stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012
2020-10-24 22:44:20|usa_0000|AAPL|price|0|0.1886|0.2182|0.1032|0.1088|0.1105|0.1183|0.1122|0.13|0.0988|0.0804|0.0703|0.0982|0.1261|0.1602|0.1496|0.1808|0.2879|0.3616|0.5045|0.375|0.3571|0.4129|0.3862|0.3594|0.3181|0.3683|0.3973|0.3147|0.3594|0.3996|0.2589|0.3839|0.6071|0.3705|0.442|0.5033|0.5201|0.4286|0.4029|0.5335|0.4598|0.3527|0.2087|0.2612|0.2969|0.2366|0.3008|0.3482|0.3147|0.4146|0.3326|0.2846|0.2193|0.1875|0.1981|0.1864|0.1629|0.1272|0.1936|0.1172|0.2455|0.2561|0.3404|0.3655|0.3209|0.4135|0.5396|0.918|1.2126|0.9275|0.4598|0.2656|0.3941|0.4152|0.277|0.3911|0.4227|0.3164|0.2589|0.2559|0.2525|0.3404|0.37|0.3816|0.4829|0.5811|0.692|1.15|1.4882|1.3146|1.9146|2.5675|2.24|2.0454|2.7493|3.03|3.3182|4.3586|5.4811|7.0743|5.125|5.98|4.0593|3.0482|3.7543|5.0868|6.6196|7.5261|8.3929|8.9832|10.1339|11.52|12.4467|11.9882|13.6186|14.4643|21.4125|20.8571|23.8252|19.0062|15.8093|14.1618|17.0268|20.0364|19.1693|23.2325|25.1875|27.595|31.1075|31.3562|27.575|26.315|27.2475|23.9|28.2625|28.955|35.915|36.005|38.53|42.3075|41.945|46.2775|56.435|39.435|47.4875|49.48|55.9925|73.4125|63.5725|91.2|115.81|
2020-10-24 22:44:23|usa_0001|XOM|price|0|3.8594|4.2188|4.5625|4.6719|4.8282|5.0938|5.5938|5.625|6.2813|6.7344|6.4844|6.8907|6.9688|7.6094|8.4063|8.7657|10.7188|11.6563|12.1563|9.5313|10.5|11.3438|11.1875|11|10.9688|11|11.1875|12.5|11.5313|11.9688|12.25|12.9375|14.625|14.5313|14.875|15.2188|13.6875|15.4688|15.9688|15.2813|16.5313|16.5313|16.375|15.7813|15.7188|14.1875|14.375|15.188|16.657|17.6563|18.0625|20.125|20.375|21.7188|20.8125|24.5|26.9375|30.75|32.0313|30.5938|33.8125|35.6563|35.0938|36.5625|35.2813|38.5625|37.9688|40.2813|38.9063|39.2813|44.5625|43.4688|40.5|43.675|39.4|39.3|43.83|40.92|31.9|34.94|34.95|35.91|36.6|41|41.59|44.41|48.33|51.26|59.6|57.47|63.54|56.17|60.86|61.35|67.1|76.63|75.45|83.88|92.56|93.69|84.58|88.13|77.66|79.83|68.1|69.91|68.61|68.19|66.98|57.07|61.79|73.12|84.13|81.38|72.63|84.76|86.73|85.57|91.45|86.55|90.11|90.35|86.04|101.2|97.68|100.68|94.05|92.45|85|83.2|74.35|77.95|83.59|93.74|87.28|90.26|82.01|80.73|81.98|83.64|74.61|82.73|85.02|68.19|80.8|76.63|70.61|69.78|37.97|44.72|34.33|
2020-10-24 22:44:26|usa_0002|MSFT|price|0|||||||||||||0.0955|0.1068|0.0981|0.1676|0.336|0.3542|0.4601|0.3768|0.3924|0.4653|0.3629|0.3698|0.3464|0.3681|0.4757|0.6042|0.7691|1.0556|0.875|1.0452|1.474|1.4193|1.8542|2.3177|2.4688|2.1875|2.5157|2.668|2.8907|2.75|2.5782|2.5196|2.6485|3.2188|3.5079|3.821|4.446|5.6484|5.6563|5.375|6.4453|7.5078|8.2422|10.3281|11.4609|15.7969|16.5391|16.1563|22.375|27.0938|27.5156|34.6719|44.8125|45.0938|45.2813|58.375|52.8438|39.9688|30.1563|21.6875|27.3438|36.0205|25.585|33.125|30.155|27.35|21.87|25.85|24.21|25.64|27.8|27.37|24.93|28.56|27.65|26.72|24.17|24.84|25.73|26.15|27.21|23.3|27.35|29.86|27.87|29.47|29.46|35.6|28.38|27.51|26.69|19.44|18.37|23.77|25.72|30.48|29.2875|23.01|24.49|27.91|25.39|26|24.89|25.96|32.255|30.59|29.76|26.7097|28.605|34.545|33.28|37.41|40.99|41.7|46.36|46.45|40.655|44.15|44.26|55.48|55.23|51.17|57.6|62.14|65.86|68.93|74.49|85.54|91.27|98.61|114.37|101.57|117.94|133.96|139.03|157.7|157.71|203.51|210.33|
2020-10-24 22:44:29|usa_0003|JNJ|price|0|2.961|3.0782|2.8204|2.5547|2.1875|1.875|2.0313|2.2579|2.625|2.8985|2.7735|3.2891|3.586|4.5391|4|4.1016|5.5313|5.7422|5.9688|4.6797|4.961|4.961|5.3672|5.3204|5.6719|5.9844|6.8438|7.4219|7.0157|8.4688|7.9063|8.9688|11.9844|10.4375|11.0469|14.3125|12.1875|11.1875|11.7813|12.625|10.6563|10.375|9.8438|11.2188|9.4375|10.7188|12.9375|13.688|14.875|16.875|18.5313|21.375|23.0625|24.75|25.625|24.875|26.4375|31.875|28.8125|32.9375|36.5313|36.875|39.125|41.9375|46.8438|49|45.9375|46.5625|35.0313|50.9375|46.9688|52.5313|43.735|50|55.4|59.1|64.95|52.26|54.08|53.71|57.87|51.7|49.52|51.66|50.72|55.6279|56.33|63.42|67.16|65|63.28|60.1|59.22|59.92|64.94|66.02|60.26|61.62|65.7|66.7|64.87|64.34|69.28|59.83|52.6|56.8|60.89|64.41|65.2|59.06|61.96|61.85|59.25|66.52|63.69|65.58|65.96|67.56|68.91|70.1|81.53|85.86|86.69|91.59|98.23|104.62|106.59|104.57|100.6|97.46|93.35|102.72|108.2|121.3|118.13|115.21|124.55|132.29|130.01|139.72|128.15|121.34|138.17|129.05|139.79|139.28|129.38|145.87|131.13|140.63|148.88|
2020-10-24 22:44:32|usa_0004|BRK.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.82|21.52|22.42|24.8|31.6|29.6|30.74|44.9|52.28|39.4|45.66|49|44.84|40.04|34.24|35.86|35.2|37.12|43.98|43|44.76|42.46|47.6|48.76|45.04|49.8|48.4|46.02|49.14|50|55.338|61.5|58.25|57.64|59.08|57.699|55.42|54.26|58.88|59.74|60.86|62.8|73.18|71.979|70.812|79.04|91.4|85.305|81.34|83.3|62.3|54.74|55.879|66.46|65.7174|81.27|79.14|82.44|80.14|85.46|75.97|70.78|76.22|81.78|82.46|88.26|89.83|102.79|112.07|115.39|117.43|123.28|126.78|138.14|151.75|144.32|141.33|128.81|133.14|141.9|143.53|145.34|166.36|168.31|170.55|183.27|197.79|196.67|189.5|216.7|192.1|200.89|206.21|207.45|226.31|179.66|181.01|210.44|
2020-10-24 22:44:35|usa_0005|WFC|price|0|1.1791|1.4681|1.511|1.4017|1.3041|1.0464|1.1362|0.9605|1.1011|1.1362|1.0074|1.3041|1.5383|1.5696|1.5149|1.5149|1.6477|1.7726|1.9444|1.5422|1.7609|1.9795|2.1094|2.0079|2.2969|2.6329|2.875|2.8125|2.4688|2.7188|1.8594|2.5938|3.2188|3.4375|4.1875|4.5625|4.5469|4.75|4.875|5.3907|6.2344|6.8438|6.9063|6.0938|5.9688|6.5313|6.1875|5.844|6.344|9.0125|9.2813|10.8|13.0625|11.9563|13|13.4875|14.2063|13.475|13.75|16.9719|16.5625|18.45|17.75|19.9688|17.5313|21.375|19.8125|20.2188|20.4688|19.375|22.9688|27.8438|24.735|23.215|22.1589|21.735|24.7|25.0341|24.08|23.435|22.495|25.2|25.75|29.445|28.335|28.5995|29.815|31.075|29.9|30.79|29.285|31.415|31.935|33.54|36.18|35.56|34.43|35.17|35.62|30.19|29.1|23.75|37.53|29.48|14.24|24.26|28.18|26.99|31.12|25.6|25.115|30.99|31.71|28.06|24.12|27.56|34.14|33.44|34.53|34.18|36.99|41.27|41.32|45.4|49.74|52.56|51.87|54.82|54.4|56.24|51.35|54.36|48.36|47.33|44.28|55.11|55.66|55.41|55.15|60.67|52.41|55.44|52.56|46.08|48.32|47.32|50.44|53.8|28.7|25.6|23.51|
2020-10-24 22:44:38|usa_0006|GE|price|0|2.1027|2.2029|2.1127|2.3481|2.1979|2.1027|2.2329|2.2679|2.3681|2.4783|2.303|2.9138|3.1441|3.2442|2.8788|3.4445|4.2004|4.3557|4.9264|3.5346|3.2342|3.5146|3.4746|3.5846|3.5646|4.1354|4.5259|5.1667|5.1467|5.5473|4.3657|4.596|5.5773|5.9277|5.5573|6.128|6.0679|6.2281|6.2681|6.8489|7.1393|7.67|7.68|8.401|8.0104|7.4698|7.71|8.1706|8.6513|9.0319|10.2133|11.535|12.4761|13.8978|14.5793|15.8405|15.901|20.9472|21.8089|23.5103|27.6167|29.1192|25.4924|32.6825|35.4461|36.2103|37.9886|49.5842|49.8649|49.0238|55.5728|46.0804|40.238|46.861|35.7585|38.5269|35.9988|27.9243|23.6948|23.4065|24.5119|27.5687|28.6549|29.7796|29.3374|31.1445|32.2788|35.0857|34.6627|33.3073|32.3653|33.6918|33.4323|31.6828|33.9322|35.7681|33.9898|36.7967|39.7958|35.6336|35.5759|25.6558|24.5119|15.5723|9.7182|11.2659|15.7837|14.5437|17.4948|13.8612|15.6203|17.5813|19.2731|18.1292|14.6302|17.216|19.2923|20.0325|21.83|20.1767|22.2241|22.2914|22.9643|26.9439|24.8868|25.2617|24.6273|24.2908|23.8486|25.5404|24.2428|29.943|30.5582|30.2602|28.4723|30.3755|28.6453|25.9634|23.243|16.7738|12.9577|13.0826|10.8525|7.2767|9.99|10.5|8.94|11.16|7.94|6.83|6.23|
2020-10-24 22:44:41|usa_0007|JPM|price|0|10.6926|10.5468|9.1933|9.7778|10.0833|8|10.1667|11.5|12.5|13.75|11.1667|15.125|18.2083|17.0833|14.4583|14.0833|14.5833|14|12.7083|7.125|7.125|10.2083|10.6667|10.3333|12.0417|11.9583|13.625|9.9583|7.7917|8.5|5.1667|3.5833|5.7917|7.125|8.4583|7.0833|10.9167|12.375|10.875|12.875|13.4583|13.625|15|13.375|12.125|12.8333|11.6667|11.9583|12.5833|15.75|20.2917|19.5833|23.5|23.5417|26.7083|29.7917|31.2917|32.3543|39.3333|36.5|44.9583|50.3333|28.75|47.3333|54.25|57.6667|50.25|51.792|58.1253|46.063|46.188|45.438|44.9|44.6|34.15|36.35|35.65|33.92|18.99|24|23.71|34.18|34.33|36.73|41.95|38.77|39.73|39.01|34.6|35.32|33.93|39.69|41.64|42|46.96|48.3|48.38|48.45|45.82|43.65|42.95|34.31|46.7|31.53|26.58|34.11|43.82|41.67|44.75|36.61|38.06|42.42|46.1|40.94|30.12|33.25|45.98|35.73|40.48|43.9691|47.46|52.79|51.69|58.48|60.71|57.62|60.24|62.58|60.58|67.76|60.97|66.03|59.22|62.14|66.59|86.29|87.84|91.4|95.51|106.94|109.97|104.2|112.84|97.62|101.23|111.8|117.69|139.4|90.03|94.06|96.27|
2020-10-24 22:44:45|usa_0008|PG|price|0|3.7685|3.4196|3.4506|3.5281|2.9932|3.249|3.4661|3.5359|3.4429|3.4894|3.4972|4.3268|4.5672|4.9705|4.2028|4.7378|5.707|6.0792|6.2653|5.2961|4.8308|4.8076|4.9626|5.3969|5.7381|6.7229|7.4439|8.7157|8.4055|10.8093|9.0413|10.7473|10.5612|9.5996|10.5301|11.6467|12.6858|11.414|12.2515|13.3061|12.3756|12.9028|11.7862|14.1435|13.275|13.2441|14.7949|15.3846|16.439|17.7468|19.0123|20.4938|20.9259|22.3765|24.074|26.574|28.3332|34.8764|34.1048|39.4134|41.6665|44.969|35.0307|45.0924|48.364|44.0739|46.2961|54.1047|27.7777|28.2715|33.0863|38.7344|30.9135|31.5061|35.9456|39.0764|44.4887|44.65|44.69|42.97|44.525|44.59|46.41|49.94|52.44|54.5529|54.12|55.08|53|52.75|59.46|57.88|57.63|55.6|61.98|64.27|63.16|61.19|70.34|73.42|70.07|60.81|69.69|61.82|47.09|51.1|57.92|60.63|63.27|59.98|59.97|64.33|61.6|63.57|63.18|66.71|67.21|61.25|69.36|67.89|77.06|76.99|75.59|81.41|80.6|78.59|83.74|91.09|81.94|78.24|71.94|79.41|82.31|84.67|89.75|84.08|89.85|87.15|90.98|91.88|79.28|78.06|83.23|91.92|104.05|109.65|124.38|124.9|110|119.57|138.99|
2020-10-24 22:44:48|usa_0009|PFE|price|0|1.5782|1.8255|1.6563|1.4896|1.4167|1.3646|1.4636|1.7605|1.7865|2.0625|1.974|2.1094|2.5052|2.9792|2.4167|2.5417|3.0156|3|2.8854|1.9427|2.2969|2.151|2.2657|2.4167|2.3958|2.3906|2.8594|2.8958|2.526|2.6719|2.9427|3.3646|4.4583|4.625|5.4271|7|5.7917|6.0833|6.2291|6.0416|5.1875|5.5833|4.9584|5.75|4.5|5.2605|5.7605|6.438|7.146|7.6771|8.8958|10.5|11.2083|11.8958|13.1875|13.8333|14.0208|19.9166|20.0208|24.8541|33.2291|36.2291|35.3124|41.8124|46.2499|36.5833|35.9375|32.4375|36.5625|48|44.9375|46|40.95|40.05|39.6947|39.85|39.74|35.9119|29.02|30.57|31.16|34.15|30.38|35.33|35.05|34.3138|30.6|26.89|26.27|27.58|24.97|23.32|24.92|23.47|28.36|25.9|25.26|25.57|24.43|22.73|20.93|17.47|18.44|17.71|13.62|15|16.55|18.19|17.15|14.26|17.17|17.51|20.31|20.6|17.68|21.64|22.645|23|24.85|25.0793|28.86|28.01|28.725|30.63|32.12|29.68|29.57|31.15|34.79|33.53|31.41|32.28|29.64|35.21|33.87|32.48|34.21|33.59|35.7|36.22|35.49|36.28|44.07|43.65|42.47|43.32|35.93|39.18|32.64|32.7|36.7|
2020-10-24 22:44:51|usa_0010|CVX|price|0|9.5938|9.8125|8.9063|8.6563|9.3438|8.75|9.0938|7.8125|8.7188|9.3438|9.25|9.5313|9.125|9.5938|11|11.3438|14.0313|15.5|13.4688|9.9063|11.625|11.3438|10.9063|11.4375|13.1875|13.5|15.25|16.9375|16.875|17.5938|18.5|18.1563|19.25|17.5938|18.375|17.25|15.9688|16.75|18.5313|17.375|20.7813|21.9375|24.4375|21.7813|21|20.9375|20.8125|22.313|24|23.1875|24.375|26.1875|28.0625|29.5|31.3125|32.5|34.8125|36.9688|41.5938|38.5|40.1563|41.5313|42.0313|41.4688|44.2188|47.5938|44.375|43.3125|46.2188|42.4063|42.625|42.2188|43.9|45.25|42.1063|44.805|45.135|44.25|34.625|33.24|32.325|36.1|35.725|43.195|43.89|47.055|53.64|52.51|58.31|55.92|64.73|56.77|57.97|62.06|64.86|73.53|73.96|84.24|93.58|93.33|85.36|99.13|82.48|73.97|67.24|66.25|70.43|76.99|75.83|67.86|81.05|91.25|107.49|102.84|92.59|106.4|107.21|105.5|116.56|108.14|118.82|118.34|121.5|124.91|118.91|130.55|119.32|112.18|104.98|96.47|78.88|89.96|95.4|104.83|102.92|117.7|107.37|104.33|117.5|125.19|114.04|126.43|122.28|108.79|123.18|124.44|118.6|120.51|72.46|89.23|72|
2020-10-24 22:44:54|usa_0011|VZ|price|0|||7.4605|7.3479|7.925|7.6435|8.6429|9.0511|9.3609|10.4307|9.6846|11.9931|13.992|15.6529|14.4987|15.2025|15.2025|15.3433|17.2577|14.6394|14.8929|16.1879|16.216|16.019|17.1732|19.7069|22.4659|25.056|21.2554|22.3533|21.2835|24.1551|23.1416|21.2835|20.4952|21.7339|18.6934|20.0448|21.9592|23.0853|25.2249|26.7451|28.7158|26.6888|23.3105|25.2249|23.8736|22.4096|23.8177|25.2249|27.6465|30.1239|27.8717|28.7158|26.9708|29.1663|27.3645|34.1779|36.2328|40.9904|46.0579|41.103|43.6372|48.648|46.5651|58.8956|60.6415|55.4614|55.0668|45.7769|43.6368|45.157|44.4138|48.1975|48.7471|42.7562|41.531|35.6185|24.7204|34.9094|31.8464|35.5401|29.2248|31.6032|32.9185|32.6032|35.477|36.495|31.9815|31.1257|29.4501|27.1348|30.6843|30.1708|33.45|34.8171|35.4528|38.4914|41.399|40.8474|34.0785|33.0968|30.0021|31.6944|28.2351|28.7306|28.3005|30.9745|29.0017|26.1969|32.59|35.78|38.54|37.23|36.8|40.12|38.23|44.44|45.57|43.27|49.15|50.34|46.675|49.14|47.57|48.93|49.99|46.78|48.63|46.61|43.51|46.22|54.08|55.84|51.98|53.38|48.75|44.66|49.49|52.93|47.82|50.31|53.39|56.22|59.13|57.13|60.36|61.4|53.73|55.13|59.49|
2020-10-24 22:44:57|usa_0012|DIS|price|0|1.5912|1.4115|1.2917|1.0964|1.3932|0.987|1.2265|1.2474|1.6406|1.9558|1.7474|2.3516|3.125|4.5625|3.2917|3.5938|5.1979|6.0208|6.4584|4.9375|4.9271|5.25|5.4063|5.4792|6.5416|7.8854|10.073|9.3333|9.2604|10.6875|7.552|8.4583|9.9167|9.2917|9.5|9.5416|12.6354|12.0416|12.0834|14.3333|14.8333|13.5834|12.5834|14.2083|14|13.875|12.9167|15.3333|17.833|18.5|19.125|19.625|21.2916|20.9583|21.0833|23.25|24.2916|26.2916|26.875|33.0208|35.5833|35.0208|25.3125|30|31.125|30.8125|25.875|29.25|41.375|38.8125|38.25|28.9375|28.6|28.89|18.62|20.72|23.08|18.9|15.14|16.31|17.02|19.75|20.17|23.33|24.99|25.5284|22.55|27.8|28.73|25.18|24.13|23.97|27.89|30|30.91|34.27|34.43|34.14|34.39|32.28|31.38|31.2|30.69|22.69|18.16|23.33|27.46|32.25|34.91|31.5|33.1|37.51|43.09|39.04|30.16|37.5|43.78|48.5|52.28|49.79|56.8|63.15|64.49|76.4|80.07|85.74|89.03|94.19|104.89|114.14|102.2|105.08|99.31|97.82|92.86|104.22|113.39|106.25|98.57|107.51|100.44|104.81|116.94|109.65|111.03|139.64|130.32|144.63|96.6|111.51|124.08|
2020-10-24 22:45:00|usa_0013|T|price|0||||||5.0625|5.3854|5.8958|6.2292|7|6.5|7.125|7.7396|9.125|8.8333|9.3542|9.7604|9.7188|10.9688|8.5938|9.0625|9.9063|10.0938|10.0938|11.2188|12.75|14.2188|15.9688|14.125|13.4688|13.0938|14|14.0313|13.375|13.9688|16.1563|14.375|15.25|17.125|18.5|19.5313|19.375|21.5|20.75|20.1875|21.75|21.25|20.1875|21|23.8125|27.5|28.625|26.3125|24.625|24.0625|25.9375|26.25|30.9375|30.7188|36.625|43.3594|40|44.375|53.625|47.1875|58|51.0625|48.75|42.125|44|49.875|47.75|44.63|40.06|47.12|39.17|37.44|30.5|20.1|27.11|20.06|25.55|22.25|26.07|24.54|24.25|25.95|25.77|23.69|23.75|23.97|24.49|27.04|27.89|32.56|35.75|39.43|41.5|42.31|41.56|38.3|33.69|27.92|28.5|25.2|24.84|27.01|28.03|25.84|24.19|28.6|29.38|30.61|31.41|28.52|30.24|31.23|35.66|37.7|33.71|36.69|35.4|33.82|35.16|35.07|35.36|35.24|33.59|32.65|35.52|32.58|34.41|39.17|43.21|40.61|42.53|41.55|37.73|39.17|38.88|35.65|32.11|33.58|28.54|31.36|33.51|37.84|39.08|29.15|30.23|28.51|
2020-10-24 22:45:03|usa_0014|MRK|price|0|2.3566|2.5808|2.6798|2.5129|2.612|2.5703|2.294|2.612|2.9144|3.1281|3.0082|3.8059|4.8382|5.8079|5.4742|6.882|8.5919|9.473|11.4906|8.8057|8.7223|9.375|9.625|9.625|10.7917|11.1459|12.625|12.9167|11.5834|14.4584|12.6874|14.9792|17.5833|19.3542|21.6874|27.75|24.5208|24.375|22.25|21.6875|17.6875|17.75|15.375|17.1875|14.875|14.875|17.8125|19.063|21.3133|24.5625|28|32.8125|31.1875|32.3125|35.1875|39.75|42.125|51.75|49.9688|53.125|64.1875|66.875|64.7813|73.8438|80.1875|74|64.8125|67.0625|62.125|76.625|74.4375|93.625|75.9|63.91|66.6|58.8|57.58|50.64|45.71|56.61|54.78|60.55|50.62|46.2|44.19|47.5|33|32.14|32.37|30.8|27.21|31.81|35.23|36.43|41.9|43.6|44.17|49.8|51.69|58.11|37.95|37.69|31.56|30.4|26.75|27.96|31.63|36.54|37.35|34.97|36.81|36.04|33.01|35.29|32.7|37.7|38.4|41.75|45.095|40.94|44.2|46.45|47.609|50.05|56.77|57.85|59.28|56.79|57.48|56.93|49.39|52.82|52.91|57.61|62.41|58.87|63.54|64.09|64.03|56.27|54.47|60.7|70.94|76.41|83.17|83.85|84.18|90.95|76.94|77.33|82.95|
2020-10-24 22:45:06|usa_0015|BAC|price|0|2.9375|3.2813|3.25|3.4219|3.1563|3|3.7188|4.4844|4.5938|5.4375|4.3907|5.6563|6.1875|6.75|5.6563|5.375|6.3125|6.4688|6.0938|4.3125|4.9375|6.0625|7.0313|6.8125|8.875|11.3125|13.125|11.5625|9.6875|9.375|5.3438|5.7188|8.6563|8.9375|8.9063|10.1563|11.375|11.9063|11.0938|12.8438|13.6563|12.4063|12.875|12.25|11.4375|12.8438|12.25|11.282|12.688|13.1563|14.9688|16.1875|19.375|18.9375|20.5313|24.9375|25.2188|32.2813|36.6563|36.5|41.25|43.2188|30.0625|30.0625|35.3125|36.6563|27.8438|25.0938|26.2188|21.5|26.1875|22.9375|27.375|30.015|29.2|31.475|34.01|35.1796|31.9|34.785|33.42|39.515|39.02|40.215|40.49|42.4025|43.33|46.99|44.1|45.61|42.1|46.15|45.54|48.1|53.57|53.39|51.02|48.89|50.27|41.26|37.91|23.87|35|14.08|6.82|13.2|16.92|15.06|17.85|14.37|13.1025|13.34|13.33|10.96|6.12|5.56|9.57|8.18|8.83|11.61|12.18|12.86|13.8|15.57|17.2|15.37|17.05|17.89|15.39|17.02|15.58|16.83|13.52|13.27|15.65|22.1|23.59|24.26|25.34|29.52|29.99|28.19|29.46|24.64|27.59|29|29.17|35.22|21.23|23.75|24.09|
2020-10-24 22:45:09|usa_0016|KO|price|0|1.1144|1.0401|1.0597|1.1144|1.1457|1.2004|1.306|1.3021|1.4585|1.4468|1.4546|1.7596|2.1936|2.6159|2.1172|2.3594|2.8594|2.7813|3.0234|2.3828|2.3906|2.4375|2.7344|2.7891|3.2031|3.5234|4.1875|4.8281|4.6719|5.5469|4.9375|5.8125|6.7813|6.8125|8.0625|10.0313|10.2188|10|10.125|10.4688|10.6563|10.75|10.5625|11.1563|10.1563|10.1563|12.1563|12.875|14.094|15.9375|17.25|18.5625|20.6875|24.5|25.4375|26.3125|27.875|34.875|30.4688|33.3125|38.7188|42.75|28.8125|33.4375|30.6875|31.25|24.0313|29.125|23.4688|28.7188|27.5625|30.4688|22.58|22.5|23.4648|23.575|26.13|28|23.98|21.92|20.24|23.205|21.48|25.375|25.15|25.2274|20.025|20.82|20.835|20.875|21.595|20.155|20.935|21.51|22.34|24.125|24|26.155|28.735|30.685|30.435|25.99|26.44|22.635|21.975|23.995|26.85|28.5|27.5|25.06|29.26|32.885|33.17|33.645|33.78|34.985|37.005|39.095|37.93|36.25|40.44|40.11|37.88|41.31|38.66|42.36|42.66|42.22|40.55|39.23|40.12|42.96|46.39|45.33|42.32|41.46|42.44|44.85|45.01|45.88|43.43|43.86|46.19|47.35|46.86|50.92|54.44|55.35|44.25|44.68|49.37|
2020-10-24 22:45:12|usa_0017|FB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|31.095|20.28|26.51|26.09|24.16|49.46|57.73|60.97|67.13|77.22|80.775|83.3|85.765|86.67|107.26|116.14|112.7|128.69|118.01|141.76|150.58|167.68|177.62|153.03|195.84|168.84|133.2|166.69|188.84|181.28|205.25|166.8|227.07|261.9|
2020-10-24 22:45:14|usa_0018|C|price|0|||||||||||||||24.8606|22.7769|27.7778|28.8889|35.4176|24.8606|28.7499|30.5556|25.9716|24.166|24.0263|24.7223|30.9734|31.6681|30.5556|37.9163|22.7769|25.4154|33.8886|30.8336|39.4452|43.7511|44.7223|42.64|48.6102|53.7518|76.8751|87.7085|106.1117|86.3886|78.3335|71.6668|73.0552|71.9264|85.8066|115.7211|141.4647|134.4664|159.9601|165.4586|181.2047|205.9485|216.4459|241.0647|267.808|252.8117|283.9288|298.4252|185.8284|247.438|319.295|356.1609|329.9175|416.6146|444.7325|451.762|540.625|510.625|449.8|528.4|405|504.8|495.2|387.5|296.5|351.9|344.5|428|455.1|485.4|517|466.077|441.2|481.8|449.4|462.3|455.2|485.3|472.3|482.5|496.7|557|513.4|512.9|466.7|294.4|214.2|167.6|205.1|67.1|25.3|29.7|48.4|33.1|40.5|37.6|39.1|47.3|44.2|41.64|25.615|26.31|36.55|27.41|32.72|39.56|44.24|47.97|48.51|52.11|47.6|47.1|51.82|54.11|51.52|55.24|49.61|51.75|41.75|42.39|47.23|59.43|59.82|66.88|72.74|74.41|67.5|66.92|71.74|52.06|62.22|70.03|69.08|79.89|42.12|51.1|43.11|
2020-10-24 22:45:17|usa_0019|HD|price|1|0.2479|0.356|0.2794|0.2479|0.2533|0.2972|0.2691|0.3247|0.3494|0.2563|0.2152|0.2439|0.3137|0.3275|0.3576|0.4262|0.5632|0.7316|0.4757|0.5566|0.7607|0.8089|0.8307|0.9102|1.1735|1.3715|1.4812|1.5416|2.0518|2.2548|1.9339|2.8472|3.7854|4.7894|5.6287|6.0855|6.1596|7.4432|8.5727|9.6465|9.3874|9.804|8.8041|8.6652|9.3318|9.0818|10.111|10.389|9.278|9.7778|8.278|10.223|10.528|11.195|12.195|11|12.8889|16.605|18.583|20.167|23.2083|27.9167|29|40.25|39.9584|42.5417|50.3334|56.625|56.0625|51.75|43|48.2|47.1|50.37|38.23|50.0807|46.37|30.88|28.88|20.9|28.13|31.2|37.07|35.47|35.3267|33.72|41.08|41.26|35.37|43.51|41.04|40.55|39.93|34.71|37.33|40.74|37.87|37.17|31.51|30.64|28.8|23.83|23.59|21.53|26.32|25.94|25.09|28.01|35.23|28.51|30.9|36.77|37.15|34.93|35.8|44.39|51.79|52.18|61.38|66.92|73.35|79.03|77.89|76.85|79.51|80.85|97.52|104.42|106.98|117.03|123.64|125.76|133.89|138.24|122.01|137.58|156.1|149.6|165.78|200.9|184.8|197.52|175.88|183.53|203.7|213.69|234.58|228.1|219.83|265.49|283|
2020-10-24 22:45:20|usa_0020|INTC|price|0|0.5027|0.776|0.859|0.8746|0.7496|0.6306|0.6462|0.5837|0.5779|0.5417|0.5369|0.6091|0.5417|0.4793|0.4061|0.4373|0.818|0.9165|1.2036|0.8282|0.918|1.129|0.8594|0.7422|0.8204|0.9063|1.0079|1.0782|1.3047|1.4688|1.0391|1.2032|1.461|1.4532|1.3204|1.5313|1.7266|1.7813|2.0547|2.7188|3.5938|3.4375|4.4219|3.875|4.2188|3.6563|3.8438|3.993|5.305|7.9141|7.5156|7.0938|7.1094|9.1797|11.9297|16.3672|17.3906|17.7266|23.0781|17.5625|19.5156|18.5313|21.4375|29.6406|29.7188|29.75|37.1563|41.1563|65.6563|67.4688|41.5625|30.0625|26.3125|29.3|20.44|31.45|30.41|18.27|13.89|15.57|16.28|20.81|27.52|32.05|27.2|27.6|20.06|23.39|23.23|26.02|24.65|24.96|19.46|19|20.57|20.25|19.13|23.7399|25.86|26.66|21.18|21.48|18.73|14.66|15.03|16.55|19.57|20.4|22.29|19.45|19.2|21.03|20.18|22.16|21.335|24.25|28.115|26.65|22.655|20.62|21.835|24.23|22.921|25.955|25.814|30.9|34.82|36.29|31.27|30.415|30.14|34.45|32.35|32.8|37.75|36.27|36.07|33.74|38.08|46.16|52.08|49.71|47.29|46.93|53.7|47.87|51.53|59.85|54.12|59.83|51.78|
2020-10-24 22:45:23|usa_0021|GILD|price|0||||||||||||||||||||||||||||||||||||0.6484|0.5157|0.3829|0.3516|0.6016|0.3829|0.5118|0.4531|0.375|0.336|0.2656|0.3672|0.297|0.4063|0.551|0.6875|1|0.8985|0.7893|0.883|0.7813|0.715|0.8635|1.3867|1.1955|1.125|1.002|0.6758|1.2832|1.4219|1.6328|2.0313|1.6914|1.9922|2.2227|3.4277|2.5918|2.0313|3.6369|3.5106|4.1075|4.4988|4.11|4.1913|4.25|5.2488|6.9437|7.005|7.285|6.9313|8.375|9.345|8.7475|8.95|10.9975|12.19|13.1425|15.555|14.79|17.1925|16.2325|19.1625|19.4|20.435|23.005|25.765|26.475|22.815|25.57|23.16|23.42|23.25|21.635|22.735|17.14|17.805|18.12|21.235|20.705|19.4|20.465|24.43|25.64|33.165|36.725|48.94|51.27|62.87|75.1|70.86|82.91|106.45|94.26|98.13|117.08|98.19|101.19|91.86|83.42|79.12|71.61|67.92|70.78|81.02|71.64|75.39|70.84|77.21|62.55|65.01|67.56|63.38|64.98|74.76|76.94|63.19|
2020-10-24 22:45:26|usa_0022|CMCSA|price|0|0.2888|0.3627|0.3165|0.3442|0.2703|0.3327|0.3906|0.4415|0.557|0.6753|0.6175|0.7377|0.8487|0.9181|0.8371|0.8468|1.0805|1.1615|1.217|1.217|1.2355|1.2315|1.1759|1.2407|1.5649|1.7593|2.0186|1.8611|1.4861|1.5|1.0417|1.4583|1.7639|1.5973|1.7778|1.8611|1.5973|1.9444|1.7778|2.1528|2.5973|2.4444|3.4583|4.0417|3.0208|3|2.5417|2.5627|2.594|3.0313|3.3127|2.9377|2.896|3.0627|2.5627|2.9377|2.7293|3.4897|4.271|5.3127|5.7813|6.625|7.7708|9.5729|10.25|11.9375|12.0417|15.9583|13.7083|12.9583|13.5625|13.7708|13.7292|14.3167|11.85|12|11.15|8.0667|7.11|7.8567|9.53|10.06|10.2733|10.93|9.5867|9.3667|9.4133|11.0933|11.26|10.2233|9.7933|8.64|8.72|10.9133|12.3|14.11|12.975|14.06|12.09|9.13|9.67|9.485|9.815|8.44|6.82|7.23|8.44|8.43|9.415|8.685|9.04|10.985|12.36|12.67|10.46|11.855|15.005|15.985|17.8725|18.68|20.99|20.875|22.5575|25.9825|25.02|26.84|26.89|29.005|28.235|30.07|28.44|28.215|30.54|32.595|33.17|34.525|37.59|38.92|38.48|40.05|34.17|32.81|35.41|34.05|39.98|42.28|45.08|44.97|34.38|38.98|46.26|
2020-10-24 22:45:29|usa_0023|GOOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1675|58.745|95.955|89.3|151|153.955|212.32|169.96|201.16|201.905|228.765|222.64|265.13|267.635|355.42|216|275.5|207.245|151.475|166.55|204.645|247.925|305.84|283.56|241.025|263.845|302.745|290.92|243.5025|264.42|312.91|327.88|288.755|378.25|357.815|407.151|433.1|443.055|555.92|605.63|572.54|588.41|538.77|554.7|563.39|622.61|767.13|765.89|708.88|810.73|815.2|840.63|968.99|959.9|1073.56|1005.18|1184.07|1207.36|991.25|1176.89|1125.37|1225.95|1351.22|1110.26|1463.98|1465.6|
2020-10-24 22:45:31|usa_0024|GOOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.9312|574.4232|573.4858|532.5681|546.4999|520.51|594.97|776.6|744.77|680.04|783.01|791.55|820.92|927.33|944.49|1049.37|1004.56|1103.98|1194.64|1037.08|1173.31|1086.35|1218.76|1337.02|1162.81|1413.61|1469.6|
2020-10-24 22:45:32|usa_0025|IBM|price|0|25.4375|30.0625|31.7188|30.5|28.5|26.4375|31.0625|30.7813|31.75|30.9375|30.9688|38.875|37.875|36.625|33.625|30|37.5313|40.625|37.6875|28.875|26.9063|31.8438|28.8438|30.4688|27.2813|27.9688|27.3125|23.5313|26.5313|29.375|26.5938|28.25|28.4688|24.2813|25.9063|22.25|20.875|24.4688|20.1875|12.5938|12.7188|12.3438|10.5|14.125|13.6563|14.6875|17.4063|18.375|20.532|24|23.625|22.8438|27.7813|24.75|31.1563|37.875|34.3125|45.0938|53|52.2813|51.9375|57.4063|64|92.375|88.625|129.25|121.375|108|118|109.5625|112.5|85|96.18|113|91.72|120.96|104|72|58.31|77.5|78.43|82.5|88.33|92.68|91.84|88.2578|85.74|98.58|91.38|74.2|80.22|82.2|82.47|76.82|81.94|97.15|94.26|105.25|117.8|108.1|115.14|118.53|116.96|84.16|96.89|104.42|119.61|130.9|128.25|123.48|134.14|146.76|163.07|171.55|174.87|183.88|208.65|195.58|207.45|191.55|213.3|191.11|185.18|187.57|192.49|181.27|189.83|160.44|160.5|162.66|144.97|137.62|151.45|151.78|158.85|165.99|174.14|153.83|145.08|153.42|153.43|139.7|151.21|113.67|141.1|137.9|145.42|134.04|110.93|120.77|121.67|
2020-10-24 22:45:35|usa_0026|PEP|price|0|2.004|1.9884|1.8788|2.1293|2.145|2.3171|2.4267|2.3798|3.0343|3.3419|3.3262|4.0406|4.7652|5.625|4.4167|4.3333|5.7084|6|6.625|5.5626|5.8333|6.2084|6.5417|6.5834|7.4167|8.8751|9.8125|10.6667|10.4375|12.9375|11.5|13|17.125|14.5|14.25|16.9375|17.125|17.4375|18.9375|20.75|21.4375|18.5|19.625|20.4375|18.3125|15.3125|16.5625|18.125|19.5633|20.8453|23.3651|25.5985|28.9773|32.5279|26|26.9157|29.6645|34.4177|37.1666|36.4375|42.6875|41.1875|29.4375|40.9375|39.1875|38.6875|30.25|35.25|34.5625|44.4375|46|49.5625|43.95|44.2|48.517|48.69|51.5|48.2|36.95|42.22|40|44.5|45.83|46.62|53.85|53.88|48.65|52.2|53.03|53.93|56.71|59.08|57.79|60.04|65.26|62.55|63.56|64.85|73.26|75.9|72.2|63.59|71.27|54.77|51.48|54.96|58.66|60.8|66.16|60.95|66.44|65.33|64.41|70.43|61.9|66.35|66.35|70.66|70.77|68.43|79.11|81.79|79.5|82.94|83.5|89.34|93.09|94.56|95.62|93.34|94.3|99.92|102.48|105.94|108.77|104.63|111.86|115.49|111.43|119.92|109.15|108.87|111.8|110.48|122.55|131.13|137.1|136.67|120.1|132.26|138.6|
2020-10-24 22:45:39|usa_0027|AMZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.396|1.532|4.0781|4.3906|7.0833|15.4479|18.8541|53.7291|82.3438|58.75|65.875|99.875|70.6094|46.125|37.875|16.6875|10.8|12.53|7.49|9.82|14.66|15.34|17.35|21.88|26.78|35.4|48.43|52.48|43.8|49|39.43|39.39|33.43|35.38|43.16|48.14|35.69|35.48|32.33|40.01|39.34|69.1|93.38|91.26|69.76|81.1|72.76|51.08|73.44|77.68|91.72|133.75|136.579|122.307|159.7|184.75|174.62|194.23|224.21|182.52|205.44|224.03|252.46|260.4|265.3|278.16|312.65|395.96|338.47|327|321.93|297.73|370.56|434.92|504.06|664.51|593.86|715.82|816.11|771.22|856|992.59|950.87|1177.62|1431.42|1750.08|2012.98|1377.45|1780.75|1911.3|1725.45|1786.5|1900.1|2764.41|3148.73|
2020-10-24 22:45:41|usa_0028|ORCL|price|2||||||||||||0.0641|0.0726|0.051|0.0664|0.1189|0.1683|0.1652|0.1343|0.1867|0.2068|0.2284|0.213|0.2778|0.3765|0.463|0.5926|0.5525|0.4877|0.287|0.1945|0.2223|0.1852|0.2778|0.3333|0.4939|0.3674|0.4321|0.5494|0.8087|1.0309|1.2717|1.5618|1.6296|1.6914|2.1081|2.037|2.325|2.5741|2.9722|3.3611|3.8519|3.6806|3.9167|5.4444|4.3611|5.2222|6.3542|5.5521|4.1042|3.9375|3.3229|5.7083|9.3125|6.2031|9.1563|16.9688|37.125|35.9688|45.4688|26.5|19|15.3|12.21|14.03|16.62|7.92|9.59|12.15|11.96|13.01|12.83|12.02|12.87|11.4|9.97|12.74|12.95|12.8|12.99|12.6|12.42|14.22|15.66|19.05|16.43|19.38|20.28|20.18|18.8|22.84|21.93|16.09|15.54|19.59|21.88|22.08|24.65|22.57|21.845|27.045|32.9|34.22|28.07|31.35|29.255|26.47|31.65|32.175|34.24|33.78|31.86|35.29|39.11|42.02|41.53|42.41|43.82|43.49|37.09|38.97|36.78|40.2|41.22|40.19|42.59|45.39|50.33|49.06|50.67|46.72|48.58|48.76|52.13|50.6|52.06|56.14|49.46|53.77|57.22||
2020-10-24 22:45:45|usa_0029|CSCO|price|1||||||||||||||||||||||||||||0.0404|0.0825|0.0886|0.1025|0.2032|0.2066|0.2726|0.3386|0.5218|0.507|0.7414|0.8334|1.2292|1.1459|1.4411|1.4237|2.0139|1.6841|1.1667|1.674|1.855|2.2153|3.0972|4.3056|4.625|5.7639|5.75|6.875|7.75|5.75|8.8403|9.1146|10.5104|12.2083|15.9583|15.7656|27.8906|28.5156|31.0625|37|55|68.6875|65.4375|53.875|37.4375|16.98|19.22|16.91|19.8|14.65|13.19|11.18|13.37|15|19.49|20.93|25.71|20.91|20.92|19.21|18.04|17.27|19.15|17.45|18.57|20.95|17.88|24.13|26.62|26.74|28.91|33.06|24.5|25.64|21.99|17.77|14.97|19.32|22.01|22.81|22.47|26.93|23.07|22.86|21.15|17.52|15.97|18.53|19.645|20.155|15.95|17.145|20.57|20.92|25.59|22.56|21.91|23.11|25.23|24.47|26.365|28.83|28.42|28.85|23.79|27.49|30.53|30.68|30.72|34.07|31.45|34.15|41.54|44.29|42.29|45.75|47.29|55.95|55.4|47.51|45.97|42.38|47.1|38.82|
2020-10-24 22:45:47|usa_0030|V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|20.515|16.0225|13.2225|13.9|15.6675|17.3925|21.575|22.75|19.69|18.3175|17.0125|18.05|18.7475|22.37|25.3375|29.9525|30.3375|33.64|37.68|42.165|45.6575|47.89|53.8375|53.9425|52.58|52.6775|66.04|65.54|68.69|67.2|77.17|75.38|77.33|82.16|78.36|89.12|94.38|103.89|112.12|116.99|135.5|150.02|124.26|156.19|173.44|174|188|161.56|197.97|199.97|
2020-10-24 22:45:49|usa_0031|WMT|price|1|0.9688|1.2813|1.2266|1.1094|1.1094|1.2735|1.3204|1.4219|1.4649|1.5469|1.6485|2.0079|2.5313|2.9063|2.8047|3.0313|3.5391|4.6563|3.4532|3.4219|3.4688|4.1094|3.9219|4.2188|4.5|5.4063|5.1875|5.3282|6.2032|7.8438|6.6875|8.25|10.125|11.9063|11.5625|13.4688|13.0625|13.9688|15.2188|16.2813|13.375|12.6875|13.1875|13.25|12.625|12.5|11.75|11.438|11.875|13.3125|10.8125|10.1875|11.9375|12|13.25|11.875|14.125|18.7813|17.5625|19.9375|25.2813|31.5625|34.5|43|46|42.25|56.6875|54.75|55.375|54.9375|45.375|56.8|51.74|55.9|51.4|59.6235|55.86|49.18|53.55|47.8|56.32|55.91|58.95|53.85|57.0675|52.945|53.92|52.4|47.14|49.35|47.31|46.11|45.03|44.5|49.28|47.69|47.92|45.95|45.21|50.74|57.98|58.62|55.81|47.12|50.4|49.88|49.68|53.43|53.64|51.19|54.17|56.07|54.98|52.71|56.72|61.36|58.91|74.43|75.02|69.95|77.72|77.94|76.75|74.68|79.71|73.58|76.27|84.98|78.05|71.98|57.24|66.36|66.87|72.97|70.02|66.74|75.18|79.99|87.31|106.6|88.46|89.23|100.28|95.83|102.84|110.38|117.26|114.49|121.55|129.4|143.85|
2020-10-24 22:45:52|usa_0032|PM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.68|50.4|51.61|41.96|35.58|41.46|48.72|49.6|52.49|44.99|56.08|58.48|65.26|68.05|64.71|76.7|87.52|88.52|90.08|86.51|92|90.26|86.91|85.48|80.07|91.34|83.7|84.02|76.79|82.66|78.91|86.62|98.86|100.85|99.33|90.7|112.8|122.9|113.25|107.97|96.73|80.84|79.91|75.17|87.03|76.65|75.28|85.7|71.16|74.6|76.35|
2020-10-24 22:45:54|usa_0033|AMGN|price|0||0.2709|0.1771|0.1511|0.125|0.1198|0.1042|0.1042|0.1146|0.1667|0.1667|0.2813|0.3854|0.5182|0.3672|0.4609|0.802|0.7968|0.6822|0.6457|0.6718|0.5625|0.6822|0.703|0.8541|0.9009|0.8749|1.0207|1.2863|1.6195|1.8644|2.5934|5.4679|4.9107|6.9063|9.4688|7.8125|7.6094|7.8438|8.8282|4.7188|4.5625|4.8282|6.1875|4.7813|5.3594|6.6563|7.375|8.422|10.0547|12.4688|14.8438|14.5313|13.5|15.7813|13.5938|13.9688|14.5313|11.9844|13.5313|15.2188|16.3438|18.8906|26.1406|37.4375|30.4375|40.75|60.0625|61.0156|70.25|69.8281|63.9375|60.1875|60.68|58.77|56.44|59.68|41.88|41.7|48.34|57.55|65.94|64.52|61.79|58.15|54.57|56.81|64.15|58.21|60.46|79.67|78.86|72.75|65.23|71.53|68.31|55.88|55.29|56.57|46.44|41.78|47.16|59.27|57.75|49.52|52.94|60.23|56.57|59.8375|52.6|55.11|54.9|53.45|58.35|54.96|64.21|67.97|72.91|84.29|86.2|102.51|98.66|111.925|114.08|123.34|118.37|140.46|159.29|159.85|153.52|138.32|162.33|149.93|152.15|166.81|146.21|164.07|172.23|186.45|173.9|170.48|184.59|207.29|194.67|189.98|184.28|193.51|241.07|202.73|235.86|254.16|
2020-10-24 22:45:56|usa_0034|CVS|price|0|5.0938|5.75|4.8282|4.3594|4.4063|4.4844|4.7969|4.6563|5.5469|6|5.2969|6.3125|7.8438|8.875|7.25|6.75|9.0938|9.1719|9.3125|6.625|8.1094|8.5782|8.5157|9.2969|10.3125|11.0938|12.4688|11.1563|11.8438|13.0938|9.5625|10.5|13.2188|12.125|11.7813|11.125|12.3125|11.375|12.625|13.2813|12.0313|11.6563|11|10.1563|9.5313|9.6875|8.9063|7.7117|9.3041|8.5547|8.617|7.6806|9.0232|10.1154|11.0206|10.344|11.532|12.813|14.219|16.016|18.875|19.469|21.9063|27.5|23.7188|25.5625|20.4063|19.9688|18.7813|20|23.1563|29.9688|29.245|19.3|16.6|14.8|17.165|15.3|12.675|12.485|11.925|14.015|15.53|18.06|17.65|21.027|21.065|22.535|26.31|29.07|29.01|26.42|29.87|30.7|32.12|30.91|34.14|36.45|39.63|39.75|40.51|39.57|33.66|28.74|27.49|31.87|35.74|32.21|36.56|29.32|31.47|34.77|34.32|37.58|33.59|40.78|44.8|46.73|48.42|48.35|54.99|57.18|56.75|71.57|74.86|75.37|79.59|96.31|103.21|104.88|96.48|97.77|103.73|95.74|88.99|78.91|78.5|80.46|81.32|72.5|62.21|64.35|78.72|65.52|53.93|54.49|63.07|74.29|59.33|64.97|58.4|
2020-10-24 22:45:59|usa_0035|UNH|price|0|||||||0.1446|0.1172|0.2344|0.3516|0.2422|0.3204|0.4688|0.3946|0.2891|0.2618|0.2461|0.2071|0.1875|0.1133|0.1524|0.1211|0.125|0.1407|0.2227|0.2735|0.3672|0.379|0.3047|0.5391|0.504|0.7266|1.2266|1.4024|1.6875|2.3282|2.4766|2.5938|3.1407|3.5547|3.2188|4.0157|4.2891|4.7422|5.3438|5.6407|6.625|5.641|5.844|5.1719|6.1094|8.1719|7.6875|6.3125|5.2031|5.625|5.9531|6.5|6.25|6.2109|8.0938|7.9375|4.375|5.3828|6.5781|7.8281|6.0859|6.6406|7.4531|10.7188|12.3438|15.3438|14.815|15.4375|16.625|17.6925|19.105|22.8875|21.805|20.875|22.9175|25.125|25.16|29.09|32.22|31.125|36.87|44.015|47.69|52.14|56.2|62.14|55.86|44.78|49.2|53.73|52.97|51.14|48.43|58.2|34.36|26.25|25.39|26.6|20.93|24.98|25.04|30.48|32.67|28.4|35.11|36.11|45.2|51.58|46.12|50.68|58.94|58.5|55.41|54.24|57.21|65.48|71.61|75.3|81.99|81.75|86.25|101.09|118.29|122|116.01|117.64|128.9|141.2|140|160.04|164.01|185.42|195.85|220.46|214|245.34|266.04|249.12|247.26|244.01|217.32|293.98|249.38|294.95|311.77|
2020-10-24 22:46:02|usa_0036|QCOM|price|0||||||||||||||||||||||||||||||||||||0.7735|0.7188|0.6094|0.5625|0.7578|1.5313|1.8125|2.586|1.6563|1.5313|1|1.5821|1.4992|2.0462|2.1602|2.8672|2.6875|2.5938|3.3203|2.6563|2.4922|3.5234|3.1797|3.9805|3.1563|3.3438|3.5117|2.9961|3.2383|7.7734|17.9375|23.6484|88.0625|74.9688|30.25|35.625|41.0938|28.3125|29.24|23.77|25.25|18.82|13.745|13.81|18.195|18|17.97|20.835|26.965|33.145|36.49|39.04|42.4|36.63|33.01|44.75|43.08|50.61|40.07|36.35|37.79|42.66|43.39|42.26|39.35|41|44.37|42.97|35.83|38.91|45.2|44.98|46.26|41.96|32.84|45.1325|49.49|54.83|56.79|48.63|54.7|68.06|55.68|62.47|61.8596|66.94|61.09|67.32|74.25|78.86|79.2|74.77|74.33|69.34|62.63|53.73|49.985|51.14|53.57|68.5|65.2|57.34|55.22|51.84|64.02|55.41|56.12|72.03|56.91|57.03|76.07|76.28|88.23|67.65|91.21|117.68|
2020-10-24 22:46:05|usa_0037|SLB|price|0|9.5151|12.0191|12.1582|11.1288|11.7687|10.0715|10.2385|8.4857|8.5692|8.597|7.6232|8.124|7.0668|7.6511|7.5119|7.0668|8.9865|10.1828|10.4054|6.399|7.6511|7.4563|7.5119|7.2616|8.4579|8.8474|9.5151|10.9341|11.6852|12.7981|13.5493|12.8816|12.965|13.1042|15.0239|13.8832|12.4365|13.9945|15.0517|12.7425|13.2433|14.1058|14.8291|13.1598|11.7687|13.1598|12.1026|11.2123|13.2713|13.8275|14.5509|15.4134|17.6113|18.752|18.8076|22.2297|23.8712|27.822|37.4762|35.8347|33.7202|30.4094|22.3967|20.5326|26.7925|28.3506|27.7385|28.125|38.25|37.3125|41.1563|39.9688|28.805|26.325|22.85|27.475|29.41|23.25|19.23|21.045|19.005|23.785|24.2|27.36|31.925|31.6528|33.655|33.475|35.24|37.97|42.19|48.575|63.285|65.11|62.03|63.16|69.1|84.94|105|98.37|87|107.43|78.09|42.33|40.62|54.11|59.6|65.09|63.46|55.34|61.61|83.5|93.26|86.4|59.73|68.31|69.93|64.91|72.33|69.2986|74.89|71.66|88.36|90.11|97.5|117.95|101.69|85.41|83.44|86.19|68.97|69.75|73.75|79.08|78.64|83.95|78.1|65.84|69.76|67.39|64.78|67.03|60.92|36.08|43.57|39.74|34.17|40.2|13.49|18.39|15.56|
2020-10-24 22:46:08|usa_0038|BA|price|0|5.9286|6.7712|5.8506|6.4903|5.6478|6.4903|7.988|8.3937|9.2616|9.943|10.0783|11.6088|12.6708|14.0035|11.8587|11.3589|11.5256|10.4219|11.3069|8.2251|10.3282|13.0561|14.2533|13.4724|15.1695|16|19|19.7917|23.9167|29.25|20.8125|22.6875|23.5|22.875|25.375|23.875|21.9375|19.9375|18.375|20.0625|17.5|18.5|19.1875|21.625|22.25|23.125|21.625|23.5|26.875|31.3125|34.125|39.1875|43.3125|43.5625|47.25|53.25|49.3125|53.0625|54.4375|48.9375|52.125|44.5625|34.3125|32.625|34.125|44.1875|42.625|41.5625|37.9375|41.8125|63|66|55.71|55.6|33.5|38.78|48.25|45|34.13|32.99|25.06|34.32|34.33|42.14|41.07|51.1206|51.62|51.77|58.46|66|67.95|70.24|77.93|81.91|78.85|88.84|88.91|96.16|104.99|87.46|74.37|65.72|57.35|42.67|35.58|42.5|54.15|54.13|72.61|62.75|66.54|65.26|73.93|73.93|60.51|73.35|74.37|74.3|69.595|75.36|85.85|102.44|117.5|136.49|125.49|127.23|127.38|129.98|150.08|138.72|130.95|144.59|126.94|129.87|131.74|155.68|176.86|197.75|254.21|294.91|327.88|335.51|371.9|322.5|381.42|364.01|380.47|325.76|149.14|183.3|165.26|
2020-10-24 22:46:12|usa_0039|MDT|price|1|0.6719|0.7891|0.7208|0.6641|0.4844|0.4043|0.4239|0.4708|0.4317|0.586|0.6055|0.7286|1.0079|1.2266|1.3672|1.2325|1.3926|1.5743|1.1856|1.418|1.1915|1.2461|1.2989|1.2754|1.4805|1.7305|1.8438|1.9883|1.9922|2.5157|2.625|2.8829|3.4766|3.9805|4.9219|5.4063|4.0938|4.9219|6.0469|5.625|4.086|3.7969|4.6329|5.25|4.7032|5.5704|6.532|7.422|9.2969|10.25|14.4375|14.2813|13.2813|11.9063|16.0938|17.125|17.3125|21.8125|21.75|25.5313|26.3125|30.9688|32.5|39.8438|35.9688|36.0313|34.625|45.75|51.9375|51.0625|54.3125|54|44.6|48.03|40.3|49.27|44.69|40.4|44.8|44.92|47.74|51.5|45.57|49.22|50.714|49.4782|51.11|52.49|52.7|53.94|56.66|56.47|50.12|50.52|48.68|53.45|52.93|50.67|47.44|46.5|48.68|52.83|40.33|33.49|32|35.42|35.7|42.89|43.69|36.97|35.23|38.32|41.75|36.05|34.74|38.57|38.2|39.42|41.58|46.6|46.68|55.24|57.4|56.56|58.82|61.74|68.16|71.4|74.45|78.39|73.92|75.92|79.15|87.63|82.02|76.02|83.09|83.97|80.52|85.89|80.13|90.23|89.82|88.39|88.81|101.94|108.9|115.44|97.63|96.48|111.42|
2020-10-24 22:46:15|usa_0040|MMM|price|0|9.4159|10.0938|10.0185|9.9431|8.7681|9.2954|9.1146|9.4761|9.913|9.4007|9.1597|10.8169|12.685|13.7095|12.1276|14.056|15.5926|17.0841|19.7054|15.5173|13.8601|15.909|15.5173|14.9448|16.15|17.1744|18.1085|19.1932|19.6151|20.8806|18.5906|20.6696|21.3325|22.5679|21.7242|22.9595|21.3927|23.3813|24.7071|24.2552|26.3944|26.0328|24.7975|26.2136|23.8634|23.9237|26.6354|25.7318|28.0218|27.6599|27.1778|31.9987|31.155|33.2642|34.875|41.5|42.3125|51|46.25|41.0313|45.5938|41.0938|36.8438|35.5625|35.375|43.4688|48.0313|48.9375|44.2813|41.25|45.5625|60.25|51.95|57.05|48.9084|59.105|57.505|61.5|54.985|61.65|65.015|64.49|69.07|85.03|81.87|89.8491|79.97|82.07|85.69|72.3|73.36|77.5|75.69|80.77|74.42|77.93|76.43|86.79|93.58|84.32|79.15|69.59|68.31|57.54|49.72|60.1|73.8|82.67|83.57|78.99|86.71|86.3|93.5|94.85|71.79|81.73|89.21|89.6|92.42|92.85|106.31|109.35|119.41|140.25|135.66|143.24|141.68|164.32|164.95|154.3|141.77|150.64|166.63|175.12|176.23|178.57|191.33|208.19|209.9|235.37|219.52|196.72|210.71|190.54|207.78|173.34|164.4|176.42|136.51|155.99|160.18|
2020-10-24 22:46:18|usa_0041|UTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:46:18|usa_0042|ACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.72|24.2919|25.859|26.9533|21.56|25.08|24.51|23.496|25.705|18.9622|22.7684|26.14|
2020-10-24 22:46:19|usa_0043|BMY|price|0|4.2625|4.865|4.9245|5.0287|5.6684|5.594|5.4899|6.2337|6.8437|7.3049|6.4271|7.8851|9.001|10.2357|8.5398|9.8341|12.0509|11.8425|12.0211|9.9085|9.7895|9.6406|10.5631|10.7713|11.1879|11.3962|12.5566|13.3303|12.6757|15.0859|13.7468|15.9487|18.6267|18.5077|19.6979|21.0071|18.1506|15.681|15.1751|16.038|14.0742|13.7468|13.4196|13.8659|12.2591|12.765|13.6576|13.777|14.9668|16.2165|17.3472|20.4417|20.3748|21.4237|22.9412|25.8869|28.0888|38.5626|39.3957|45.0492|49.6612|54.7196|49.4529|63.7056|61.236|67.068|64.271|61.1169|54.9874|55.4635|54.3923|70.4005|56.5585|49.7981|55.56|51|40.49|25.7|23.8|23.15|21.13|27.15|25.66|28.6|24.23|24.5|23.67|25.62|25.46|24.98|24.06|22.98|24.61|25.86|24.92|26.32|27.76|31.56|28.82|26.52|21.3|20.53|20.85|23.25|21.92|20.31|22.52|25.25|26.7|24.94|27.11|26.48|26.43|28.96|31.38|35.24|33.75|35.95|33.75|32.59|41.19|44.69|46.28|53.15|51.95|48.51|51.18|59.03|64.5|66.54|59.2|68.79|63.88|73.55|53.92|58.44|54.38|55.72|63.74|61.28|63.25|55.34|62.08|51.98|47.71|45.35|50.71|64.19|55.74|58.8|60.29|
2020-10-24 22:46:22|usa_0044|MO|price|0|0.6076|0.5666|0.6486|0.692|0.651|0.6679|0.7523|0.7788|0.9017|0.8246|0.7233|0.8535|1.1332|1.4394|1.2779|1.3864|1.6419|1.7287|2.2929|1.6468|1.7287|1.6178|1.8662|1.965|2.317|2.6739|3.1754|3.2115|3.0572|3.5877|3.4912|3.9927|5.2465|4.8993|5.5647|6.1916|5.8444|5.6708|6.5388|5.9505|4.9379|3.742|3.5394|4.2917|3.9059|3.9734|4.716|4.4349|5.0423|5.7383|6.4424|6.9631|6.7606|8.024|6.9439|8.7184|8.8052|10.2711|9.6201|10.4881|9.6491|9.1138|10.6617|12.3832|8.1446|9.3019|7.9131|5.367|4.8896|6.1482|6.8137|10.1843|10.9829|11.7467|11.1773|10.6125|12.1911|10.1103|8.9807|9.3812|6.9346|10.5176|10.138|12.5962|12.6031|11.6002|10.888|14.1423|15.1353|14.9663|17.0611|17.2949|16.4014|16.9963|17.7184|19.8641|20.3247|21.632|21.4438|23.3097|22.2|20.56|19.84|15.06|16.02|16.39|17.81|19.63|20.52|20.04|24.02|24.62|26.03|26.41|26.81|29.65|30.87|34.55|33.39|31.44|34.39|34.99|34.35|38.39|37.43|41.94|45.94|49.27|50.02|48.91|54.4|58.21|62.66|68.96|63.23|67.62|71.42|74.47|63.42|71.41|62.32|56.79|60.31|49.39|57.43|47.35|40.9|49.91|38.67|39.25|38.64|
2020-10-24 22:46:25|usa_0045|BIIB|price|0|||||||||||||||||||||||||||||||||||1.799|1.2473|1.0554|0.6357|0.6237|0.8396|0.5517|0.5277|0.4797|0.5517|0.3718|0.2339|0.2279|0.2038|0.3598|0.54|0.7559|1.871|2.1347|2.2187|2.3028|2.2786|2.2849|2.3269|4.0177|3.2981|4.2457|2.2608|2.2788|4.5096|4.9293|7.394|9.0311|18.8538|18.7818|22.5118|33.6507|36.3763|23.0275|38.9683|28.5369|39.6822|37.0513|20.4081|23.9026|19.0956|19.7001|19.5504|19.1647|21.1278|32.0083|36.4123|35.2149|38.3466|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|
2020-10-24 22:46:28|usa_0046|UNP|price|0|4.125|4.8229|4.6458|4.2292|3.7708|3.2292|3.3438|3.4063|4.1354|3.9792|3.9583|4.4896|4.5625|4.7396|4.7292|5.1875|6.2708|6.5313|6.6771|4.5|5.3125|5.4063|4.9792|5.3542|5.5104|5.8333|6.4063|6.3854|6.0417|5.8438|5.5417|5.8854|6.0833|6.9583|7.7917|8.625|7.8333|8.3542|9.0625|9.75|10.1042|10.1667|10.4167|10.4375|9.4583|9.4375|8.9375|7.5625|9.1459|9.3765|11.218|11.1756|11.6201|11.8318|12.4033|15.0313|14.1875|17.625|15.6563|15.6094|14.0469|11.0313|10.6563|11.2656|13.3594|14.5781|12.0156|10.9063|9.7813|9.2969|9.7188|12.6875|14.0625|13.7275|11.725|14.25|15.535|15.82|14.4675|14.9675|13.75|14.505|14.5425|17.37|14.955|14.8607|14.65|16.8125|17.425|16.2|17.925|20.1275|23.3375|23.24|22|23.005|25.3875|28.7875|28.265|31.405|31.345|37.75|35.58|23.9|20.555|26.03|29.175|31.95|36.65|34.755|40.9|46.33|49.165|52.2|40.835|52.97|53.74|59.655|59.35|62.86|71.205|77.14|77.67|84|93.83|99.75|108.42|119.13|108.31|95.37|88.41|78.2|79.55|87.25|97.53|103.68|105.92|108.91|115.97|134.1|134.43|141.68|162.83|138.23|167.2|169.11|161.98|180.79|141.04|169.07|196.87|
2020-10-24 22:46:31|usa_0047|ABBV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.52|38.97|42.63|45.98|52.81|51.69|53.59|57.76|66.3|58.54|67.19|52.79|59.45|57.05|59.99|64.57|62.5|65.98|72.39|84.75|98.09|97.46|92.12|93.78|89.04|79.89|68|72.09|89.83|73.83|96.99|85.91|
2020-10-24 22:46:33|usa_0048|MCD|price|0|2.5431|2.4261|2.3949|2.6133|2.5431|2.5431|2.8019|2.8721|3.2936|3.8087|3.6058|4.4955|5.354|6.0986|4.7242|5.0757|6.6061|6.625|6.75|5.5|5.4375|5.7657|5.9375|6.0157|6.4219|7.3125|7.4375|8.625|7.9375|8.875|6.5|7.2813|8.6875|8.2188|8.75|9.5|9.9688|11.5|11.0938|12.1875|13.2188|12.2813|12.9688|14.25|14.2188|14.4375|13.1875|14.625|17.125|19.5625|19.125|22.5625|24.125|23.375|23.6875|22.6875|23.625|24.1563|23.8125|23.875|30|34.5|29.8438|38.3125|45.3125|41.3125|43|40.3125|37.5625|32.9375|30.1875|34|26.55|27.06|27.14|26.47|27.75|28.45|17.66|16.08|14.46|22.06|23.54|24.83|28.57|26|28.03|32.06|31.14|27.75|33.49|33.72|34.36|33.6|39.12|44.33|45.05|50.76|54.47|58.91|55.77|56.22|61.7|62.19|54.57|57.49|57.07|62.44|66.72|65.87|74.51|76.76|76.09|84.32|87.82|100.33|98.1|88.53|91.75|88.21|99.69|99|96.21|97.03|98.03|100.74|94.81|93.7|97.44|95.07|98.53|118.14|125.68|120.34|115.36|121.72|129.61|153.16|156.68|172.12|156.38|156.69|167.29|177.57|189.9|207.66|214.71|197.61|165.35|184.47|219.49|
2020-10-24 22:46:35|usa_0049|CELG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:46:36|usa_0050|MA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.66|6.6|9.74|10.668|16.346|14.8|21.235|21.76|28.401|17.733|14.162|16.748|16.013|20.674|25.562|25.241|22.094|22.3|21.978|25.171|27.403|33.811|37.391|43.066|42.757|45.152|49.288|53.803|58.637|67.194|80.206|73.34|74.27|74.72|86.92|87.25|94.81|88.35|97.04|92.78|95.11|101.45|104.54|112.47|122.93|139.67|151.45|170.35|201.54|222.31|175.19|235.45|264.47|269.13|298.57|247.65|306.88|331.78|
2020-10-24 22:46:38|usa_0051|WBA|price|2|1.0235|1.0469|1.2266|1.0782|0.9297|1.2188|1.3125|1.6602|1.7969|1.6016|1.7188|1.8829|2.3516|2.2188|2.0938|2.3282|2.2969|2.6016|1.6563|1.9922|2.0157|1.8047|1.9297|2.1875|2.6016|2.9297|2.7813|2.5391|2.9219|2.8516|3.1485|3.9063|4.0625|4.2969|4.0469|4.5313|4.1563|4.7969|5.5157|4.875|5.3438|4.8594|5.0938|5.0782|5.1094|4.7032|5.204|5.907|6.0156|6.125|7.2813|8.25|7.9688|8.2813|10.4375|10.6875|11.6875|13.4688|16.0938|18.3438|17.5938|19.25|26.8438|32|23.25|23.1875|29.125|25.8125|28.375|32.875|44.5625|44.32|40.19|34.35|32.9036|40.24|38.26|34.75|28.79|28.14|30.79|32.57|36.81|35.66|35.01|36.45|38.18|42.83|45.34|46.33|45.68|44.86|40.6|49.46|40.49|44.7|45.13|45.07|36.59|36.51|36.02|36.43|24.74|23.86|29.79|33.88|38.89|35.24|32.04|26.88|34.85|43.34|43.63|35.21|33.72|33.16|30.52|35.76|33.91|40.94|47.76|48.07|59.2|67.95|71.91|60.52|68.61|83.08|85.84|86.55|84.03|78.94|77.4|80.71|84.73|86.38|81.02|81.5|72.76|68.89|62.39|68.56|84.67|71.19|49.34|51.19|59.6|45.76|42.94|38.02||
2020-10-24 22:46:41|usa_0052|GS|price|0.854843900869|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.625|65.75|60.375|117.5625|93.75|106|99.8125|87.06|93.1|81.85|80.1585|89.85|85.05|70.85|72.36|70.08|76.1|85.4|93.43|102.66|96.75|87.03|93.06|107.99|106.69|107.72|117.09|149.4|165.55|148.49|189.79|204|214.9|198.15|240.33|166.49|191.37|187.87|97.66|108.08|120.9|159.8|178.61|171.38|153.04|148.91|158.29|158.47|153.27|128.49|100.44|126.33|114.11|100.9|119|147.84|143.93|164.03|157.74|162.29|160.85|172.87|180.06|188.06|197.99|212.39|187.01|155.03|165.84|161.41|175.55|229.33|226.63|222.87|241.71|254.88|246.67|238.95|221.6|188.51|204.6|220.32|209.25|134.97|180.4|203.02|205.04|
2020-10-24 22:46:44|usa_0053|COP|price|0|3.6077|3.8427|3.72|3.7609|4.4967|3.8631|4.3844|4.8749|4.1391|4.1493|4.6216|4.6216|3.764|3.6687|3.8592|4.4786|6.0509|6.3368|6.1939|5.3362|6.5274|6.0033|7.242|7.4326|8.719|8.2902|9.7672|9.6243|9.9102|9.8149|9.8149|9.9578|10.7201|9.7196|10.0055|9.1478|8.862|9.2431|10.4819|9.5766|10.7201|10.6725|12.8642|11.0536|10.1484|11.9113|13.0547|12.483|13.9604|12.7212|12.3877|13.0071|15.0558|15.9611|16.2946|16.8663|15.5799|16.6758|19.6774|18.5339|19.0342|18.3672|17.1999|16.2469|18.0098|19.1771|18.5816|17.9145|17.6287|19.3201|23.9178|21.6785|20.9829|21.7261|20.5598|22.9687|23.9369|22.4427|17.6248|18.4443|20.4302|20.8876|20.8685|24.9927|26.6088|29.0806|31.5791|33.0961|41.1043|43.8258|53.2938|44.3518|48.1405|49.9548|45.3809|54.8489|52.1046|59.8421|66.9088|67.3129|58.0964|71.9554|55.84|39.4882|29.8525|32.0632|34.4264|38.9317|39.0079|37.4223|43.7801|51.914|60.8789|57.3189|48.2701|55.5503|57.944|55.88|57.18|57.99|60.1|60.5|69.51|70.65|70.35|85.73|76.52|69.06|62.26|61.41|47.96|46.69|40.27|43.6|43.47|50.14|49.87|43.96|50.05|54.89|59.29|69.62|77.4|62.35|66.74|61|56.98|65.03|30.8|42.02|32.84|
2020-10-24 22:46:47|usa_0054|HON|price|0|||||||||||9.8175|10.3399|11.3923|11.0313|9.9865|9.8636|11.2771|10.724|11.2156|6.9444|7.9277|8.4808|8.2965|7.9892|8.02|8.1121|9.1876|8.5731|9.0954|9.0339|6.8523|6.6372|7.1288|8.1121|8.911|10.7854|12.414|13.2129|12.7827|14.8722|16.3779|16.4086|17.9143|19.4199|17.9449|17.0231|16.7773|16.7158|19.297|22.5979|22.4669|25.4799|28.9515|28.5585|33.0781|34.4536|35.5671|39.7592|35.2069|35.8946|43.329|43.7875|33.5693|39.4644|39.7264|60.7195|58.3287|56.7232|51.8068|33.1244|35.0295|46.5216|40.118|34.4051|25.9587|33.2547|37.6303|34.9074|21.2979|23.5988|21.003|26.4012|25.9095|32.8712|33.2842|36.1311|35.2606|34.8181|36.588|36.0177|36.8732|36.6273|42.0551|39.6264|40.2163|44.4838|45.2901|55.3392|58.4759|60.5408|55.4769|49.4395|40.8555|32.2812|27.3943|30.8751|36.529|38.5447|44.5133|38.3776|43.2055|52.2714|58.7119|58.5939|43.176|53.4415|60.0295|54.9066|58.7512|62.4091|74.0905|78.0138|81.6519|89.8427|91.2095|91.3963|91.5634|98.2498|102.5664|100.2655|93.1072|101.8388|110.177|114.3756|114.6411|114.562|123.4817|131.8081|140.1642|151.655|142.9034|142.4485|164.55|132.12|158.92|174.59|169.2|177|133.79|144.59|164.61|
2020-10-24 22:46:49|usa_0055|AIG|price|0|48.5947|48.207|48.207|45.3408|40.7616|41.3131|45.3408|48.0984|51.8052|60.0119|60.1881|74.8384|95.3131|90.9892|87.0166|86.3113|102.3736|100.079|112.7871|84.7227|75.7206|82.2502|93.3706|95.6669|111.7275|115.6115|144.9117|146.1468|131.3202|136.086|110.7566|135.6882|170.1075|148.7055|145.6172|173.6371|153.1192|156.4283|187.096|204.7466|225.4856|227.6923|259.7939|232.3252|222.7274|229.3472|235.3032|259.4729|275.691|301.8245|337.5667|367.352|371.82|391.6768|400.116|429.9013|466.1401|593.2241|614.6941|647.8302|750.2172|869.7303|688.0397|863.4009|1077.8549|1046.0219|971.0468|1207.7001|1223.0576|1312.4134|1603.168|1651.3364|1348.7135|1440.8616|1306.828|1330.2839|1208.6484|1143.1394|916.455|969.2308|828.4954|924.497|966.7176|1110.4687|1195.4125|1195.9436|1139.1184|1100.2487|928.3505|973.4193|1038.0906|1143.1394|1107.2854|989.3358|1110.1336|1200.6063|1126.2177|1173.297|1133.422|976.7702|724.6194|443.3163|55.7915|26.3041|16.7542|19.4349|36.9514|25.1146|28.5994|28.8507|32.7545|48.2689|35.14|29.32|21.95|23.2|30.83|32.09|32.79|35.3|38.82|44.7|48.63|51.05|50.01|54.58|54.02|56.01|54.79|61.82|56.82|61.97|54.05|52.89|59.34|65.31|62.43|62.52|61.39|59.58|54.42|53.02|53.24|39.41|43.06|53.28|55.7|51.33|24.25|31.18|27.53|
2020-10-24 22:46:53|usa_0056|LOW|price|1|0.7383|0.8594|0.6485|0.6485|0.6055|0.5352|0.7188|0.8672|0.8243|0.8008|0.6954|0.8907|1.2071|0.918|0.8516|0.8633|0.8204|0.8516|0.5743|0.6016|0.625|0.6797|0.7422|0.7149|0.793|0.8321|0.9375|0.8516|1.0782|0.9336|0.6016|0.7969|1.0352|1.0704|0.8086|1.2813|1.1836|1.4766|1.1875|1.7266|1.9063|2.3516|2.9141|3.8125|4.4219|4.5|4.969|4.594|3.6094|4.6094|3.375|3.8906|4.0469|4.125|5.0156|4.1406|4.75|4.7031|5.2031|6.3203|8.7422|9.625|8.4219|14.5781|13.1875|13.1875|13.75|11.1563|12.375|10.5469|11.4219|13.3625|15.75|19.09|17.05|23.035|21.145|18.925|20.865|17.09|21.945|23.78|29.465|26.775|26.03|24.36|28.14|28.495|26.055|33.11|30.385|31.775|31.525|28.35|30.14|33.71|30.56|28.01|26.89|26.43|25.19|20.32|21.7|18.27|21.5|22.46|19.57|21.65|27.12|20.74|21.34|24.8|26.25|21.58|21.02|26.83|31.47|25.37|32.38|38.19|38.42|44.58|49.78|46.29|45.91|47.85|57.2|67.76|68.86|69.36|73.83|71.66|76.02|82.28|66.65|73.08|84.88|77.4|79.95|104.73|82.43|99.34|95.22|96.16|113.14|101.4|111.61|116.24|104.75|148.91|172.14|
2020-10-24 22:46:56|usa_0057|USB|price|0|2.2627|2.6356|2.8474|2.7713|2.7882|2.4035|2.6501|3.297|3.2816|4.7144|4.5297|4.5759|5.2693|5.8237|4.7453|4.3139|5.0535|4.8687|5.8855|4.7144|4.9918|5.1152|4.6221|4.6528|5.069|5.4849|6.0396|5.4232|4.7453|5.4232|3.9442|4.1291|5.3617|5.0534|5.6697|6.1628|6.9023|7.8883|7.7651|8.8744|9.3059|8.8744|8.8744|8.6279|8.9975|9.3365|10.1069|8.9671|10.3237|10.6619|12.5148|12.9048|15.5053|15.0827|17.3906|17.7482|18.9834|22.2015|25.1108|29.109|32.4409|33.9362|27.7438|27.695|26.5736|26.5248|23.5505|18.5771|17.0656|15.0177|17.7487|22.7704|22.8761|22.4719|21.8704|20.6378|22.2549|23.0241|18.3206|20.9238|18.7151|24.158|23.6551|29.3643|27.65|27.5375|28.9|31.32|28.82|29.2|28.08|29.89|30.5|30.88|33.22|36.19|34.97|32.95|32.53|31.74|32.36|27.89|36.02|25.01|14.61|17.92|21.86|22.51|25.88|22.35|21.62|26.97|26.43|25.51|23.54|27.05|31.68|32.16|34.3|31.94|33.93|36.15|36.58|40.4|42.86|43.32|41.83|44.95|43.67|43.4|41.01|42.67|40.59|40.33|42.89|51.37|51.5|51.92|53.59|53.58|50.5|50.02|52.81|45.7|48.19|52.4|55.34|59.29|34.45|36.82|35.85|
2020-10-24 22:47:00|usa_0058|EBAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8309|4.2307|8.3849|7.7205|7.2733|7.0992|11.7614|5.4388|7.4906|3.9783|3.8542|7.3612|4.7338|6.9624|6.1606|6.4647|6.0101|7.0529|9.4477|10.9428|11.3869|13.5018|13.8974|19.3225|19.0763|24.4446|15.1011|14.0784|15.4504|18.4134|15.9597|11.8898|10.9218|12.761|13.2577|13.3166|16.0228|14.5161|11.5615|11.8519|9.2256|5.745|5.1431|7.0539|9.9327|10.0884|11.35|8.9815|10.5177|12.0255|13.3124|12.3507|13.3166|12.7694|15.6756|18.0767|20.6735|21.6121|21.2165|21.7341|22.9926|23.2198|24.3436|20.5599|23.8343|24.0847|24.2762|26.065|24.08|27.89|24.1|24.7|31.94|29.26|33.53|34.93|38.05|37.93|40.11|39.26|33.34|26.58|37.14|40.05|38.37|36.19|30.18|49.8|48.61|
2020-10-24 22:47:03|usa_0059|SBUX|price|0||||||||||||||||||||||||||||||||||||||0.3477|0.4727|0.5782|0.5938|0.7657|0.8555|0.6954|0.7618|0.7891|0.7208|0.8595|0.75|1.1133|1.1836|1.3125|1.457|1.7656|2.0625|1.7891|1.8516|2.4336|2.6133|2.3984|2.832|3.3398|2.2617|3.5078|3.5078|4.6953|3.0977|3.0313|5.6016|4.7734|5.0078|5.5313|5.3047|5.75|3.735|4.7625|5.7825|6.2125|5.16|5.095|6.44|6.1375|7.2|8.29|9.4675|10.8725|11.365|15.59|12.915|12.915|12.525|15.005|18.815|18.88|17.025|17.71|15.68|13.12|13.1|10.235|8.75|7.87|7.435|4.73|5.555|6.945|10.325|11.53|12.135|12.15|12.775|16.065|18.475|19.745|18.645|23.005|27.945|26.66|25.355|26.815|28.475|32.755|38.485|39.195|36.69|38.69|37.73|41.025|47.35|53.615|56.84|60.03|59.7|57.12|54.14|55.52|58.39|58.31|53.71|57.43|57.89|48.85|56.84|64.4|74.34|83.83|88.42|87.92|65.74|73.59|85.92|
2020-10-24 22:47:05|usa_0060|AXP|price|0|5.295|6.1029|4.7214|4.1773|4.0493|3.6811|4.4174|4.8175|5.2976|6.0819|5.3137|6.7861|8.8027|8.0025|7.2022|7.2503|9.5229|8.7707|9.1869|5.8578|6.2419|7.0422|7.1702|6.818|8.0985|8.5147|9.2508|8.9307|6.5941|7.8744|5.4097|5.2816|7.3943|5.7618|6.562|5.2496|5.8578|5.9539|5.6018|6.37|6.9461|8.2586|9.1869|7.9064|7.1062|7.5135|8.8629|8.607|10.1764|10.2853|12.9478|12.0725|14.4067|13.0208|13.4949|16.4857|17.4705|21.8472|23.8897|26.0416|26.8257|33.0443|22.6496|29.8347|34.2844|38.5153|39.2812|48.5088|43.4573|45.6275|53.1774|48.0894|36.1519|33.9635|25.4376|31.2412|35.8543|31.7926|27.2934|30.9436|29.0878|36.5983|39.4432|42.218|45.387|44.9751|45.0454|49.3434|44.9666|46.5948|50.28|51.46|52.55|53.22|56.08|60.67|56.4|61.18|59.37|52.02|43.72|37.67|35.43|18.55|13.63|23.24|33.9|40.52|41.26|39.7|42.03|42.92|45.2|51.7|44.9|47.17|57.86|58.21|56.86|57.48|67.46|74.76|75.52|90.73|90.03|94.87|87.54|93.04|78.12|77.72|74.13|69.55|61.4|60.76|64.04|74.08|79.11|84.24|90.46|99.31|93.28|98|106.49|95.32|109.3|123.44|118.28|124.49|85.61|95.2|100.25|
2020-10-24 22:47:09|usa_0061|TWX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:47:09|usa_0062|LLY|price|0|3.8282|3.9844|3.8829|3.6172|3.9063|3.7891|3.5313|4.125|4.8594|5.4063|5.4063|6.9688|9.3125|10.1094|8.1719|9.2813|11.4375|11.7344|12.0313|9.75|10.5|10.4688|11|10.6875|12.8594|13.625|15.5938|17.125|16.1563|20.7813|17.875|18.3125|19.5625|17.9688|19.9375|20.875|17.75|16.3438|15.6563|15.1875|12.1875|12.3125|12.5|14.8438|12.4688|14.2188|14.4688|16.407|18.282|19.625|22.4688|28.125|32.5|32.5|32.25|36.75|41.125|54.6563|60.2188|69.625|59.625|66.0625|78.3125|88.875|84.875|71.625|64|66.5|63|99.875|81.125|93.0625|76.66|74|80.7|78.54|76.2|56.4|55.34|63.5|57.15|68.97|59.4|70.33|66.9|69.8358|60.05|56.75|52.1|55.71|53.52|56.59|55.3|55.27|57|52.1|53.71|55.88|56.93|53.39|51.59|46.16|44.03|40.27|33.41|34.64|33.03|35.71|36.22|33.5|36.53|35.04|35.17|37.53|36.97|41.56|40.265|42.91|47.41|49.32|56.79|49.12|50.33|51|58.86|62.17|64.85|68.99|72.65|83.49|83.69|84.26|72.01|78.75|80.26|73.55|84.11|82.3|85.54|84.46|77.37|85.33|107.31|115.72|129.76|110.79|111.83|131.43|138.72|164.18|148.02|
2020-10-24 22:47:12|usa_0063|ABT|price|0|1.2028|1.3462|1.3532|1.2658|1.1504|1.2203|1.1643|1.1678|1.4825|1.6049|1.5874|1.9126|2.4126|3.007|2.3426|2.5525|3.3706|3.4895|3.3007|2.6993|2.6224|2.5175|2.6993|2.6923|3.0629|3.2447|3.5664|3.8042|3.6783|4.6433|4.3776|5.0349|5.3706|5.7902|6.0279|7.7062|6.8251|6.6573|6.3216|6.7971|5.7622|5.7342|6.1258|6.6293|5.958|6.4894|7.0209|7.3009|7.9999|9.0628|9.5384|9.3146|9.1188|9.7342|11.0209|11.3565|12.5593|14.853|14.3076|14.6712|16.853|18.2935|19.4404|21.9299|20.9508|19.9718|16.4474|16.2516|15.86|19.7481|21.2865|21.6781|21.1198|21.4868|23.2054|24.9508|23.541|16.8502|18.0809|17.9019|16.8323|19.5847|19.0432|20.8557|18.3942|19.5019|20.2681|22.3208|22.3064|23.45|20.2873|18.8662|20.3208|20.8662|23.2347|23.3064|26.6988|25.6222|25.6557|26.8663|26.3878|25.3447|27.5505|25.5361|22.8232|22.5074|23.6701|25.8328|25.206|22.383|24.9954|22.9237|23.4691|25.1773|24.4691|26.9046|29.3256|30.8472|32.8041|31.34|35.32|34.88|33.19|38.33|38.51|40.9|41.59|45.02|46.33|49.08|40.22|44.91|41.83|39.31|42.29|38.41|44.41|48.61|53.36|57.07|59.92|60.99|73.36|72.33|79.94|84.1|83.67|86.86|78.91|91.43|108.83|
2020-10-24 22:47:15|usa_0064|NKE|price|2|0.3066|0.2656|0.2383|0.1797|0.1524|0.1602|0.1211|0.1426|0.1739|0.1953|0.2071|0.2559|0.2735|0.2285|0.2188|0.2344|0.2637|0.336|0.2442|0.3321|0.3789|0.3965|0.4434|0.4688|0.5938|0.8145|0.9219|0.8867|1.2266|1.0234|1.0664|1.5|1.2422|1.5586|1.8398|2.2813|1.8125|2.2617|2.6953|2.2539|2.2656|1.6836|1.4961|1.6172|1.8438|2.0117|1.9961|2.2461|2.4648|2.8945|3.625|4.0625|6.2734|6.75|7.1094|8.9844|7.1563|6.6719|6.0859|5.4844|5.75|4.3359|5|6.7031|7.6172|5.7813|5.75|3.5547|5.3594|4.9453|5.3281|4.8812|5.1375|6.25|6.596|7.3575|6.7197|5.3975|5.5975|5.7962|6.9988|7.1225|8.4063|9.1563|8.8864|9.4138|10.5825|10.8688|10.275|9.8637|10.6625|10.8475|10.0388|10.095|12.3688|13.0587|14.1875|14.085|16.4125|15.05|17.0925|15.1525|13.3125|10.3825|14.2625|13.8475|16.2225|16.9|18.095|17.5|21.5325|22.2575|21.1125|21.6625|24.045|26.98|27.045|24.34|24.37|27.23|30.83|31.41|39.57|39.15|38.455|39.275|49.645|48.56|50.835|55.875|66.14|61.59|55.22|57.64|50.07|57.16|52.99|52.81|60.42|67.03|71.8|82.2|75.12|85.73|77.14|84.5|93.49|89.38|98.58|111.89||
2020-10-24 22:47:18|usa_0065|UPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6875|67|59.0625|61.75|56.6875|54.4375|56.3|56.33|50.37|55.3|60.45|60.5564|62.39|63.65|57.78|63.6|63.8|74.44|69.84|74.11|74.53|86.48|71.86|70.56|68.5|75.23|78.87|79.71|72.4|74.77|70.4|72.91|74.82|72.4|72.26|66.37|62.89|52.66|47.54|50.32|58.63|58.55|64.62|57.54|66.99|72.81|72.05|72.05|66.21|73.49|80.39|76.36|73.51|74.26|84.03|86.42|90.97|104.67|96.91|102.64|99.63|111.93|100.25|97.31|98.51|97.72|104.86|104.69|108.35|116.13|106.51|109.67|116.97|118.26|108.03|109.57|118.24|96.61|107.92|99.97|121.04|119.04|96.25|110.52|159.75|
2020-10-24 22:47:20|usa_0067|COST|price|1.9914686167|3.9706|4.1176|3.8383|3.4706|3.6765|5.0001|4.7353|6.6471|7|6.7059|7.5294|10.7647|12.6471|8.5883|8.4706|9.5295|10.1765|11.7647|6.3529|8.9412|8.5295|8.6765|9.2354|9.5883|10.4706|10.4706|11|8.0589|9.0295|7.8236|9.0001|12|13.0589|14.9412|13.1177|7.1765|7.9412|7.2353|9.1765|6.8235|6.8824|8.9412|9.5625|7.5625|6.625|7.8438|7.688|7.3125|7.0625|8.4375|8.5|9.5|10|9.9375|11.625|14.4375|16.875|18.0313|22.1563|27.9375|28.9375|23.5313|31.375|40.4688|36.25|37.375|45.8438|54.4531|31.9375|34.4375|32.625|34.93|38.91|37.41|40.88|40.2|39.27|33.41|32.3|34.61|37.25|32.25|35.82|37.5|37.9|41.17|48.6|40.63|45.38|43.4|49.95|54.43|52.93|46.79|52.3|53.57|56.47|61.75|67.4|71.25|71.32|67.06|51.47|48.6|48.52|50.98|59.91|59.08|58.25|56.5|67.61|80.89|82.48|78.54|85.3|88.18|86.39|97.87|103.92|108.43|109.631|111.87|125.43|115.68|116.02|121.08|142.12|143.05|142.59|140.05|161.42|148.13|148.77|162.09|150.11|177.52|180.43|156.74|184.43|197.16|198.24|233.13|231.28|245.53|239.58|294.76|299.81|303|308.47|347.66||
2020-10-24 22:47:24|usa_0068|FOXA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.71|36.64|31.535|37.07|23.63|26.82|27.83|
2020-10-24 22:47:25|usa_0070|CL|price|0|1.4141|1.4453|1.4688|1.3438|1.4141|1.4375|1.4766|1.5547|1.5547|1.6641|1.6719|2.0469|2.3281|2.6563|2.2891|2.5547|2.8984|2.9375|3.2031|2.4531|2.6797|2.7344|2.8047|2.9375|2.9922|3.2266|3.7656|3.9688|3.7188|4.2735|3.7188|4.6094|4.7735|4.5938|5.3906|6.1094|6.1719|6.4688|7.1875|6.9688|8.2657|7.2813|6.5781|7.7969|7.2344|6.5313|7.25|7.922|8.25|9.1406|8.3281|8.7813|9.7344|10.5938|10.8594|11.5313|12.4531|16.2813|17.4219|18.375|21.6563|22|17.125|23.2188|23|24.6875|22.875|32.5|28.1875|29.9375|23.6|32.275|27.63|29.495|29.125|28.875|28.575|25.025|26.975|26.215|27.22|28.975|27.945|25.025|27.55|29.1823|22.59|25.58|26.085|24.955|26.395|27.425|28.55|29.95|31.05|32.62|33.395|32.425|35.66|38.98|38.955|34.55|37.675|34.27|29.49|35.37|38.14|41.075|42.63|39.38|38.43|40.185|40.38|43.705|44.34|46.195|48.89|52.05|53.61|52.27|59.015|57.29|59.3|65.21|64.87|68.18|65.22|69.19|69.34|65.41|63.46|66.62|70.65|73.2|74.14|65.44|73.19|74.13|72.85|75.45|71.68|64.81|66.95|59.52|68.54|71.67|73.51|68.84|66.36|73.26|77.15|
2020-10-24 22:47:28|usa_0071|MDLZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5995|21.2689|22.29|25.3602|25.8512|25.8446|25.6548|19.3115|21.3212|19.4228|20.6076|21.2557|20.2245|20.948|23.3963|21.079|20.8957|19.9661|18.2641|19.9334|20.1952|22.2638|23.4029|20.6076|22.8726|22.5126|21.9431|19.7501|19.1478|21.3735|17.328|14.5065|17.0006|17.3607|17.9891|19.462|18.6176|20.6993|20.8564|20.313|22.6042|22.5977|24.6794|25.1049|24.7154|26.4633|25.385|28.69|28.85|32.73|34.91|34.26|37.63|35.81|37.76|34.74|40.84|41.99|45.75|39.91|41.85|42.84|45.04|44.1|43.97|40.58|43.42|42.35|41.18|43.47|40|48.18|54.46|54.72|54.85|47.89|51.92|56.48|
2020-10-24 22:47:30|usa_0072|TXN|price|0|3.4214|2.4811|2.3638|2.8877|2.876|2.6824|2.5905|2.4889|2.3168|1.9923|1.9062|2.1976|2.4654|2.4869|2.2973|2.4615|3.8653|3.8047|4.6719|3.4844|2.9141|3.0391|2.586|2.5625|2.4766|2.4454|2.4063|2.2422|2.2657|2.4766|1.7579|2.375|2.4922|2.0782|1.7657|1.9219|2.0391|2.1954|2.711|2.9141|3.6407|4.3672|4.7188|3.9688|4.8282|4.9688|4.25|4.68|5.532|8.3672|9.9844|6.4375|6.3594|6.2344|6.8906|7.9688|9.3594|10.5078|16.8906|11.25|13.5313|14.5781|13.1875|21.3906|24.8125|36.25|41.125|48.4375|80|68.6875|47.1875|47.375|30.98|31.5|24.98|28|33.1|23.7|14.77|15.01|16.37|17.6|22.8|29.38|29.22|24.1826|21.28|24.62|25.49|28.07|33.9|32.07|32.47|30.29|33.25|28.8|30.1|37.63|36.59|33.4|28.27|28.16|21.5|15.52|16.51|21.3|23.69|26.06|24.47|23.28|27.14|32.5|34.56|32.83|26.65|29.11|33.61|28.69|27.555|30.89|35.48|34.85|40.29|43.91|47.16|47.79|47.69|53.465|57.185|51.51|49.52|54.81|57.42|62.65|70.18|72.97|80.56|76.93|89.64|104.44|103.89|110.25|107.29|94.5|106.07|114.76|129.24|128.29|99.93|126.97|142.79|
2020-10-24 22:47:33|usa_0073|F|price|0|1.7069|2.3908|2.6109|2.6897|2.3267|2.2969|2.9038|2.8978|2.6897|2.868|2.8085|3.6834|5.2007|5.2509|5.0483|5.358|8.037|9.43|9.3348|7.1799|8.1678|10.1444|9.7395|9.6206|9.311|9.2395|9.692|8.3108|9.0013|8.3345|5.8817|5.0722|6.1676|6.8583|5.7153|5.358|7.3109|8.7394|7.5251|8.1678|9.9061|9.9539|10.5254|12.2876|11.1922|11.24|10.5732|10.6304|10.2499|11.3463|11.8707|11.0126|13.1102|12.3474|11.9184|12.2044|11.9661|14.3974|17.2578|18.5688|24.7187|33.7529|26.8521|33.5741|32.4657|32.2869|28.7114|30.5706|26.28|24.5995|25.3125|23.4375|28.12|24.55|17.35|15.72|16.49|16|9.8|9.3|7.52|10.99|10.77|16|13.57|15.6303|14.05|14.64|11.33|10.24|9.86|7.72|7.96|6.93|8.09|7.51|7.89|9.42|8.49|6.73|5.72|4.81|5.2|2.29|2.63|6.07|7.21|10|12.57|10.08|12.24|16.79|14.91|13.79|9.67|10.76|12.475|9.59|9.86|12.95|13.15|15.47|16.87|15.43|15.6|17.24|14.79|15.5|16.14|15.01|13.57|14.09|13.5|12.57|12.07|12.13|11.64|11.19|11.97|12.49|11.08|11.07|9.25|7.65|8.78|10.23|9.16|9.3|4.83|6.08|6.66|
2020-10-24 22:47:36|usa_0075|OXY|price|0|9.3526|11.7507|11.451|11.9306|15.7076|13.7292|14.6285|13.4294|14.3287|16.3072|14.9882|14.8683|11.6908|12.8299|13.7292|13.1896|16.0074|18.0458|16.547|11.6908|12.5901|12.71|12.2903|12.1704|12.9498|13.1297|14.2688|14.2088|13.1297|12.3503|9.4725|8.8131|8.933|10.3119|11.2112|8.5732|9.2327|9.4126|8.4533|8.1536|10.5517|10.0721|9.8922|8.1536|7.7339|9.0529|10.0721|9.2327|10.4917|10.9714|10.4917|10.2519|12.7699|11.8706|11.2112|11.2112|11.8107|12.0205|12.4402|14.0589|14.0589|12.9498|10.3119|8.0936|8.6332|10.132|11.0913|10.3718|9.9522|10.102|10.4618|11.6308|11.8706|12.7532|11.674|12.7244|13.981|14.3839|13.6117|13.6453|14.3695|16.0913|16.8971|20.2592|22.0866|23.2082|26.8253|27.9908|34.1347|36.8973|40.9741|38.3122|44.437|49.1853|46.1492|46.8399|47.3003|55.5211|61.4684|73.8522|70.1879|86.1977|67.5788|57.5451|53.382|63.1279|75.2048|78.0345|81.0945|74.0057|75.1088|94.1019|100.2314|99.7998|68.586|89.8812|91.3488|82.2744|82.5526|73.4877|75.176|85.5934|89.7277|91.2241|91.4064|98.4473|92.2313|80.5773|72.9704|77.7384|66.1231|67.5826|68.43|75.56|72.92|71.23|63.36|59.87|64.21|73.66|64.96|83.68|82.17|61.38|66.2|50.28|44.47|41.21|11.58|18.3|10.01|
2020-10-24 22:47:39|usa_0076|ACN|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5625|18.75|16.5|14.125|14.6875|15.1875|16.0625|11.75|13.125|12|14.5625|||15.17|14.95|21.5|26.95|21.15|18.7|17.7|16|16.7|21.16|24.46|23.64|23.73|26.1|25.2|24.9|22.67|24.41|27.75|32.66|27.36|28.8|34.26|35.78|40.04|41.1|35.16|35.25|37.03|40.79|29.44|30.33|30.9|36.3|40.54|40.84|37.93|36.6|43.71|51.99|56.39|54.03|54.83|59.76|58.93|60.85|66.63|74.41|82.52|72.45|78.16|83.36|79.45|81.02|83.44|90.03|96.39|94.27|107.84|96.91|119.12|115.35|119.48|122.5|122.15|129.79|147.11|161.01|155.31|168.63|156.93|159.23|178.81|198.17|196.66|180.59|196.4|234.23||
2020-10-24 22:47:41|usa_0077|SPG|price|0||||||||||||||||||||||||||||||||||||||||||||21.6157|24.4819|25.4373|24.4819|23.1682|23.2877|24.0042|24.2431|23.2877|22.0934|23.4071|24.3625|29.6171|28.9006|30.5725|31.5279|31.2298|32.7222|31.0502|28.4229|27.2287|26.2136|24.2431|21.4366|21.9143|22.9294|21.1978|22.392|22.9294|24.458|28.6331|25.7096|28.0216|31.1744|35.1966|34.1361|32.5502|34.2317|37.2889|41.636|44.2728|55.8331|49.1262|51.2377|61.7852|57.8776|69.2563|70.8136|73.2117|80.3867|79.2402|86.5776|96.7716|106.2873|88.8896|95.5392|82.9853|88.7654|85.8802|92.673|50.76|33.889|50.7679|69.0159|79.8|83.9|80.75|92.74|99.49|107.16|116.23|109.98|128.94|145.68|155.66|151.81|158.09|158.56|157.92|148.23|152.16|164|166.28|164.42|182.11|195.64|173.02|183.72|194.44|207.69|216.9|207.01|177.67|172.03|161.76|161.01|171.74|154.35|170.19|176.75|167.99|182.21|159.76|155.65|148.96|54.86|68.38|64.68|
2020-10-24 22:47:44|usa_0078|HPQ|price|1|2.1353|2.419|2.0076|2.2842|2.0998|2.0714|2.0572|2.1282|1.8019|2.1494|1.7167|2.2346|2.568|2.2346|2.2133|2.8447|3.178|3.4689|2.8447|3.2206|3.4689|2.8659|2.8659|3.2774|3.2206|3.0504|2.7099|2.5325|2.4687|2.4474|1.4755|2.2062|2.9014|3.0504|2.8588|3.3625|4.5401|4.1712|3.2277|4.0861|4.2492|4.0861|4.1783|4.838|4.5543|4.4053|5.5547|5.7036|7.5053|8.8389|10.5131|9.6193|12.017|9.9881|10.0165|11.946|11.9177|15.9044|14.0032|13.6202|17.0962|12.5987|13.6627|17.7914|17.9049|23.7644|16.8124|24.5731|30.6454|24.7859|21.0829|16.6802|12.9074|11.1958|7.6409|10.0381|7.7635|6.4242|7.1733|7.9042|7.4003|9.6113|10.1289|10.8008|9.063|9.1175|8.4718|8.894|9.2935|11.1776|12.7303|14.1559|14.7416|14.4873|17.5882|19.6494|19.1318|20.8979|23.463|19.8491|21.0432|20.3395|17.3793|15.7767|16.3351|19.6585|21.5471|21.3701|23.5947|20.9024|19.0864|20.7435|18.3282|15.9674|12.0811|12.7031|11.2412|8.2811|6.288|7.4956|9.3525|11.6589|11.0641|13.1662|15.0094|16.1672|16.2897|16.4032|14.9686|13.8563|12.24|9.71|12.27|14.01|14.49|15.05|18.82|19.1|21.55|23.32|21.49|23.08|24.14|22.03|19.95|21.04|17.37|21.32|15.51|17.58|19.12|
2020-10-24 22:47:47|usa_0079|DOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.63|49.31|47.65|54.73|29.24|40.76|47.05|
2020-10-24 22:47:48|usa_0080|GM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8|34.6|31.1|30.5|21.19|20.09|25.35|19.85|23.52|27.62|28.06|32.55|37.18|41.52|34.51|36.9|32.87|33.73|37.31|33.33|29.15|34.5|31.19|27.74|31.6|35.54|35.56|34.21|40.58|41.8|34.87|41.01|33.55|33.52|36.61|38.13|37.11|36.48|21.49|25.28|29.59|
2020-10-24 22:47:49|usa_0082|KMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|29.52|28.3|27.03|31.74|38.44|30.76|35.53|34.75|38.37|37.57|35.97|35.71|32.3|36|37.72|42.7|41.27|38.98|29.34|15.26|17.65|17.71|21.83|21.14|21.42|18.91|19.33|18.12|14.81|17.64|17.56|15.29|20.01|20.58|20.57|21.17|13.73|14.81|12.33|
2020-10-24 22:47:51|usa_0083|MS|price|0.781400437637||||||||||||2.8021|2.9447|2.5984|3.0392|2.8058|2.8206|2.9206|2.1095|2.441|2.6928|3.1429|3.2318|3.6614|3.4465|4.2618|3.9282|3.6466|3.7281|3.5873|2.8758|4.9214|4.8251|5.4402|6.4186|6.552|5.8256|6.5223|5.8701|7.964|8.0418|7.7304|8.5346|6.7707|7.8083|8.3271|8.0164|8.4572|8.7942|10.4802|10.325|11.8814|11.3103|10.5582|12.2185|14.4755|15.8759|21.7648|20.3378|30.2477|32.7381|36.1365|26.9787|41.48|41.1687|37.4589|45.7866|68.7957|63.7113|75.7479|66.669|44.4111|52.1229|49.6574|40.6092|47.5739|39.6131|33.4951|32.3081|31.8349|37.1476|39.3806|45.5484|47.5656|42.6596|40.9495|42.4105|47.5241|43.6806|44.0376|45.1665|52.1478|53.3764|55.2026|63.4456|65.3798|70.7008|63.87|67.26|45.7|48.6|39.48|17.47|22.77|23.64|28.5|32.12|29.29|30.22|26.99|24.87|27.32|26.15|22.25|17.64|19.64|17.28|13.66|17.38|21.98|22.15|27.21|28.73|31.17|30.93|32.34|34.95|35.69|37.31|38.84|32.97|25.01|27.06|28.73|33.57|42.84|43.37|46.9|50|53.96|51.62|50.56|45.66|42.2|48.25|44.56|46.05|34|39.43|48.88|51.87|
2020-10-24 22:47:54|usa_0084|LMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||26.438|31.5625|33.5625|39.5|37.9375|42|45.0625|45.75|42|51.7813|53.3125|49.25|56.25|52.9375|50.4063|42.375|37.6875|37.25|32.6875|21.875|20.4375|24.8125|32.96|33.95|35.65|37.05|44.2003|46.67|57.58|69.5|64.67|57.75|47.55|47.57|46.15|51.4|45.64|52.08|55.78|55.55|61.06|64.87|61.04|63.63|75.13|71.74|86.06|92.07|97.02|94.13|108.49|105.26|99.3|98.66|109.67|84.08|69.03|80.65|78.08|75.35|83.22|74.5|71.28|69.91|80.4|80.97|72.64|80.9|89.86|87.08|93.38|92.29|96.52|108.46|127.55|148.66|163.24|160.73|182.78|192.57|202.96|185.9|207.31|217.15|221.5|248.17|239.72|249.94|267.6|277.61|310.29|321.05|337.93|295.43|345.96|261.84|300.16|363.54|390.06|389.38|338.95|364.92|383.28|
2020-10-24 22:47:57|usa_0085|DUK|price|0|9.8247|9.9339|10.5343|10.971|10.4797|10.698|12.0626|12.6629|14.2459|15.1737|13.7001|15.4467|18.2303|19.7041|19.7041|19.7586|20.3044|19.4857|19.9769|18.7216|19.2674|19.9224|19.8677|20.1952|19.4311|21.5598|22.4331|24.5072|24.0159|24.3981|24.2889|26.745|25.1076|24.1251|28.2733|30.5657|27.9458|29.9107|31.439|31.5482|34.2773|34.8231|37.8797|37.0064|31.5482|31.2207|34.0589|33.2957|33.404|36.2422|37.8797|41.3729|44.102|44.7569|40.7179|40.3904|38.5346|41.8641|43.2287|48.3048|52.0709|51.7434|57.802|55.9462|47.7044|47.486|48.141|43.7745|45.8486|49.2326|74.886|74.4494|74.6502|68.1354|66.1093|68.572|66.022|54.3196|34.1463|34.1288|25.3957|34.8449|31.1072|35.7182|39.4734|35.4388|39.98|44.2417|48.9226|51.9268|50.9487|47.9445|50.9138|51.298|52.7477|58.005|60.87|54.9|56.07|60.51|53.55|52.14|52.29|45.03|42.96|43.77|47.22|51.63|48.96|48|53.13|53.43|54.45|56.49|59.97|66|63.03|69.18|64.79|63.8|72.59|67.5|66.78|69.01|71.22|74.19|74.77|83.54|76.78|70.62|71.94|71.39|80.68|85.79|80.04|77.62|82.01|83.59|83.92|84.11|77.47|79.08|80.02|86.3|90|88.24|95.86|91.21|80.88|79.89|88.56|
2020-10-24 22:48:00|usa_0086|TMO|price|0|1.8918|2.5846|2.3004|2.78|1.8749|2.0261|2.4082|2.5326|2.9413|3.4834|3.8675|3.823|4.392|6.4724|5.4321|4.8389|7.0804|6.689|6.6534|3.8782|4.8033|5.1235|5.5861|5.764|5.9063|7.6853|10.4961|8.7171|9.1085|8.6815|6.5467|8.219|9.7489|10.3182|11.4567|13.2714|10.923|11.5991|11.777|13.4136|16.011|16.9005|18.0747|17.9323|16.598|15.9042|19.5868|19.1611|21.7212|25.7768|29.6999|33.3028|38.3467|39.9869|38.9068|39.6273|29.6597|33.0227|38.4263|42.2689|38.7865|32.8434|14.4699|16.2711|13.0289|19.2732|12.9088|14.4099|19.5734|20.2939|24.9771|28.5796|21.5956|21.1537|18.05|23.86|20.73|16.5|16.13|20.12|18.1|21.02|21.7|25.2|28.28|30.6656|27.02|30.19|25.29|26.87|30.9|30.13|37.09|36.24|39.33|45.29|46.75|51.72|57.72|57.68|56.84|55.73|55|34.07|35.67|40.77|43.67|47.69|51.44|49.05|47.88|55.36|55.55|64.39|50.64|44.97|56.38|51.91|58.83|63.78|76.49|84.63|92.15|111.35|120.24|118|121.7|125.29|134.34|129.76|122.28|141.85|141.59|147.76|159.06|141.1|153.6|174.47|189.2|189.88|206.46|207.14|244.08|223.79|273.72|293.68|291.27|324.87|283.6|362.34|441.52|
2020-10-24 22:48:03|usa_0089|TGT|price|1|2.8333|3.0417|3|2.5104|2.4375|2.75|2.7709|3|3.1563|3.2292|3.2813|3.7917|4.2813|3.7917|3.9688|3.4375|3.573|4.2605|2.6146|2.9063|2.9688|2.9688|3.6146|3.6667|3.9688|4.8751|5.2813|4.9688|5.6354|5.8333|3.9792|5.4584|6.2396|5.7396|5.3229|5.4271|5.1042|5.4688|6.3855|6.4792|5.9375|5.7292|5.7917|5.4792|6.5833|6.8751|6.459|5.719|5.594|6.302|5.73|6.188|7.959|7.563|8.657|9.407|11.25|16.157|15.75|17.985|21.829|23.907|21.188|31.875|33.657|32.344|32.313|32.938|33.2813|29|27.625|37.98|38.45|38.7|31.15|44.41|43.65|33.35|30.12|28.21|33.44|38.32|39.74|37.96|43.37|43.6102|50.02|50.77|46.41|58.75|55.69|54.75|53.1|45.92|59.18|61.36|59.37|60.57|61.36|55.42|53.13|45.23|40.12|31.2|41.26|43.62|48.43|51.27|56.87|51.32|51.94|54.83|49.1|51.49|54.75|50.81|57.94|60.65|63.75|60.41|70.56|71.25|64.79|56.64|61.75|59.59|61.82|73.61|78.83|81.85|77.18|72.42|79.5|75.33|68.73|64.48|55.85|56.67|59.04|75.22|72.6|80.68|83.63|73|77.42|86.4|106.91|110.74|109.74|125.88|160.23|
2020-10-24 22:48:06|usa_0090|EOG|price|0|||||||||||||||||||||||||||2.5|3.1563|2.9219|2.9688|3.3438|2.6563|2.5156|2.25|2.9844|2.4375|2.6563|3.1875|4.1563|3.6719|5.0156|5.0938|6.625|4.875|5.3438|5.75|5.0938|4.6875|6.1565|5.4375|5.4375|6|6.594|6.969|6.219|6.3125|5.1875|4.5315|5.5625|5.297|5.7188|5.0625|4.375|4.3125|4.1563|5.0625|5.3125|4.3906|5.2969|8.375|9.7188|13.6719|10.3075|8.8875|7.2325|9.7775|10.14|9.925|8.99|9.98|9.89|10.46|10.435|11.5425|11.4725|14.9108|16.4625|17.84|24.37|28.4|37.45|36.685|36|34.67|32.525|31.225|35.67|36.53|36.165|44.625|60|65.6|44.73|33.29|27.38|33.96|41.755|48.65|46.47|49.185|46.485|45.705|59.255|52.275|35.505|49.255|55.55|45.055|56.025|60.395|64.035|65.84|84.64|83.92|98.085|116.86|99.02|92.07|91.69|87.55|72.8|70.79|72.58|83.42|96.71|101.1|97.55|90.52|96.74|107.91|105.27|124.43|127.57|87.21|95.18|93.16|74.22|83.76|35.92|50.66|35.94|
2020-10-24 22:48:09|usa_0091|DHR|price|0|0.0681|0.0977|0.1007|0.1066|0.151|0.1569|0.151|0.1658|0.1806|0.1895|0.2013|0.1865|0.2487|0.2931|0.2517|0.2931|0.5537|0.5596|0.752|0.4026|0.5507|0.8704|0.7579|0.6691|0.7698|0.8053|0.7816|0.7224|0.7105|0.9415|0.7342|0.7579|0.9237|1.0185|0.9533|0.9593|1.1132|1.0777|1.0421|1.2316|1.3264|1.5336|1.6343|1.806|1.7586|1.9777|2.108|2.4754|2.7122|2.8896|3.1029|3.0082|3.5054|4.1212|3.9199|4.4175|3.9438|4.8143|5.4949|5.9807|7.0522|6.9515|5.6844|10.2911|9.9003|11.0135|9.9832|9.1424|9.6634|9.3555|9.4266|12.9556|10.338|10.6108|8.9396|11.4275|13.4568|12.5719|10.7719|12.4488|12.4601|12.8941|13.9949|17.3847|17.6917|19.6547|19.433|21.756|20.2402|19.8347|20.3993|21.1383|24.0828|24.3746|26.0231|27.4517|27.0766|28.6113|31.3436|33.2498|28.8122|29.2935|26.2997|21.4528|20.5471|23.3969|25.5115|28.4977|30.2825|28.1339|30.779|35.7509|39.3359|40.162|31.787|35.6524|42.4433|39.4723|41.7991|42.3675|47.1045|47.9761|52.5388|58.5111|56.8437|59.6708|57.5865|64.961|64.3471|64.8701|64.5821|70.3953|71.8959|76.5495|78.39|77.84|85.53|84.39|85.78|92.82|97.91|98.68|108.66|103.12|132.02|142.92|144.43|153.48|138.41|176.83|215.33|
2020-10-24 22:48:12|usa_0092|MCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0682|8.155|10.094|11.6875|11.25|12.6563|12.8125|11.9063|11.8438|13.9688|16|19.375|25.4844|27.0469|28.5313|40.625|45.8125|39.5313|33|32.125|29|22.5625|21|20.9375|30.5625|35.89|26.75|37.12|37.79|37.4|37.43|32.7|28.33|27.03|24.93|35.74|33.29|32.16|30.09|34.2278|25.65|31.46|37.75|44.79|47.45|51.59|52.13|47.28|52.72|50.7|58.54|59.64|58.79|65.51|52.37|55.91|53.81|38.73|35.04|44|59.55|62.5|65.72|67.16|61.78|70.38|79.05|83.65|72.7|77.91|87.77|93.75|86.03|96.96|107.96|114.5|128.3|161.4|176.57|186.21|194.67|207.58|226.2|224.81|185.03|197.23|157.25|186.65|166.75|140.45|148.26|164.54|153.61|155.95|140.87|133.4|132.65|110.47|117.06|134.39|136.66|138.32|135.26|153.42|148.93|
2020-10-24 22:48:15|usa_0093|FDX|price|2|9.7188|9.1407|11.2188|9.4375|8.1875|10.5|8.375|9.25|10.875|12.0938|13.7188|17.875|15.625|15.0625|17.125|15.4375|16.1875|16.2188|11|11.25|10.25|10.9063|11.9375|12.6875|11.7813|13.8125|11.8438|12.5|11.5625|9.8125|7.4688|10.3125|10.0313|9.9063|8.7188|12.8125|10.1875|9.5938|12.2188|14.0938|12.25|14.9375|17.875|18.7188|19.125|17.7188|14.219|16.282|14.9688|17.9375|18.6875|18.5|19.1563|18.7188|22.125|25.75|26.1875|33.2188|33.5313|31.8438|32.0625|25.0313|32.4375|47.75|55.0625|42.4375|42.1875|34.9375|35.375|40.35|47.92|40.93|40|42.1|45.86|57.86|53.95|47.35|52.57|51.4|63.98|67.1|72.7|68.68|73.58|81.99|95.03|97.78|89.42|81.44|97.62|107.24|109.27|101.03|115.43|114.23|111.62|109.68|98.47|88.13|91.71|82.82|70.65|43.21|55.43|68.71|84.45|84.76|83.49|78.05|91.12|90.02|93.64|78.72|83.08|89.99|89.14|87.63|89.53|105.43|96.34|107.36|138.7|133.33|144.16|147.88|178.18|176.98|173.22|150.61|158.54|136.88|164.97|164.93|191.67|192.98|193.84|214.38|231.46|246.41|249.12|243.95|229|181|154.28|158.61|160.05|141.17|130.56|219.84||
2020-10-24 22:48:17|usa_0094|CAT|price|0|5.3282|5.9063|5.4532|5.9063|6.4063|4.6875|4.375|3.875|4.0157|4.1407|4.4219|5.25|6.5782|6.2188|4.7344|5.0157|6.0313|6.6875|9.1875|7.75|7.7969|8.4688|7.1875|7.9532|7.1407|7.25|7.625|7.2344|7.6407|6.5782|5.2813|5.875|5.9844|6.1719|5.5782|5.4844|6.25|6.7188|6.5157|6.7032|7.3907|9.3594|9.875|11.125|14.0469|12.5|13.5313|13.782|13.875|16.0625|14.2188|14.6875|17|16.9375|18.8438|18.8125|20.0625|26.9063|26.9688|24.2813|27.5313|26.4375|22.2813|23|22.9688|30|27.4063|23.5313|19.7188|16.9375|16.875|23.6563|22.19|25.025|22.4|26.125|28.425|24.475|18.61|22.86|24.6|27.83|34.42|41.51|39.535|39.7175|40.225|48.755|45.72|47.655|58.75|57.77|71.81|74.48|65.8|61.33|67.03|78.3|78.43|72.56|78.29|73.82|59.6|44.67|27.96|33.04|51.33|56.99|62.85|60.07|78.68|93.66|111.35|106.46|73.84|90.6|106.52|84.91|86.04|89.6085|86.97|82.49|83.4|90.81|99.37|108.67|99.03|91.53|80.03|84.82|65.36|67.96|76.54|75.81|88.77|92.74|92.76|107.46|124.71|157.58|147.38|135.67|152.49|127.07|135.49|136.29|126.31|147.68|116.04|126.5|149.15|
2020-10-24 22:48:21|usa_0095|PNC|price|0|8.6875|10.0625|10.9688|10.7188|9.4688|9.375|10.7188|11.5625|12.2813|15.1875|13.25|17.5|22|22.3125|22|20.625|22.875|24.25|23.0625|18.625|19.4375|22.1875|21.625|19.875|20.5|21.75|23.75|20.8125|19.8125|15|11.125|10.8125|16.5625|18.0625|20.375|23.5625|24.8125|27|25.3125|28.5|33.375|32.75|30.75|29|26.625|28.875|25.875|21.125|24.375|26.375|27.875|32.25|30.75|29.75|33.375|37.625|40|41.625|48.8125|57.0625|59.9375|53.8125|45|54.125|55.5625|57.625|52.6875|44.5|45.0625|46.875|65|73.0625|67.75|65.79|57.25|56.2|61.49|52.28|42.17|41.9|42.38|48.81|47.58|54.73|55.42|53.08|54.1|57.44|51.48|54.46|58.02|61.83|67.31|70.17|72.44|74.04|71.97|71.58|68.1|65.65|65.57|57.1|74.7|49|29.29|38.81|48.59|52.79|59.7|56.5|51.91|60.72|62.99|59.61|48.19|57.67|64.49|61.11|63.1|58.31|66.5|72.92|72.45|77.58|87|89.05|85.58|91.23|93.24|95.65|89.2|95.31|84.57|81.39|90.09|116.96|120.24|124.87|134.77|144.29|151.24|135.1|136.19|116.91|122.66|137.28|140.16|159.63|95.72|105.21|109.91|
2020-10-24 22:48:24|usa_0096|MET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2583|17.433|21.6103|30.5217|24.6669|27.3136|23.7847|27.3582|26.8235|24.9521|20.6033|24.658|24.1946|25.3798|25.8343|29.4969|31.2436|31.6751|33.5249|36.5459|34.318|40.4313|43.6751|43.7642|44.6108|43.5949|49.3517|52.8806|56.1422|57.6393|61.0702|54.7787|54.8255|47.0258|51.6954|29.4345|19.9528|26.7166|35.6013|31.2703|37.1786|34.024|36.6261|40.0303|39.7273|37.4549|27.6879|27.8038|34.5319|26.2353|31.3327|29.2207|34.3537|40.458|43.3364|48.1397|47.81|49.6279|49.8061|48.8972|46.001|49.4319|41.1709|43.6751|39.2906|33.5962|39.2193|48.7457|46.2683|47.2129|49.47|50.67|47.2|45|46.81|40.19|43.38|48.87|47.85|51.24|26.8|36.34|39.32|
2020-10-24 22:48:27|usa_0097|TJX|price|1||||||||||||||||||||||||||0.6055|0.543|0.4571|0.4023|0.4688|0.3008|0.375|0.5352|0.6367|0.4727|0.5547|0.5078|0.6406|0.793|0.8398|0.9414|0.8438|0.9531|0.8828|0.75|0.625|0.4923|0.418|0.3595|0.4572|0.422|0.59|0.922|0.9415|1.25|1.2423|1.4768|1.8673|1.8518|2.1172|2.7658|2.9375|2.3672|3.6953|4.1641|4.1328|3.3906|2.0391|2.3984|2.0938|3.4063|3.875|3.9162|4.2512|4.225|5.1675|5.4475|4.4325|5.13|4.59|4.8125|4.8625|5.2475|5.7475|6.1631|5.8675|5.995|6.26|5.6625|5.8775|5.3825|6.3825|6.0325|6.0925|7.2375|7.3925|6.9725|6.9375|7.2325|7.9025|8.055|8.4275|6.69|4.855|6.9925|9.0575|9.3375|9.5025|11.585|10.38|11.4725|11.8475|13.405|13.825|14.7325|17.035|20.855|22.14|20.815|22.59|24.385|26.02|30.395|28.68|29.09|26.645|31.66|32.97|32.27|34.91|36.595|35.62|37.91|40.86|36.875|37.46|39.32|35.155|34.9|40.16|42.425|48.63|54.94|49.73|54.88|54.56|57.65|59.04|49.05|51.99|57.02|
2020-10-24 22:48:30|usa_0098|BLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|8.6875|8.8125|9|8.9375|9.0625|8.9375|15.25|17.125|24|32.375|38.375|39.3125|36.19|33.5|42.35|42.15|44|43.15|43.2|39.29|43.48|45.43|50.16|52.18|60.9|62.53|74.38|76.81|77.39|79.5|87.16|108.52|139.45|133.37|145.16|149.14|154.33|156.3|169.5|222.03|190.03|189.55|188|128.25|121.99|173.47|216.82|238.68|217.76|155.05|168.76|190.96|198.84|189.14|148.55|173.35|202.73|175.66|178.93|206.75|256.74|252.58|272.99|316.2|301.08|316.26|328.32|364.21|365.84|360.15|293.52|330.51|339.91|348|361.79|398.45|380.63|424.69|438.4|514.55|528.03|526.58|477.89|369.16|427.37|468.24|446.13|499.59|434.34|554.65|554.8|
2020-10-24 22:48:33|usa_0099|BK|price|0|2.4294|2.6156|2.7274|2.8929|2.5825|2.3838|2.8722|3.1371|3.4102|3.9317|3.4682|4.54|5.7858|5.6202|5.0367|5.151|5.7307|5.7637|5.4325|3.4119|4.1572|4.5879|4.6707|4.9025|5.83|6.4594|6.4594|5.3332|4.5382|4.2235|2.3354|2.3519|3.8757|3.6272|4.0412|4.091|5.5154|5.3497|5.83|7.1385|7.6519|7.8672|7.5029|7.5525|6.7575|7.6519|7.8507|7.8928|8.745|10.6994|12.3225|12.9187|13.6475|13.5813|15.5687|17.8875|19.4775|23.055|25.44|30.6406|33.2906|32.1644|29.0175|42.665|38.0938|38.8225|35.4438|42.4|44.0562|49.29|59.4263|58.4988|52.1944|50.88|37.1|43.248|44.5412|35.775|30.4644|25.3976|21.73|30.475|30.8566|35.1072|33.39|31.2488|30.9202|35.4252|30.793|30.5068|31.1746|33.761|38.2024|34.132|37.3756|41.7322|42.983|43.9264|44.14|48.76|41.73|37.83|32.58|28.33|28.25|29.31|28.99|27.97|30.88|24.69|26.13|30.2|29.87|25.62|18.59|19.91|24.13|21.95|22.62|25.7|27.99|28.05|30.19|34.94|35.29|37.48|38.73|40.57|40.24|41.97|39.15|41.22|36.83|38.85|39.88|47.38|47.23|51.02|53.02|53.86|51.53|53.93|50.99|47.07|50.43|44.15|45.21|50.33|33.68|38.65|34.34|
2020-10-24 22:48:36|usa_0100|COF|price|0|||||||||||||||||||||||||||||||||||||||||||||||5.083|5.3333|6.375|6.583|9.792|7.958|9.167|9.5|9.958|12|12.417|12.583|15.25|18.063|26.3541|41.3957|34.4999|38.3333|50.3333|55.6875|39|48.1875|47.9375|44.75|70.0625|65.8125|55.5|60|46.03|53.95|63.85|61.05|34.92|29.72|30.01|49.18|57.04|61.29|75.43|68.1162|73.9|84.21|74.77|80.01|79.52|86.4|80.52|85.45|78.66|76.82|75.46|78.44|66.43|47.26|49.22|38.01|51|31.89|12.24|21.88|35.73|38.34|41.41|40.3|39.55|42.56|51.96|51.67|39.63|42.29|55.74|54.66|57.01|57.93|54.95|62.81|68.74|76.61|77.16|82.6|81.62|82.55|78.82|87.97|72.52|72.18|69.31|63.51|71.83|87.24|86.66|82.62|84.66|99.58|95.82|91.9|94.93|75.59|81.69|90.74|90.98|102.91|50.42|62.59|71.86|
2020-10-24 22:48:38|usa_0101|NEE|price|0|9.2813|8.9375|9.7813|10.0625|9.2813|9.0625|10.3125|11.1875|11.75|12.8125|11.4375|14.125|15.375|15.875|15.125|15.8125|15.9375|15.75|15.75|14.3125|14.5|15.25|15.625|15.5625|14.875|15.4375|15.8125|18.1875|16.0625|15.3125|13.8125|14.5|15.125|15.1875|16.8125|18.5|16.6875|17.4375|18.1875|18.125|18.5|19.0625|19.6875|19.5625|16.5625|14.875|16.1875|17.563|18.188|19.313|20.438|23.188|22.625|23|21.625|23|22.063|23.032|25.657|29.594|32.125|31.5|34.8438|30.8125|26.625|27.3125|25.1875|21.4063|23.0313|24.75|32.875|35.875|30.65|30.105|26.3967|28.2|29.775|29.995|26.9|30.065|29.465|33.425|31.6|32.71|33.425|31.975|34.16|37.375|40.15|42.06|47.6|41.56|40.14|41.38|45|54.42|61.17|56.74|60.88|67.78|62.74|65.58|50.3|50.33|50.73|56.86|55.23|52.82|48.33|48.76|54.39|51.99|55.12|57.46|54.02|60.88|61.08|68.81|70.33|69.19|77.68|81.48|80.16|85.62|95.62|102.48|93.88|106.29|104.05|98.03|97.55|103.89|118.34|130.4|122.32|119.46|128.37|140.13|146.55|156.19|163.33|167.03|167.6|173.82|193.32|204.86|232.99|242.16|240.62|240.17|277.56|
2020-10-24 22:48:42|usa_0102|APC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:48:42|usa_0104|PSX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|32.58|45.98|51.36|68.27|59.72|58.05|75.12|76.86|82.1|81.74|72.65|77.61|80.56|74.51|82.77|87.43|78.75|79.41|87.74|77.92|80.54|91.8|102.06|94.33|110.71|114.88|84.2|97.27|92.76|105.06|112.06|54.39|70.07|52.85|
2020-10-24 22:48:43|usa_0106|ANTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3281|14.25|20.9375|19|21.9531|16.3125|16.5781|16.3438|18|22.1406|29.2344|23.5475|22.6325|25.47|28.875|31.255|39.62|38.375|35.65|35.385|42.945|39.34|47.625|55.9|54.4652|51.6|57.4|61.05|68.49|72.21|77.76|78.33|72.26|77.59|78.47|79.02|80.76|80.67|89.57|44.96|48.95|47.7|40.5|38.02|49.36|47.36|60|64.38|53.03|56.13|57.12|69.65|77.81|64.83|65.68|70|70.86|58.07|61.31|64.98|79.89|88.27|91.39|97.71|107.91|119.62|126.94|154.41|170|137.72|140.19|140.28|131.45|126.3|147.66|164.6|192|186.45|227.92|221.48|243.95|271.64|251.96|288.3|288.33|248.19|302.03|196.84|262.98|247.44|
2020-10-24 22:48:46|usa_0107|ADP|price|0|2.0632|2.3719|2.0352|1.993|1.8667|1.993|2.1895|2.1895|2.4352|3.0035|2.779|3.3123|3.9228|3.972|3.565|3.958|5.207|5.3615|5.6281|5.0386|4.7719|4.5473|4.1403|4.3509|4.0982|4.5053|5.2631|5.5017|5.993|6.2036|5.572|6.0211|7.2281|7.2983|7.8035|10.2176|10.2176|9.6|10.6386|11.9298|11.7333|10.7789|11.2842|12.407|11.5087|11.9298|12.6315|13.1368|14.1473|14.1193|15.2982|16.6737|17.6842|17.3473|19.5929|19.2561|18.807|20.9403|22.4561|27.5649|30.5684|32.5894|33.5719|36.014|37.1648|39.5227|40.0841|48.3929|43.5648|48.1122|60.0701|56.8701|48.8465|44.6427|42.2534|52.9066|52.3407|39.1185|31.2319|35.2561|27.6569|30.4145|32.202|35.5794|37.7262|37.6802|37.1154|39.8371|40.3761|37.6993|38.6604|41.2294|41.0318|40.7354|42.5229|44.2385|43.475|48.47|45.93|44.53|42.39|41.9|42.75|39.34|35.16|35.44|39.3|42.82|44.47|40.26|42.03|46.28|51.31|52.68|47.15|54.01|55.19|55.66|58.66|56.93|65.03|68.86|72.38|80.799|77.26|79.28|83.08|83.37|85.64|80.23|80.36|84.72|89.71|91.87|88.2|102.78|102.39|102.46|109.32|117.19|113.48|134.14|150.66|131.12|159.74|165.33|161.42|170.5|136.68|148.89|139.49|
2020-10-24 22:48:49|usa_0108|CRM|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|2.925|4.35|3.365|3.5|5.7325|6.2975|10.2625|8.7875|5.7375|10.3325|10.9575|10.645|10.9775|12.77|12.96|17.0225|17.345|7.1425|6.5175|10.145|10.4525|14.84|17.375|21.4525|23.28|27.965|36.0825|34.4025|39.83|32.39|29.2|37.495|31.09|37.2|43.075|40.91|43.75|53.34|60.97|54.73|54.25|57.88|56.45|67.83|72.77|78.22|70.8|76.21|81.37|75.06|79.1|84.75|89.56|99.59|113.91|117.32|147.16|140.8|152.51|165.96|156.75|150.49|182.31|157.63|190.8|250.52|
2020-10-24 22:48:51|usa_0109|GD|price|0|3.8503|4.8073|4.7739|5.1745|4.0618|4.6738|5.3415|6.1872|6.4987|6.6211|6.1983|6.1204|7.567|6.8103|6.3541|6.0314|6.3986|5.9424|6.1872|4.34|4.7183|4.7183|4.4958|4.518|4.8296|5.1857|5.1745|3.995|3.3385|2.8488|2.1032|2.2479|2.9823|3.7279|4.1285|4.7851|5.7643|6.3541|7.5781|9.2251|10.1198|11.0469|11.5157|11.5313|10.6094|10.2188|10.9375|10.875|11.75|11.094|13.719|14.7815|14.625|15.5|17.219|17.6875|16.9065|18.75|21.9065|21.6875|21.5625|23.25|25.125|29.5|32.125|34.4375|31.219|26.375|24.875|26.125|31.4065|39|31.37|38.905|44.16|39.82|46.975|53.175|40.665|39.685|27.535|36.25|39.03|45.195|44.665|49.65|51.05|52.3|53.525|54.77|59.775|57.025|63.98|65.46|71.67|74.35|76.4|78.22|84.47|88.99|83.37|84.2|73.62|57.59|41.59|55.39|64.6|68.17|77.2|58.56|62.81|70.96|76.56|74.52|56.89|66.41|73.38|65.96|66.12|69.27|70.51|78.33|87.52|95.55|108.92|116.55|127.09|137.62|135.73|141.69|137.95|137.36|131.37|139.24|155.16|172.66|187.2|198.1|205.58|203.45|220.9|186.41|204.72|157.21|169.28|181.82|182.73|176.35|132.31|149.46|138.43|
2020-10-24 22:48:54|usa_0110|D|price|0|7.5|7.125|7.2917|7.375|7.2084|7.75|8.5417|9.625|9.8333|11|9.6667|11.8333|13.375|14|14.7917|14.75|15.0834|14.4167|13.9167|13.7917|14|14.4167|14.3333|14.0417|13.625|14.7083|14.5|15.8333|14.8751|14.7917|14.2084|15.625|16.0417|15.7917|17.5834|19|17.6875|19.125|19.5|19.75|21.9375|22.25|24.1875|22.6875|20|18.1875|18.625|18|18|18.25|18.8125|20.625|19.75|20|18.875|19.25|18.1875|18.25|18.9375|21.2813|21|20.375|22.3125|23.375|18.4688|21.6563|22.5625|19.625|19.2188|21.5|29.0313|33.5|32.235|30.065|29.675|30.05|32.58|33.1|25.365|27.45|27.685|32.135|30.95|31.915|32.15|31.5219|32.625|33.87|37.215|36.695|43.07|38.6|34.515|37.395|38.245|41.92|44.385|43.155|42.15|47.45|40.84|47.49|42.78|35.84|30.99|33.42|34.5|38.92|41.11|38.74|43.66|42.72|44.7|48.27|50.77|53.08|51.21|54|52.94|51.8|58.18|56.82|62.48|64.69|70.99|71.52|69.09|76.9|70.87|66.87|70.38|67.64|75.12|77.93|74.27|76.59|77.57|76.63|76.93|81.06|67.43|68.18|70.28|71.46|76.66|77.32|81.04|82.82|72.19|81.18|78.93|
2020-10-24 22:48:58|usa_0111|DTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:48:58|usa_0112|KMB|price|0|4.1891|5.0062|5.4111|5.4184|5.3596|4.7412|5.3596|5.6099|5.7277|6.9645|7.2148|7.8921|10.1301|10.7928|9.5854|9.4087|13.2811|12.9278|13.6345|11.7792|12.6627|14.6063|13.5167|13.7228|14.3707|14.3707|15.8726|17.3155|15.2247|16.8738|16.0787|19.7891|20.6726|22.4983|21.0848|23.8825|25.0309|27.5634|25.3843|27.799|25.7965|23.3229|23.0873|24.4419|24.9131|24.9131|27.6812|24.4477|25.2355|28.2113|31.6273|38.9893|35.0432|36.3978|41.5218|44.8789|46.8814|46.8814|46.1157|46.4691|47.2347|43.2298|38.1647|51.3575|45.1734|53.7133|49.4728|61.4876|52.771|54.0667|52.5943|66.6139|63.9189|52.6768|58.425|56.3519|60.9222|58.425|53.3741|44.7328|42.8387|49.1336|48.3608|55.6828|59.4616|62.0813|60.8657|63.0766|62.9999|59.9903|57.0574|57.1724|55.3993|59.1373|62.6452|65.1277|65.6452|64.1117|67.3417|66.4599|61.8689|57.297|62.1468|50.5494|44.1948|50.2523|56.5302|61.0638|60.2683|58.1117|62.3481|60.4216|62.559|63.7954|68.0606|70.5047|70.8209|80.2906|82.2171|80.9232|93.9104|93.1053|90.3065|100.1212|105.6707|106.6004|103.102|115.54|107.11|105.97|109.04|127.3|134.51|137.48|126.14|114.12|131.63|129.11|117.68|120.66|110.13|105.34|113.64|113.94|123.9|133.28|142.05|137.55|127.87|141.35|147.66|
2020-10-24 22:49:01|usa_0113|AMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|19.25|22.5|22.75|26|23.8125|24.9375|20|30.625|50.9375|41.625|35|35|20.21|19.15|11.54|8.49|5.57|3.28|2.1|3.83|5.47|8.81|10.06|10.29|10.93|14.618|14.6|18.46|17.64|19.27|24.21|26.78|29.72|29.44|35.98|36.98|38.37|41.82|43.84|42.18|38.94|43.3|35.97|27.8|30.43|29.83|36.39|43.04|42.78|44.37|52.11|50.72|50.51|51.78|54.58|59.8|62.1|68.99|70.09|76.8|76.86|74.44|73.77|78.22|80.67|88.75|93.12|98.58|96.04|95.97|87.21|95.56|101.92|109.44|112.58|106.98|120.39|131.2|134.74|140.19|144.3|140.54|143.39|158|197.06|215.18|218.98|227.74|218.48|264.5|235.71|
2020-10-24 22:49:03|usa_0114|EMR|price|0|4.9268|5.1458|5.1145|5.5446|5.2006|5.3022|5.6541|5.7949|5.8575|6.1155|5.7479|6.7725|7.6326|7.2494|6.7099|6.9758|8.665|9.0403|10.125|8.6563|7.5938|8.0938|7.5|7.5938|7.6875|8.4688|8.9375|9.75|9.9688|10.25|8.0625|9.4375|11.0938|11.6563|12.1563|13.75|13.2188|12.1875|13.625|13.75|14.5313|14.5625|14.7188|15.0625|14.8438|14.2188|14.9063|15.594|16.625|17.875|17.875|20.4375|20.1875|22.5938|22.5313|24.2188|22.5|27.5313|28.8125|28.2188|32.5938|30.1563|31.125|30.25|26.4688|31.4375|31.5938|28.6875|26.4375|30.1875|33.5|39.4063|31|30.25|23.53|28.55|28.695|26.755|21.97|25.425|22.675|25.55|26.325|32.375|29.96|31.775|30.945|35.05|32.465|31.315|35.9|37.35|41.815|41.905|41.93|44.09|43.09|46.8|53.22|56.66|51.46|49.45|40.79|36.61|28.58|32.4|40.08|42.6|50.34|43.69|52.66|57.17|58.43|56.25|41.31|46.59|52.18|46.58|48.27|52.96|55.87|54.54|64.7|70.18|66.8|66.36|62.58|61.73|56.62|55.43|44.17|47.83|54.38|52.16|54.51|55.75|59.86|59.62|62.84|69.69|68.3|69.14|76.58|59.75|68.47|66.72|66.86|76.26|47.65|62.03|65.57|
2020-10-24 22:49:07|usa_0115|SO|price|0|4.7669|4.7669|5.072|4.9956|4.6905|4.5381|5.2627|5.7584|6.1016|6.7499|5.9491|6.7881|7.4745|7.2457|7.3601|7.7413|8.0464|7.3982|6.7881|6.8261|6.8261|7.055|6.5593|6.8261|7.055|8.0464|8.2753|8.8855|8.0084|7.7033|7.2457|8.5041|8.733|8.3898|9.1905|10.4871|9.7244|10.6397|11.593|11.7456|13.0041|12.8515|13.7286|13.4617|11.593|11.4406|11.3642|12.2032|12.4324|13.6527|14.339|15.0252|14.5674|15.0252|13.7288|13.805|12.8892|13.3471|13.7669|15.7877|16.8938|16.8938|17.9616|17.7328|14.2244|16.1693|15.7116|14.3388|13.271|14.2244|19.8016|20.2878|21.4105|23.25|23.98|25.35|26.49|27.4|28.78|28.39|28.44|31.16|29.35|30.25|30.5|29.129|29.98|33.52|31.83|34.67|35.76|34.53|32.77|32.05|34.46|36.86|36.65|34.29|36.28|38.75|35.61|34.92|37.69|37|30.62|31.16|31.67|33.32|33.16|33.28|37.24|38.23|38.11|40.38|42.37|46.29|44.93|46.3|46.09|42.81|46.92|44.13|41.18|41.11|43.94|45.38|43.65|49.11|44.28|41.9|44.7|46.79|51.73|53.63|51.3|49.19|49.78|47.88|49.14|48.09|44.66|46.31|43.6|43.92|51.68|55.28|61.77|63.7|54.14|51.85|54.22|
2020-10-24 22:49:10|usa_0116|KR|price|0.681211396693|2.3281|2.4609|2.2422|1.875|2.0938|2.1328|2.3359|2.4922|2.6563|2.6406|2.7969|2.9531|3.1797|3.8672|4.2344|4.25|4.1875|4.75|3.3438|4.1563|4.125|4.2656|2.2813|1.3125|1.3906|2.25|1.9063|1.5781|1.5156|2.0156|1.4063|3.0625|2.7969|2.4063|2.25|2.1406|2.1563|1.8438|1.5938|2.3906|2.4219|2.2656|2.4531|2.9844|2.8438|3.125|3.266|3.297|3.1719|3.8906|4.1719|5.0625|5.1406|4.75|5.5781|6.375|6.875|7.3906|8.1563|11.5469|10.4688|11.8281|13.875|14.9688|13.5781|13.1563|10.4063|8.7813|9.2813|10.3438|11.2813|12.895|11.295|13.18|12.23|11.08|11.385|9.74|7.4|6.575|7.15|8.475|8.745|8.32|8.75|7.9|7.555|8.015|7.885|9.925|9.95|10.18|10.13|11.465|11.245|14.125|14.755|12.98|14.695|12.7|13.625|14.14|13.73|10.61|10.81|10.69|11.565|10.83|11.115|10.59|11|11.985|12.155|12.435|11.59|12.115|11.635|11.085|12.61|16.57|17.19|19.635|21.42|21.825|23.02|24.49|27.855|38.33|34.455|39.24|37.8|38.25|35.39|34.19|30.98|29.49|29.65|24.52|20.7|23.94|25.19|29|29.76|24.6|25.78|21.16|24.64|30.12|31.61|34.79|32.76|
2020-10-24 22:49:14|usa_0117|HAL|price|0|8.5|10.1875|10.6563|10.0938|10.7188|8.4063|8.2188|7.125|7.6563|7.3125|6.375|6.875|5.6563|5.5625|5.4375|6.0938|8.75|9.5|9.7813|6.1875|8.4688|7.3438|6.3125|7|7.5313|8.2813|9.4063|10.6875|11.3438|12.0313|12.8438|11.4063|11.5625|9.125|8.5313|7.125|5.75|6.6563|8.5625|7.1875|9.0625|9.5313|9.2813|7.9688|7.3125|8.4688|7.875|8.2813|9.0938|8.9375|10.4375|12.6563|14.2188|13.875|12.9063|15.0625|16.9375|19.8125|26|25.9688|25.0938|22.2813|14.2813|14.8125|19.25|22.625|20.5|20.125|20.5|23.5938|24.4688|18.125|18.375|17.8|11.275|6.55|8.535|7.97|6.455|9.355|10.365|11.5|12.125|13|15.195|15.1199|16.845|19.62|21.625|23.91|34.26|30.98|36.51|37.105|28.45|31.05|31.74|34.5|38.4|37.91|39.33|53.07|32.39|18.18|15.47|20.7|27.12|30.09|30.13|24.55|33.07|40.83|49.84|51|30.52|34.51|33.19|28.39|33.69|34.69|40.41|41.72|48.15|50.75|58.89|71.01|64.51|39.33|43.88|43.07|35.35|34.04|35.72|45.29|44.88|54.09|49.21|42.71|46.03|48.87|46.94|45.06|40.53|26.58|29.3|22.74|18.85|24.47|6.85|12.98|12.05|
2020-10-24 22:49:17|usa_0119|CTSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2085|0.3281|0.6328|0.625|0.4948|0.5312|2.3567|2.6979|1.5781|1.7188|1.4427|1.5495|1.7438|0.9492|1.8354|1.7159|2.1504|2.4513|3.1121|2.6988|3.0488|4.8963|5.67|5.3238|6.3075|7.255|10.6925|11.415|11.84|11.3925|12.71|13.84|15.97|17.9225|19.0475|22.825|18.71|18.575|17.875|13.95|17.22|12.235|8.715|10.91|12.805|19.33|23.125|25.49|26.1|32.38|36.41|40.825|35.83|32.525|31.74|38.2|30.175|34.36|36.865|39.18|31.4|40.55|49.42|51.09|49.06|44.77|54.22|62.39|63.29|60.58|60.1|61.62|61.6|54.4|56.42|59.04|67.27|71.91|72.71|80.5|77.68|76.76|60.09|72.45|64.46|58.75|63.22|46.66|55.2|69|
2020-10-24 22:49:19|usa_0120|BAX|price|0|6.6941|7.7801|7.6667|6.0296|4.3763|3.9873|3.728|3.4038|4.0845|3.9873|3.3065|4.0845|4.7005|4.895|4.117|4.9922|6.3213|6.3213|7.3911|5.8999|5.9647|5.284|4.6032|4.5708|5.0571|5.3812|5.9647|6.4834|6.2889|6.2241|6.2565|7.229|8.6229|8.3636|8.7202|10.3734|9.3685|9.4334|8.4933|8.396|7.7801|7.4235|5.7702|6.3213|5.8675|6.8076|7.2938|7.3264|8.4934|9.0196|10.1974|10.3834|11.2203|11.7162|11.5922|10.1664|10.6933|13.3899|12.956|12.5066|13.6689|13.3434|14.7537|15.947|16.3655|15.0327|14.9397|15.5751|15.5441|19.0989|21.6794|23.9882|25.5711|26.6196|29.9063|29.1349|32.3347|24.1478|16.5965|15.2112|10.1263|14.1247|15.7871|16.5802|16.7812|18.7342|17.4712|18.7641|18.4599|20.1549|21.6597|20.4536|21.0838|19.9701|24.6965|25.2017|28.6134|30.6071|30.5745|31.5361|31.4112|34.7359|35.654|29.1132|27.8257|28.7709|30.9711|31.8784|31.6176|22.078|25.9188|27.4997|29.211|32.427|30.4985|26.8804|32.4759|28.8741|32.7421|36.2135|39.4622|37.6315|35.6866|37.7836|39.9729|39.2775|38.9896|39.8153|37.2131|37.99|32.85|38.15|41.08|45.22|47.6|44.34|51.86|60.54|62.75|64.64|65.04|73.84|77.09|65.82|81.31|81.9|87.47|83.62|81.19|86.1|80.42|
2020-10-24 22:49:22|usa_0121|ADBE|price|2||||||||||||||0.2071|0.3829|0.711|1.5|1.0079|0.7579|0.9063|1.1016|1.2188|1.3907|1.2657|1.7657|1.5782|1.2032|1.8907|2.2266|1.5625|1.5782|3.0079|3.1563|3.1797|3|3.5313|2.8438|2.0313|2.125|2.7891|4.125|2.6563|2.8907|3.6563|3.5938|3.9688|4.2343|4.5879|6.5|6.375|8.4531|4.1875|4.6406|4.3594|4.9375|4.5625|5.5781|4.9219|5.25|5.5273|4.9922|3.2813|5.5938|5.0313|9.2656|12.4531|17.1563|25.5|28.1406|32.5|31.6875|14.5313|19.885|16.805|15.99|18.19|18.05|10.05|14.765|13.75|17.66|19.415|20.655|18.625|22.315|22.935|30.28|30.875|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39||
2020-10-24 22:49:25|usa_0122|LYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|16.15|23.62|33.4|39.68|38.29|27.77|32.25|42.64|38.9|51.88|55.51|64.5|66.46|72.42|80.28|90.57|100.1|108.66|80.6|87.8|103.52|80.96|88.66|85.19|72.34|77.78|87.1|90.9|82.07|99.78|110.03|104.55|108.3|104.8|81.42|83.49|86.27|86.85|94.57|53.93|64|70.22|
2020-10-24 22:49:27|usa_0123|WMB|price|0|3.7292|4.125|4.5834|4.6042|4.6667|4.375|5.0417|4.9583|5|4.75|4.7084|4.9583|3.9167|3.9167|3.0833|3.8751|5.3333|5.7292|5.8542|3.8959|4.5834|5.2084|5.4167|5.0833|5.0209|6.2292|6.9583|6.4375|5.375|5|4.3333|4.3126|5.2917|5.2917|5.9583|6.3959|5.9583|4.8333|5.8333|6.5417|8.0417|9.125|10.4792|8.125|8|9.5417|10|8.3751|10.2088|10.9761|12.2744|13.8087|15.8544|15.579|16.0511|17.7034|21.067|20.654|22.0997|26.7911|30.2138|31.8661|27.1452|29.4466|37.2952|40.1867|35.3478|28.8565|41.485|39.3605|39.8916|37.7082|40.4582|32.95|27.3|25.52|23.56|5.99|2.26|2.7|4.58|7.9|9.42|9.82|9.57|11.9123|12.1|16.29|18.81|19|25.05|23.17|21.39|23.36|23.87|26.12|28.46|31.62|34.06|35.78|32.98|40.31|23.65|14.48|11.38|15.61|17.87|21.08|23.1|18.28|19.11|24.72|31.18|30.25|24.34|33.02|30.81|28.82|34.97|32.74|37.46|32.47|36.36|38.57|40.58|58.21|55.35|44.94|50.59|57.39|36.85|25.7|16.07|21.63|30.73|31.14|29.59|30.28|30.01|30.49|24.86|27.11|27.19|22.05|28.72|28.04|24.06|23.72|14.15|19.02|19.65|
2020-10-24 22:49:30|usa_0125|PRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.85|31.25|32.5|27.89|31.29|31.2|33.65|37.47|42.19|45.2|46.3362|47.75|55.09|57.05|66.28|68.3|74.04|76.26|75.77|73.73|85.95|90.21|96.86|95.2|95.23|71.47|68.17|73.96|26.85|18.76|37.02|54.02|51.59|58.08|54.36|57.56|59.46|61.11|62|48.98|50.49|64.65|45.8|57.54|53.08|59.6|71.05|80.24|92.43|87.69|89.14|92.95|91.23|82.68|87.29|75.84|83.21|74.12|68.7|79.95|106.52|105.84|104.6|104.31|115.65|100.64|93.51|104.68|80.78|89.96|97.94|89.66|92.88|39.22|59.2|63.71|
2020-10-24 22:49:32|usa_0126|DAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|19.51|17.82|15.08|8.61|5.68|7.45|10.27|5.37|6.03|9.16|11.29|13.07|11.31|11.95|12.48|10|9.39|8.37|8.18|9.53|11.14|8.96|11.65|17.07|18.41|23.31|27.88|33.64|39.3|39.44|48.39|47.42|41.12|46.46|52.17|49.39|34.67|37.63|50.36|45.52|52.84|47.9|56.43|56.5|51.07|57.83|50.41|49.87|56.38|59.31|59.56|21.51|28.01|33.96|
2020-10-24 22:49:35|usa_0128|REGN|price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|
2020-10-24 22:49:38|usa_0129|CI|price|0|3.5463|3.5648|3.2778|3.2407|3.2037|2.3241|2.7037|3.287|3.6852|4.3981|4|4.7592|5.3796|4.6944|4.0093|4.0741|4.5926|4.6944|4.824|3.25|3.463|3.4722|3.963|3.4907|3.9445|4.1389|4.6296|4.4074|3.75|3.713|2.7963|3.0278|3.9445|3.4537|3.3518|4.5278|3.7685|4.1296|3.7037|4.3426|4.5926|4.5093|4.8148|4.6481|4.3981|5.4074|4.5648|4.7129|5.5371|5.75|7.713|7.6481|8.4629|8.7315|8.8796|10.1204|10.8148|13.1435|13.8148|12.8055|15.1852|15.3333|14.6944|17.1805|18.625|19.7778|17.2778|17.9028|16.8333|21.1944|23.2|29.4|23.8578|21.2933|18.4333|20.5889|22.5311|21.6489|15.7222|13.7067|15.24|15.6467|14.8833|19.1666|19.6733|22.9746|23.21|27.19|29.7666|35.6766|39.2866|37.2333|43.54|32.8366|38.7733|43.8566|47.5533|52.22|53.29|53.73|40.57|35.39|33.98|16.85|17.59|24.09|28.09|35.27|36.58|31.06|35.78|36.66|44.28|51.43|41.94|42|49.25|44|47.17|53.46|62.37|72.49|76.86|87.48|83.73|91.97|90.69|102.91|129.44|162|135.02|146.33|137.24|127.99|130.32|133.39|146.49|167.39|186.94|203.09|167.74|169.95|208.25|189.92|160.82|157.55|151.79|204.49|177.18|187.65|169.41|
2020-10-24 22:49:41|usa_0130|ALXN|price|0.369932432432||||||||||||||||||||||||||||||||||||||||||||||||||||2.1875|2.1563|1.5|2.375|2.5938|2.2813|2.5|3.1875|3.0938|3.3438|2.2345|1.75|2.3438|2.3438|2.3281|3.4063|20.3438|9.8125|16.8125|23.9688|6.1875|6.25|4.9975|4.27|6.565|5.85|3.1375|2.5475|3.355|3.235|4.3125|4.6|5.4225|6.0225|3.8625|4.35|5.375|5.25|6.555|6.525|8.8375|8.475|8.4925|9.34|9.84|10.9825|12.42|19.22|13.8075|17.595|19.32|19.255|18.25|17.525|19.095|22.57|27.185|27.2|25.56|33.94|49.73|48.285|52.04|66.85|90.22|90.46|100.32|96.45|93.66|98.66|109.42|124.08|180.94|157.32|167.97|192.2|173.3|171.08|207.84|175.95|131.06|155.71|126.65|121.34|118.7|118.22|129.35|119.66|120.22|113.28|135.3|114.19|131.66|125.91|120.97|106.25|83.5|107.47|104.79|121.61|
2020-10-24 22:49:44|usa_0131|YUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2358|5.1682|5.2469|6.0221|7.0108|8.6848|12.6284|8.7073|7.4939|6.9434|5.2468|4.9098|5.2356|5.9322|6.3636|7.8916|6.9299|8.8516|10.3795|10.5162|10.1027|8.6718|9.2578|10.6276|10.8937|12.2743|13.1623|13.3852|14.604|16.8978|18.3287|18.7098|17.7966|17.0488|17.8433|17.7427|18.8788|21.1186|21.0827|23.2147|24.0452|27.8346|26.0298|26.0945|26.7201|21.8521|19.8603|23.4196|24.2753|25.4545|27.5613|29.776|33.2778|36.0174|37.1967|39.361|37.8007|42.0215|50.6214|47.623|48.6296|45.9332|50.4776|49.1402|52.304|53.2819|53.9722|57.9558|51.7575|52.2609|56.6039|66.1746|54.756|52.491|57.9342|60.6091|64.6142|64.22|64.47|73.91|73.1|82.13|84.25|80.86|90.32|88.14|99.81|110.27|112.3|101.9|58.08|84.79|92.11|
2020-10-24 22:49:48|usa_0132|TRV|price|0|8.6407|8.25|7.2188|7.5625|8.1875|6.5313|6.4532|6.7032|7.6875|9.0625|8.4688|9.9844|12.8125|11.3125|9.375|10.0625|11.8125|11.4375|13.1875|11.5|10.875|10.8125|10.875|10.875|12.125|13.25|14.625|14.7813|14.8125|14.375|12.5|15.6875|17.4063|15.6875|15.3125|18.2188|17.625|20.0313|19|19.25|19.875|19.8438|22.7813|22.4688|19.4375|20.0625|20.3125|22.375|25|24.625|29.188|27.813|27.75|26.75|27.75|29.313|32.438|38.125|40.782|41.032|44.563|42.063|32.5|34.813|31.063|31.813|27.5|33.688|34.125|34.125|50.375|54.313|44.05|50.69|41.22|43.97|45.85|38.92|28.72|34.05|31.8|36.51|37.03|39.65|40.01|40.54|33.06|37.07|36.73|39.53|44.87|44.67|41.79|44.58|46.89|53.69|51.77|53.5|50.34|53.8|47.85|43.4|45.2|45.2|40.64|41.04|49.23|49.86|53.94|49.25|52.1|55.71|59.48|58.38|48.73|59.17|59.2|63.84|68.26|71.82|84.19|79.92|84.77|90.54|85.1|94.07|93.94|105.85|108.13|96.66|99.53|112.86|116.71|119.04|114.55|122.42|120.54|126.53|122.52|135.64|138.86|122.34|129.71|119.75|137.16|149.52|148.69|136.95|99.35|114.05|108.19|
2020-10-24 22:49:51|usa_0133|GIS|price|2|2.9107|2.5773|2.7055|2.4362|2.5644|2.7888|2.5644|2.8273|3.0773|2.9171|3.0517|3.5518|3.9749|4.4493|4.5775|5.1802|5.5392|6.0008|4.5134|5.1545|4.834|5.1032|5.3597|5.6546|6.7188|7.0907|7.6549|6.5906|8.2703|8.9242|9.7192|11.0527|12.0528|13.2068|13.3607|14.1557|13.0273|14.2582|14.3608|14.1813|13.3863|12.8222|12.4631|11.4117|11.2322|11.0527|11.027|12.4375|12.9688|12.9063|13.7813|14.375|14.3438|13.8125|15.875|16.3125|15.8125|16.0313|18.5|17.9844|17.0625|16.3594|18.875|20.1719|20.0938|20.9375|18.8438|16.4688|19.8438|16.0625|20.5625|22.425|21.18|22.17|24.675|23.115|22.7467|21.045|22.31|21.435|23.39|23.18|22.505|22.99|23.025|23.625|22.745|26.185|24.75|23.06|23.765|24.625|25.945|27.115|27.975|28.16|30.62|27.94|30.075|27.995|31.6|33.09|31.585|26.24|25.59|29.865|34|36.005|35.615|36.16|35.33|37.14|39.77|37.91|39.95|38.31|38.28|39.33|40.99|46.25|47.08|49.32|50.43|50.03|54.93|53.38|52.75|53.79|56.15|56.76|57.76|58.85|62.78|70.82|60.94|60.37|56.74|53.26|56.56|50.55|42.29|46.01|42.31|47.13|49.44|53.8|53.32|49|63.04|63.95||
2020-10-24 22:49:54|usa_0134|AAL|price|0|6.5304|9.4052|6.8742|9.0302|8.6239|7.6242|6.843|9.0302|10.4986|11.9673|9.8739|10.3425|14.3108|13.7797|14.1857|13.4047|13.061|14.8108|13.9358|8.8114|10.8112|12.7172|11.8736|13.4047|14.8733|15.2795|21.6224|14.4982|16.1231|16.0293|10.5612|12.0924|14.5295|15.1857|14.342|17.6229|18.4352|16.1542|14.2795|16.8731|16.248|15.8105|16.2793|16.748|14.2482|14.842|12.8735|13.3123|16.187|17.233|16.6557|17.1464|20.6681|21.0144|18.3876|20.3505|19.0516|21.3608|25.5608|29.6742|33.066|38.4495|25.6041|27.4227|27.0474|31.5217|25.1712|30.9444|31.875|26.4375|32.6875|39.1875|35.12|36.13|19.14|22.3|26.41|16.86|4.18|6.6|2.1|11|11.45|12.95|12.73|12.11|7.33|10.95|10.7|12.11|11.18|22.23|27.05|25.42|23.14|30.23|30.45|26.35|22.29|14.03|9.02|5.12|9.82|10.67|3.19|4.02|7.95|7.73|9.11|6.78|6.27|7.79|6.46|5.4|2.96|0.35|0.492|0.549|0.365|0.795|4.15|4.03|8.22|25.25|36.6|42.96|35.48|53.63|52.78|39.935|38.83|42.35|41.01|28.31|36.61|46.69|42.3|50.32|47.49|52.03|51.96|37.96|41.33|32.11|31.76|32.61|26.97|28.68|12.19|13.07|12.29|
2020-10-24 22:49:57|usa_0135|RTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:49:57|usa_0136|SCHW|price|0|||||||||||||||||||0.3485|0.1317|0.1618|0.1591|0.1482|0.1482|0.1948|0.2415|0.3073|0.3046|0.3732|0.3347|0.2497|0.2497|0.4445|0.5433|0.6831|1|1.14|0.7737|0.5926|0.86|1.2017|1.4074|1.7037|1.5988|1.3272|1.2223|1.463|1.723|2.389|3.25|4.297|2.982|3.833|3.63|3.407|4.741|4.741|6|7.945|9.32|8.445|7.25|8.75|18.729|32.042|36.3334|22.292|25.5|38|33.625|36|28.375|15.42|15.3|11.5|15.47|13.09|11.2|8.7|10.85|7.22|10.09|11.91|11.84|11.61|9.61|9.19|11.96|10.51|11.28|14.43|14.67|17.21|15.98|17.91|19.34|18.29|20.52|21.6|25.55|18.83|20.54|26|16.17|15.5|17.54|19.15|18.82|18.69|14.18|13.9|17.11|18.03|16.45|11.27|11.26|14.37|12.93|12.785|14.36|17.69|21.23|21.14|26|27.33|26.93|29.39|30.19|30.44|32.65|28.56|32.93|28.02|25.31|31.57|39.47|40.81|42.96|43.74|51.37|52.22|51.1|49.15|41.53|42.76|40.19|41.83|47.56|33.62|33.74|36.23|
2020-10-24 22:50:00|usa_0137|CSX|price|0|1.6657|1.989|2.0411|2.0625|1.9583|1.7292|2.0417|2|1.9375|2.1771|2.0104|2.5208|3.0833|2.7292|2.2917|2.4271|2.6458|2.9063|3.25|2.4271|2.5208|2.2396|2.5417|2.6458|2.5|2.6875|2.8854|2.9896|2.8229|2.8333|2.2292|2.6458|3.0729|3.7813|4.3854|4.8229|4.875|5.2813|4.9167|5.7292|5.625|5.9583|6.4688|6.8229|6.8333|6.2917|5.7083|5.8022|6.5625|6.2604|7.0104|7.6042|7.6042|8.0417|8.4167|7.0417|7.75|9.25|9.75|9|9.9167|7.5833|7.0104|6.9167|6.4896|7.5521|7.0625|5.2292|3.9167|3.5312|3.6354|4.3229|5.6167|6.04|5.25|5.8417|6.3517|5.8417|4.3967|4.7183|4.7533|5.015|4.875|5.99|5.0483|5.4617|5.5333|6.68|6.9417|7.11|7.7467|8.4617|9.9667|11.74|10.9433|11.4767|13.35|15.0267|14.2433|14.66|18.69|20.9366|18.19|10.8233|8.6167|11.5433|13.9533|16.1633|16.9667|16.5433|18.44|21.5366|26.2|26.22|18.67|21.06|21.52|22.36|20.75|19.73|24.63|23.19|25.74|28.77|28.97|30.81|32.06|36.23|33.12|32.65|26.9|25.95|25.75|26.08|30.5|35.93|46.55|54.56|54.26|55.01|55.71|63.78|74.05|62.13|74.82|77.37|69.27|72.36|57.3|69.74|77.67|
2020-10-24 22:50:03|usa_0138|JCI|price|0|0.9085|0.9278|1.0002|1.0824|1.237|1.266|1.411|1.3143|1.3578|1.522|1.4303|1.8216|2.5126|2.7156|2.7156|3.1504|3.7979|3.3823|4.1167|3.5176|4.1941|5.2957|5.489|5.5277|5.4697|5.9722|7.3637|7.789|7.3444|8.794|7.7116|6.6486|7.3444|7.4218|5.9915|5.315|5.7596|5.2571|5.3537|6.3974|6.9965|6.3974|6.6873|7.9823|7.7116|7.0932|7.3444|7.3515|8.1834|8.3568|9.7496|11.0263|11.065|12.6125|13.3476|16.3653|17.023|21.5303|25.3991|27.8946|33.8139|38.9982|34.2008|46.6973|44.4146|58.6521|63.9138|48.1288|61.7472|58.6521|64.2233|68.7112|53.5204|67.4731|56.3308|72.9205|40.0134|16.7259|17.4563|21.1457|15.9212|23.498|25.2931|32.808|35.4698|41.0286|37.9583|44.2475|41.8457|36.1507|34.4794|35.7298|33.2785|34.0461|34.6527|37.6364|39.0601|41.8333|28.3382|25.3407|28.1528|25.59|22.3817|13.8048|12.501|16.6041|22.0365|22.8035|24.446|22.5159|23.4745|26.4848|28.613|31.5913|26.0438|29.8529|35.9053|33.777|35.9564|27.4101|29.9871|30.8773|32.7796|38.4584|39.7329|42.7316|41.7664|41.101|40.3514|36.0595|31.3552|29.884|34.4008|39.9203|41.6409|41.19|42.12|43.36|40.29|38.11|35.24|33.45|35|29.65|36.94|41.31|43.89|40.71|26.96|34.14|40.85|
2020-10-24 22:50:06|usa_0139|NOC|price|0|11.1806|13.5785|12.5427|13.0393|11.1948|14.061|15.1949|15.9887|19.5039|23.6428|21.2615|20.0142|22.3955|22.679|20.0709|17.803|22.5089|18.7102|21.2049|11.5663|13.5507|13.5507|14.0043|12.5868|12.4734|11.8498|10.4323|7.9376|6.6903|8.3912|7.0305|7.8809|13.0971|11.5096|10.5457|11.9065|10.8859|11.9065|11.056|15.4784|16.7258|18.937|15.932|16.9525|18.0865|16.8391|20.5245|19.0503|22.1692|23.6428|27.6117|29.0291|28.859|30.9001|36.3998|37.5337|34.302|39.83|55.0532|52.1617|48.7315|46.7754|33.1113|33.168|27.1581|30.078|28.8307|24.5217|24.0114|30.0497|41.2191|37.6471|39.4614|36.3317|45.8115|45.7254|51.2772|56.6975|56.262|43.9972|38.9171|39.1394|39.1076|43.3622|44.6413|48.7371|48.3788|49.3132|48.9685|50.1206|49.3041|54.5293|61.9499|58.1126|61.7503|61.4147|67.3294|70.6405|70.7584|71.339|70.5861|60.689|54.9194|40.8585|39.5884|41.439|46.9455|50.6649|59.4824|49.3858|55.0011|58.7658|62.71|69.35|52.17|58.48|61.08|63.79|66.43|67.58|70.15|82.8|95.26|114.61|123.38|119.63|131.76|147.39|160.96|158.63|165.95|188.81|197.9|222.28|213.95|232.58|237.84|256.71|287.72|306.91|349.12|307.7|317.37|244.9|269.6|323.11|374.79|343.97|302.55|307.44|315.49|
2020-10-24 22:50:09|usa_0140|STT|price|0|1.0586|1.461|1|0.9063|1|1.0625|1.25|1.4375|1.6251|2.0938|1.8829|2.5781|3|3.5469|2.7344|2.9219|4.1875|3.7813|3.7657|2.5|2.9532|3.0313|3.3281|3.3125|3.5157|3.8281|4.7657|4.9063|4.7032|5.0781|3.5625|4.3594|5.6875|5.5938|6.9532|8.0313|8.0313|8.9375|9.2188|10.9375|11.1251|8.2813|8.9063|9.3751|9|9.6563|9.1251|7.157|7.969|9.219|10|11.25|12.5|12.75|14.344|16.157|17.344|23.125|30.469|29.094|32.8125|34.75|27.2813|34.7813|41.0938|42.6875|32.3125|36.5313|48.4375|53.0313|65|62.105|46.7|49.49|45.5|52.25|55.38|44.7|38.64|39|31.63|39.4|45|52.08|52.13|48.7749|42.71|49.12|43.72|48.25|48.92|55.44|60.43|58.09|62.4|67.44|64.75|68.4|68.16|81.2|79|63.99|56.88|39.33|30.78|47.2|52.6|43.54|45.14|33.82|37.66|46.34|44.94|45.09|32.16|40.31|45.5|44.64|41.96|47.01|59.09|65.21|65.75|73.39|69.55|67.26|73.61|78.5|73.53|77|67.21|66.36|58.52|53.92|69.63|77.72|79.61|89.73|95.54|97.61|99.73|93.09|83.78|63.07|65.81|56.06|59.19|79.1|53.27|63.55|59.33|
2020-10-24 22:50:13|usa_0141|NSC|price|0|6.3084|6.3918|7.3302|7.0174|6.5586|5.6619|6.3188|6.5169|7.1634|7.6118|7.57|9.0298|10.9172|9.7806|8.79|9.3843|10.3853|11|11.5|8.7501|9.0834|9.7083|9.7917|10.4584|10.9167|11.625|12.7083|13.5|13.2083|14.2917|12.2083|13.9167|14.875|15.2083|18.2083|19.7917|19.8749|21.2083|18.7917|20.4167|21.0834|21.7083|22.75|23.5|21.5416|21|20.75|20.208|22.292|22.4583|24.9166|26.4583|28.375|28.25|30.4583|29.3333|28.4166|33.5833|34.4166|30.8125|37.625|29.8125|29.0625|31.6875|26.375|30.125|24.5|20.5|14.375|14.875|14.625|13.3125|16.74|20.7|16.12|18.33|23.94|23.38|20.19|19.99|18.56|19.2|18.5|23.65|22.09|26.5222|29.74|36.19|37.05|30.96|40.56|44.83|54.07|53.22|44.05|50.29|50.6|52.57|51.91|50.44|54.32|62.67|66.21|47.05|33.75|37.67|43.11|52.42|55.89|53.05|59.51|62.82|69.27|74.93|61.02|72.86|65.83|71.77|63.63|61.84|77.08|72.65|77.35|92.83|97.17|103.03|111.6|109.61|102.92|87.36|76.4|84.59|83.25|85.13|97.06|108.07|111.97|121.7|132.24|144.9|135.78|150.87|180.5|149.54|186.89|199.33|179.66|194.13|146|175.57|213.99|
2020-10-24 22:50:16|usa_0142|ETN|price|0|2.4468|2.9778|3.3005|3.9626|3.4786|2.9409|3.6937|3.8113|3.6937|3.6769|3.8013|4.6012|5.3809|4.8969|4.8969|5.2901|5.7036|6.6345|7.0647|5.6868|5.9187|5.9623|5.6089|5.9989|6.1603|6.51|6.6446|6.1334|6.0527|6.7656|4.7615|5.3668|6.0527|6.5235|6.7253|6.9539|8.0434|8.5949|8.3662|8.7832|8.9849|9.6575|10.9487|10.868|12.4552|11.1908|10.2224|10.6102|11.6284|12.509|11.406|11.5405|12.9663|12.6166|12.9932|15.0108|15.1991|18.7904|19.8799|19.2073|20.4851|16.7324|13.4909|15.2125|15.3874|19.7992|18.5752|15.6295|16.7862|14.419|13.2622|16.181|17.125|17.525|14.8025|18.6025|20.245|18.1875|15.935|19.5275|17.4875|19.6525|22.155|26.995|28.095|32.3725|31.705|36.18|32.7|29.95|31.775|33.545|36.485|37.7|34.425|37.57|41.78|46.5|49.52|48.475|39.835|42.485|28.09|24.855|18.43|22.305|28.295|31.81|37.885|32.72|41.245|50.755|55.44|51.45|35.5|43.53|49.83|39.63|47.27|54.18|61.25|65.81|68.84|76.12|75.12|77.18|63.37|67.96|67.94|67.49|51.3|52.04|62.56|59.73|65.71|67.09|74.15|77.83|76.79|79.01|79.91|74.74|86.73|68.66|80.56|83.28|83.15|94.72|77.69|87.48|102.03|
2020-10-24 22:50:19|usa_0143|APD|price|0|4.7237|5.5182|5.5038|5.1571|5.3159|4.767|5.0559|5.3159|5.5904|6.4283|6.0671|7.4106|9.2162|8.0894|7.5983|8.1184|10.3429|10.8629|11.3252|9.4184|10.3718|11.7008|9.6785|9.534|9.9096|9.274|10.574|11.0941|12.0763|13.0586|10.3718|12.6542|15.6588|15.5722|15.5144|17.0745|19.5879|19.6457|20.5124|21.6103|20.3969|18.1434|17.9123|20.4547|20.628|19.5879|21.6103|20.6285|24.0954|25.7706|24.0949|24.3838|25.2505|26.6373|26.9262|31.9532|31.3754|38.5981|38.338|38.0202|38.3092|36.9802|27.504|36.9802|31.6643|37.6736|26.8684|31.0287|26.2906|28.4285|33.2822|37.9047|35.501|42.2961|35.6674|43.3685|47.7507|46.6597|38.8384|39.5226|38.3022|38.4594|41.6952|48.8416|46.3362|48.532|50.2746|53.5935|58.5119|55.7476|50.9772|54.7214|62.1175|59.0943|61.3594|64.9742|68.3764|74.3024|90.3796|91.1839|85.0544|91.3965|63.3193|46.4748|52.0034|59.7137|71.7231|74.9403|68.3671|59.9171|76.5675|84.0837|83.3718|88.3641|70.6044|78.7585|84.8695|74.6352|76.4565|77.6769|80.5428|84.6569|98.5244|103.3411|110.053|118.9098|120.352|133.3413|139.859|126.4999|117.9483|120.2873|133.1749|131.3166|138.99|143.82|135.29|143.06|151.22|164.08|159.03|155.73|167.05|160.05|190.96|226.37|221.86|234.99|199.61|241.46|297.86|
2020-10-24 22:50:21|usa_0144|AVGO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.16|15.04|17.76|21|22.42|23.42|28.015|32.35|36.66|34.44|33.94|32.68|36.9|33.03|35.05|32.62|36.68|44.85|55.05|65.38|69.38|82.39|102.88|120.15|128.42|121.49|124.39|150.76|163.44|173.65|199.5|223.2|257.01|245.82|248.03|229|223.18|222.24|267.94|312.72|299.56|288.16|318.31|264.73|307.35|372.72|
2020-10-24 22:50:23|usa_0145|PPG|price|0|3.8438|3.9688|4.1094|4.3594|3.7969|3.4844|4.2188|4.1094|4.6563|5.2344|5.625|6.375|8.0782|8.5157|8.0157|9.1094|11.0313|11.75|11.3125|8.2813|9.75|11.4063|10.7813|10.0938|10.9063|11.0313|10.7188|9.9375|10.6875|12|10.9375|11.75|12.2188|13.8438|13.7188|12.625|14.9375|16.375|14.6563|16.4688|16.9688|16.375|16.3125|18.9688|18.5938|18.75|19.8125|18.5625|18.875|21.4375|23.1875|22.875|24.4375|24.375|27.1875|28.0625|27|29.0625|31.3438|28.5625|33.9688|34.75|27.2813|29.125|25.625|29.5313|30|31.2813|26.1563|22.1563|19.8438|23.1563|23.045|26.285|22.875|25.86|27.455|30.95|22.35|25.075|22.54|25.37|26.11|32.01|29.15|31.2887|30.64|34.08|35.76|31.38|29.595|28.95|31.675|33|33.54|32.105|35.155|38.055|37.775|35.115|30.255|28.685|29.16|21.215|18.45|21.95|29.105|29.27|32.7|30.205|36.4|42.035|47.605|45.395|35.33|41.745|47.9|53.06|57.42|67.675|66.97|73.205|83.53|94.83|96.73|105.075|98.37|115.575|112.77|114.72|87.69|98.82|111.49|104.15|103.36|94.76|105.08|109.96|108.66|116.82|111.6|103.73|109.13|102.23|112.87|116.71|118.51|133.49|83.6|106.06|122.08|
2020-10-24 22:50:27|usa_0146|ITW|price|0|0.8542|1.1224|1.0287|1.1381|1.0339|1|1.1667|1.1771|1.4219|1.3333|1.2136|1.4583|1.6615|1.7448|1.7553|2.1615|2.8959|3.2709|3.9167|4.125|4.3594|5.4219|4.3907|4.3438|4.2344|4.6094|5.3907|5.6094|6.3125|6.7344|5.5938|6.0313|6.8907|7.8594|8.5313|7.9688|8.1094|7.6094|8.3594|8.1563|8.875|9.3438|9.6563|9.75|10.125|9.75|10.6875|10.9375|12.219|13.75|14.719|14.75|16.1565|16.9065|18.0315|19.969|20.5|24.969|24.844|30.0625|31.6563|33.3438|27.25|29|30.9375|41|37.2813|33.7813|27.625|28.5|27.9375|29.7813|28.42|31.65|27.055|33.86|36.175|34.15|29.165|32.43|29.075|32.925|33.13|41.955|39.615|47.936|46.585|46.34|44.765|39.84|41.165|43.995|48.155|47.5|44.9|46.19|51.6|54.19|59.64|53.54|48.23|47.51|44.45|35.05|30.85|37.34|42.71|47.99|47.36|41.28|47.02|53.4|53.72|56.49|41.6|46.71|57.12|52.89|59.47|60.81|60.94|69.17|76.27|84.08|81.33|87.56|84.42|94.7|97.14|91.79|82.31|92.68|102.44|104.16|119.84|122.46|132.47|143.25|147.96|166.85|156.66|138.54|141.12|126.69|143.53|150.81|156.49|179.63|142.12|174.85|193.21|
2020-10-24 22:50:30|usa_0147|VLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6071|7.3788|7.3642|7.6921|7.2646|4.5952|4.3669|5.3373|4.3383|4.4097|4.4097|6.907|6.85|7.9203|7.9916|8.0145|8.6766|8.9301|8.3981|11.0992|8.704|6.9116|8.4369|9.3525|8.4734|8.7383|10.4759|13.4259|16.2726|18.0588|20.9609|31.4916|36.0948|51.4113|46.7807|54.6719|52.5986|47.3744|48.5434|58.517|68.4266|61.7045|64.5906|44.7074|38.8256|27.6739|18.6319|16.3486|15.1247|17.7734|15.5631|18.1204|16.2573|15.5905|20.8239|27.8017|22.7328|17.5359|19.0155|25.1348|21.034|28.7425|31.2724|41.0541|37.58|34.88|48.1|52.17|57.09|46.33|47.07|61.87|60.33|57.88|71.11|65.28|52.47|55.02|67.57|66.29|65.65|75.47|90.16|90.28|116.54|114.96|74.97|85.48|76.93|84.14|92.88|32.62|56.95|47.42|
2020-10-24 22:50:33|usa_0148|ADM|price|0|3.1147|3.7844|3.3213|2.98|2.8763|2.6392|2.6396|2.8655|3.1578|3.6281|3.083|3.8889|4.4517|4.0956|3.9845|4.1183|4.4109|5.4953|5.9392|4.7676|4.4891|4.5471|4.5916|4.9164|5.6005|6.7137|7.8236|8.5812|8.442|9.5088|9.1562|8.8641|8.5719|9.205|10.4836|13.5519|10.7903|9.6653|10.6854|11.3835|11.0612|10.1485|10.092|10.2613|10.8251|10.543|12.3136|14.658|13.148|13.2364|11.4731|13.4319|13.7117|14.2714|15.0829|17.2376|14.0055|18.3639|19.6934|17.8424|18.048|15.9399|14.4693|14.8472|12.6336|13.3355|11.0544|11.0544|9.4104|8.9002|8.2143|14.2857|12.5238|12.381|12.59|14.35|13.93|12.79|12.51|12.4|10.8|12.87|13.11|15.22|16.87|16.6081|16.98|22.31|24.58|21.38|24.66|24.66|33.65|41.28|37.88|31.96|36.7|33.09|33.08|46.43|41.16|33.75|21.91|28.83|27.78|26.77|29.22|31.31|28.9|25.82|31.92|30.08|36.01|30.15|24.81|28.6|31.66|29.52|27.18|27.39|33.73|33.91|36.84|43.4|43.39|44.11|51.1|52|47.4|48.22|41.45|36.68|36.31|42.89|42.17|45.65|46.04|41.38|42.51|40.08|43.37|45.83|50.27|40.97|43.13|40.8|41.07|46.35|35.18|39.9|46.49|
2020-10-24 22:50:36|usa_0149|SYK|price|0|0.4371|0.4995|0.4605|0.3864|0.3746|0.2966|0.324|0.3435|0.3786|0.4781|0.4159|0.4998|0.7184|0.8649|0.7086|0.6677|0.8043|1.0523|1.0425|0.7301|0.9058|0.9585|0.8961|0.8434|1.0425|1.1094|1.1719|1.5469|1.4688|1.75|1.5313|1.9532|2.5469|3.125|3.5|6.25|4.625|4.1563|3.8125|4.8907|3.3438|3.2344|3.4688|3.5313|3.4375|3.3125|4.3438|4.594|5.719|4.797|5.829|6.563|6.149|5.688|7.532|7.469|6.219|8.719|10.922|9.313|11.719|9.594|8.5|13.7656|12.6094|15.0313|12.7813|17.4063|17.4375|21.875|21.4688|25.295|26.125|27.425|26.45|29.185|30.165|26.755|28.8|33.56|34.325|34.685|37.655|42.505|44.265|54.8196|48.08|48.25|44.61|47.56|49.43|44.43|44.34|42.11|49.59|55.11|66.32|63.09|68.76|74.72|65.05|62.88|62.3|39.95|34.04|39.74|45.43|50.37|57.22|50.06|50.05|53.7|60.8|58.69|47.13|49.71|55.48|55.1|55.66|54.82|65.24|64.68|67.59|75.14|81.47|84.32|80.75|94.33|92.25|95.57|94.1|92.94|107.29|119.83|116.41|119.81|131.65|138.78|142.02|154.84|160.92|168.86|177.68|156.75|197.52|205.58|216.3|209.94|166.49|180.19|208.37|
2020-10-24 22:50:39|usa_0150|MMC|price|0|3.4167|3.6146|3.7083|4.1458|4.0313|3.625|4|4.9167|5.1458|6.0209|5.6042|6.7917|8.9583|9.8333|10.7917|10.125|10.6876|10.3542|10.7084|8.2501|8.2917|9.1875|9.3959|9.375|10.375|10.8125|12.1458|13|11.8959|12.7917|10.3126|13|14.3126|13.0417|12.9167|13.5625|12.6042|12.9167|15.0417|15.2292|15.8125|14.5625|14.5417|13.5417|13.8333|13.8959|13.0209|13.209|13.688|13.5208|14.6458|14.7917|15.4792|16.0833|16.1875|17.3333|18.875|23.7917|25.5417|24.8542|29.1042|30.2188|24.875|29.2188|37.0938|37.75|34.25|47.8438|55.1563|52.2188|66.375|58.5|47.515|50.5|48.35|53.725|56.37|48.3|41.64|46.21|42.63|51.07|47.61|47.89|46.3|45.2651|45.76|32.9|30.42|27.7|30.39|31.76|29.36|26.89|28.15|30.66|29.29|30.88|25.5|26.47|24.35|26.55|31.76|24.27|20.25|20.13|24.73|22.08|24.42|22.55|24.12|27.34|29.81|31.19|26.55|31.62|32.79|32.23|33.93|34.47|37.97|39.92|43.55|48.36|49.3|51.82|52.34|57.24|56.09|56.7|52.22|55.45|60.79|68.46|67.25|67.59|73.89|77.96|83.81|81.39|82.59|81.97|82.72|79.75|93.9|99.75|100.05|111.41|86.46|107.37|114.7|
2020-10-24 22:50:43|usa_0151|ALL|price|0||||||||||||||||||||||||||||||||||||||||||14.5|15.875|14.75|12|11.875|11.9375|11.875|14.375|14.8125|17.6875|20.5625|21|22.8125|24.625|28.9375|29.6875|36.5|40.1875|45.4375|45.9688|45.7813|41.6875|38.625|37.0625|36|24.9375|24|23.8125|23|34.75|43.5625|41.94|43.99|37.35|33.7|37.77|36.98|35.55|36.99|33.17|35.65|36.53|43.02|45.46|46.545|47.99|51.72|54.06|59.75|55.29|54.07|52.11|54.73|62.73|65.11|60.06|61.51|57.19|52.23|48.06|45.59|46.12|32.76|19.15|24.4|30.62|30.04|32.31|28.73|31.55|31.88|31.78|30.53|23.69|27.41|32.92|35.09|39.61|40.17|49.07|48.12|50.55|54.54|56.58|58.72|61.37|70.25|71.17|64.87|58.24|62.09|67.37|69.95|69.18|74.12|81.49|88.44|91.91|104.71|94.8|91.27|98.7|82.63|94.18|101.69|108.68|112.45|91.73|96.99|94.14|
2020-10-24 22:50:45|usa_0152|ECL|price|0|1.7032|1.8047|1.6485|1.961|1.3594|1.4141|1.586|1.6875|1.8125|2.0782|2.0782|2.5782|3.0469|3.6485|2.8282|2.875|3.4532|3.5625|3.9219|2.9375|3.1875|2.8125|3.1094|3.3125|3.3438|3.1875|3.8282|3.5625|2.9844|3.2813|2.3282|2.6563|3.4063|3.4532|4.1563|3.7188|4.2813|4.0782|4.4375|4.5938|4.8125|5.3594|5.2813|5.625|5.125|5.5|5.4375|5.219|6.063|6.125|6.9063|7.5|7.5|8.25|8.4375|9.4063|9.5|11.9375|12.1406|13.8594|14.5|15.5|14.2188|18.0938|17.75|21.8125|17.0625|19.5625|18.3438|19.5313|18.0313|21.5938|21.21|20.485|18.165|20.125|22.86|23.115|20.865|24.75|24.665|25.6|25.25|27.37|28.53|31.663|31.44|35.13|33.05|32.36|31.93|36.27|38.2|40.58|42.82|45.2|43|42.7|47.2|51.21|43.43|42.99|48.52|35.15|34.73|38.99|46.23|44.58|43.95|44.91|50.74|50.42|51.02|56.38|48.89|57.81|61.72|68.53|64.81|71.9|80.18|85.19|98.76|104.27|107.99|111.34|114.83|104.52|114.38|113.07|109.72|114.38|111.52|118.6|121.72|117.22|125.34|132.75|128.61|134.18|137.07|140.33|156.78|147.35|176.54|197.44|198.04|192.99|155.83|198.95|199.84|
2020-10-24 22:50:48|usa_0154|CAH|price|0||1.3421|1.6094|1.5224|1.3235|1.3918|1.4974|1.193|1.473|1.473|1.4007|1.6854|2.1728|2.0823|1.5649|1.4992|1.8893|1.9797|1.5009|0.9222|1.3478|1.5009|1.5408|1.4118|1.6731|2.0193|2.2704|2.6607|2.3349|2.9322|2.715|3.6313|4.8192|5.0737|6.4143|5.1755|5.2179|5.0907|4.921|5.1331|5.0483|4.8361|6.2361|8.0603|7.8057|8.3148|8.8822|9.8369|10.1017|10.0223|11.7454|11.6129|13.6281|15.2983|17.5254|18.5333|17.3006|18.2155|22.5895|23.9024|28.0588|29.8284|14.6003|24.1409|20.999|20.4025|17.3401|15.2323|14.5959|23.5444|28.0584|31.6974|30.7827|49.3955|52.939|46.2886|50.7485|43.962|44.5275|42.3727|40.7835|46.0308|41.8|43.783|49.3239|50.1471|31.3339|41.6282|39.9459|41.2202|45.4152|49.2165|53.3471|46.0523|47.0617|46.1239|52.2232|50.5695|44.7637|41.3419|37.5907|36.9249|35.2784|24.6763|22.5358|21.87|26.8|32.24|36.03|33.61|33.04|38.31|41.13|45.42|41.88|40.61|43.11|42|38.97|41.18|41.62|47.2|52.15|66.81|69.98|68.56|74.92|80.73|90.27|83.65|76.82|89.27|81.95|78.01|77.7|71.97|81.55|77.92|66.92|61.27|62.68|48.83|54|44.6|48.15|47.1|47.19|50.58|47.94|52.19|46.95|
2020-10-24 22:50:51|usa_0155|CBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:50:51|usa_0156|DE|price|1|6.3541|5.8125|6.0208|6.125|5.3125|4.125|4.8751|5.3333|4.5834|4.8959|4.1875|4.6875|5.7084|3.6667|3.9375|4.5417|4.7292|5.6667|4.6875|6.125|7.8333|7.7292|7.9584|7.9792|8.8751|9.8751|9.1458|10.9584|12.5|12.125|6.6667|9.1042|8.2084|8.6042|9.4375|8.3541|8.2709|7|6.5834|7.7292|10.0417|10.6042|12.8751|13.4167|12.7709|11.6875|11.9375|11.875|13.6667|14.9792|14.8958|18.75|19.4375|17.8125|20.9375|21.375|23|28.4375|26.3125|26.375|29.2188|20.0938|17.6875|16.2813|21.5|19.125|18.125|21.8438|20.1875|19.2813|18.4063|21.46|20.535|20.975|18.495|21.9804|22.38|21.01|23.195|21.1|22.015|25.39|30.31|31.3|34.0949|31.3701|29.89|34.715|31.27|36.765|30.34|35.88|43.89|36.285|42.565|50.14|54.7|60.21|77.45|87.56|84.07|70.16|38.56|34.74|41.26|43.74|45.55|49.95|59.82|66.68|76.8|90.9|97.5|78.51|75.9|86.15|82.36|76.82|85.44|94.06|89.3|83.07|81.84|85.96|93.34|85.11|85.54|85.19|90.52|94.57|78|77.01|84.11|77.71|88.3|107.05|111.61|128.28|132.88|166.42|135.33|144.79|135.44|164|165.63|165.65|174.14|158.58|145.06|176.31|239.53|
2020-10-24 22:50:54|usa_0157|BDX|price|0|2.9766|2.9375|2.5469|2.2969|2.1875|2.0782|2.336|2.4766|3.1094|3.4141|3.4532|3.875|5.3907|6.8907|6.1563|6.25|7.8282|7.9688|7.8907|6.375|6.9688|6.4219|7.1563|6.5|6.3125|7.1719|7.1563|7.7344|7.5625|8.7657|8.2188|9.3125|9.7813|9.2969|8.5|8.5625|8.8125|9.3125|9.3907|9.8282|9.0938|10|9.4063|8.9375|9.375|10.2188|12.0625|12|13.563|14.5625|15.7188|18.75|20.4688|20.0625|22.125|21.6875|22.5|25.7813|23.9375|25|34.0313|38.8125|41.125|42.6875|38.3125|30|28.0625|26.75|26.3125|28.6875|26.4375|34.625|35.32|35.79|37|33.15|37.72|34.45|28.4|30.69|34.44|38.85|36.12|41.14|48.48|51.732|51.7|56.8|58.42|52.47|52.43|60.08|61.58|61.13|70.67|70.15|76.89|74.5|82.05|83.58|85.85|81.3|80.26|68.39|67.24|71.31|69.75|78.86|78.73|67.62|74.1|84.52|79.62|86.17|73.32|74.72|77.65|74.75|78.56|78.19|95.61|98.83|100.02|110.49|117.08|118.3|113.81|139.16|143.59|141.65|132.66|154.09|151.82|169.59|179.73|165.55|183.44|195.11|195.95|214.06|216.7|239.56|261|225.32|249.73|252.01|252.96|271.97|229.77|239.27|232.68|
2020-10-24 22:50:57|usa_0158|MU|price|2|||||2.5375|3.125|2.8|1.1625|0.825|0.7375|0.8875|1.15|1.25|1.0125|0.4875|0.675|1.25|1.2|0.825|1.925|2.1375|1.7125|1.55|1.95|2.45|1.4375|1.0125|1.2125|1.35|0.9|0.9875|1.55|1.6625|1.4125|1.325|1.95|1.4875|1.525|1.875|2.45|2.975|5.3375|4.625|7.0875|8.4063|10.0625|10.5|15.5|22.3125|38.4375|27.375|16|16.0625|11.375|16.5625|18.875|21.25|22.2813|12.4375|16.5938|11.7813|11.375|20.6563|28.8125|18.9688|37.2813|33.5625|48.8438|69.9375|81.75|31.5|34.22|37.5|37.61|27.16|32.15|23.58|17.25|15.81|7.99|11.32|14.36|13.01|15.04|14.9665|11.51|11.08|11.5|10.98|11.91|14.26|15.51|16.56|17.28|14.6|11.86|12.18|11.45|8.32|7.52|8.07|4.24|2.74|3.22|5.06|7.37|7.52|9.06|9.09|6.4585|7.269|11.13|10.2|5.91|5.99|8.55|5.84|6.21|5.965|8.375|11.68|13.57|21.1|24.19|28.59|32.6|35.95|30.67|27.93|16.41|15.93|10.63|12.72|16.49|19.53|23.44|30.77|31.97|42.39|48.81|57.59|52.52|38.56|40.88|32.61|45.27|47.51|52.56|47.91|45.51||
2020-10-24 22:51:00|usa_0159|VRTX|price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|
2020-10-24 22:51:04|usa_0160|LUV|price|0|1.1023|1.3944|1.2586|1.1928|1.016|0.9337|0.872|0.9666|1.0755|1.218|1.0151|1.1798|0.9438|0.9163|1.0316|0.9054|0.9273|0.8889|0.8724|0.5871|0.7517|0.8341|0.7462|0.8889|1.1358|1.1961|1.1742|1.0535|1.0426|1.1303|0.9053|1.1523|1.8436|1.712|1.6049|2.2469|2.4774|2.823|3.0947|3.8848|4.9712|5.7448|6.8395|7.3827|6.4692|5.1852|4.4445|3.309|3.531|4.7161|4.963|4.5432|5.8766|5.7531|4.5185|4.3457|4.3704|5.1111|6.3087|7.2963|8.7593|8.7778|8.8889|9.9722|13.4445|13.8334|10.125|10.7917|13.875|12.625|16.1667|22.3533|17.75|18.49|14.84|18.48|19.35|16.16|13.06|13.9|14.36|17.2|17.7|16.14|14.21|16.7502|13.62|16.28|14.24|13.93|14.85|16.43|17.99|16.37|16.66|15.32|14.7|14.91|14.8|12.2|12.4|13.04|14.51|8.62|6.33|6.73|9.6|11.43|13.22|11.11|13.07|12.98|12.63|11.42|8.04|8.56|8.24|9.22|8.77|10.24|13.48|12.89|14.56|18.84|23.61|26.86|33.77|42.32|44.3|33.09|38.04|43.06|44.8|39.21|38.89|49.84|53.76|62.14|55.98|65.45|57.28|50.88|62.45|46.48|51.91|50.78|54.01|53.98|35.61|34.18|37.5|
2020-10-24 22:51:06|usa_0161|AFL|price|0|0.3924|0.495|0.5317|0.446|0.3726|0.391|0.4826|0.5164|0.5997|0.8056|0.7889|0.9223|0.9542|1.1042|0.8584|0.8667|0.8584|0.8667|1.1167|0.9417|1.0834|0.8917|0.8834|0.9167|1.1333|1.0667|1.1917|1.2|0.9834|1.0584|0.8917|1.275|1.5417|1.45|1.65|1.9917|1.8333|2.0167|2.1|2.3|2.4|2.3646|2.6875|2.375|2.5625|2.8125|2.8438|2.667|3.365|3.646|3.4585|3.625|3.9065|3.7345|4.4375|5.344|4.6875|5.9065|6.7815|6.391|7.9141|7.5781|7.1406|11|13.5625|11.8906|10.4688|11.7969|11.4063|11.4844|16.0156|18.0469|13.77|15.745|13.5|12.28|14.75|16|15.345|15.06|16.025|15.375|16.15|18.09|20.07|20.3259|19.605|19.92|18.63|21.64|22.65|23.21|22.565|23.175|22.88|23|23.53|25.7|28.52|31.315|32.475|31.4|29.375|22.92|9.68|15.545|21.37|23.125|27.145|21.335|25.855|28.215|26.39|23.34|17.475|21.63|22.995|21.295|23.94|26.56|26.01|29.06|30.995|33.4|31.52|31.125|29.125|30.545|32.005|31.1|29.065|29.95|31.57|36.08|35.935|34.8|36.21|38.84|40.695|43.89|43.76|43.02|47.07|45.56|50|54.81|52.32|52.9|34.24|36.03|36.35|
2020-10-24 22:51:10|usa_0162|GLW|price|0|2.7216|3.3268|3.1251|2.7462|2.5936|2.5099|2.6231|2.7166|2.8052|3.4843|3.6221|4.8624|5.9549|5.7384|3.7796|4.321|4.882|5.0395|5.6104|3.6812|4.0159|4.5474|4.7639|5.4628|5.3545|5.8663|6.2994|6.7718|7.3624|6.89|5.9844|7.0671|9.5672|9.7837|11.0239|12.087|10.6696|11.8507|11.6932|11.8113|10.709|10.4728|10.5515|8.8191|10.1578|10.2758|10.1972|9.4093|11.3389|8.6943|7.5992|8.4952|9.2916|10.1876|10.3535|12.2782|14.7916|18.5416|15.75|12.375|14.75|11.5833|9.8125|15|20|23.375|22.8541|42.9791|64.6666|89.9581|98.9999|52.8125|20.69|16.71|8.82|8.92|7.62|3.55|1.6|3.31|5.84|7.39|9.42|10.43|11.18|13.1039|11.08|11.77|11.13|16.62|19.33|19.66|26.92|24.19|24.41|18.71|22.74|25.55|24.65|23.99|24.04|23.05|15.64|9.53|13.27|16.06|15.31|19.31|20.21|16.15|18.28|19.32|20.63|18.15|12.36|12.98|14.08|12.93|13.15|12.62|13.33|14.23|14.59|17.82|20.82|21.95|19.34|22.93|22.68|19.73|17.12|18.28|20.89|20.48|23.65|24.27|27|30.05|29.92|31.99|27.88|27.51|35.3|30.21|33.1|33.23|28.52|29.11|20.54|25.9|32.41|
2020-10-24 22:51:13|usa_0163|CME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89|9.11|13.83|14.75|14.302|18.754|27.8149|30.234|45.032|38.76|54.2|63.78|75.74|84.354|94.71|93.532|101.634|106.49|106.18|110.504|138|89.98|85.512|64.336|37.486|47.602|62.788|61.638|65.6|63.222|60.114|51.91|65.4|60.65|56.266|50.864|48.268|58.144|55.442|57.4|50.74|63.14|76.38|71.95|80.03|75.91|70.77|79.955|92.72|94.71|94.79|90.39|94.69|95|93.49|105.71|122.42|118.82|126.07|134.53|149.44|158.84|167.21|171.93|182.65|164.58|197.46|213.89|202.52|142.97|167.47|167.31|
2020-10-24 22:51:15|usa_0164|BHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:51:15|usa_0165|EXC|price|0|8.625|8.3125|8.4375|7.1875|7.1875|6.25|6.75|7.4375|7.9375|7.6875|7|8.6875|10.0625|10.125|10.8125|11.3125|10.9375|10.5625|10.125|9.25|9.25|9.375|9.3125|10|9.875|11.25|11.25|11.5625|9|8.3125|7.3125|9|9.875|10.0625|11.3125|12.9375|12.3125|13.1875|13.1875|13.0625|15|15.3125|16.375|15.125|13.875|13.125|12.6875|12.25|12.563|13.813|14.313|15.063|13.313|13|11.875|12.625|10.188|10.5|11.719|12.125|11.063|14.594|18.375|20.875|23.125|20.938|18.75|17.375|18.438|20.157|30.282|35.105|32.8|32.06|22.3464|23.94|26.485|26.15|23.75|26.385|25.205|29.905|31.75|33.18|34.435|33.1887|36.69|44.07|45.89|51.33|53.44|53.14|52.9|56.83|60.54|61.89|68.71|72.6|75.36|81.64|81.27|89.96|62.62|55.61|45.39|51.21|49.62|48.87|43.81|37.97|42.58|41.64|41.24|42.84|42.61|43.37|39.21|37.62|35.58|29.74|34.48|30.88|29.64|27.39|33.56|36.48|34.09|37.08|33.61|31.42|29.7|27.77|35.86|36.36|33.29|35.49|35.98|36.07|37.67|39.41|39.01|42.6|43.66|45.1|50.13|47.94|48.31|45.59|36.81|36.29|35.76|
2020-10-24 22:51:18|usa_0166|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|11.4883|14.0783|14.725|12.1633|8.2067|8.8733|5.36|2.2983|2.6967|3.0483|4.6983|5.415|5.835|5.2283|4.8883|6.6783|7.115|6.2983|5.4933|5.5117|7.6717|6.1267|5.0917|5.175|6.1167|7.2367|7.5983|8.4683|9.6947|12.4353|13.5717|16.0533|15.2282|16.2148|10.5817|14.375|13.269|14.6608|19.525|23.47|25.9762|28.8667|32.6733|42.93|42.4667|49.6901|43.63|27.35|41.7053|38.8173|44.23|62.085|37.12|60.5|75.52|
2020-10-24 22:51:20|usa_0168|CCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|9.5317|17.9066|18|18.438|18.688|28.563|38.5|36.813|27.5|23.375|15.75|14.39|9|9.85|7.05|4.1463|2.13|3.37|5.5|7.77|9.59|11.1|12.54|14.48|14.78|16.37|16.09|20.4|23.21|26.8|29.25|33.07|34.72|31.93|33.1|34.08|39.14|41.99|33.42|40.31|31.03|16.5|20.09|23.37|31.36|39.25|38.23|39.09|44.08|42.61|42.19|40.84|41.53|43.93|52.99|57.65|64.91|71.26|69.99|68.32|70.45|72.44|74.82|74.21|80.53|79.18|82.54|82.82|77.53|87.04|86.45|95.37|94.98|87.57|94.58|100.62|99.99|107.89|110.88|102.59|108.92|106.2|128|135.78|137.87|142|136.89|169.45|155.62|
2020-10-24 22:51:22|usa_0169|VIAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:51:22|usa_0170|BBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:51:22|usa_0171|PRGO|price|0||||||||||||||||||||||||||||||||||||14.875|16.375|16|16|22.5|22.375|21.8125|31|34.25|22.5|13.75|13.5|12.5|11.625|11.0625|12.25|11.875|13.5|11.25|9.875|9.125|10.875|12.5|15.75|13.375|12.25|10.0625|9.125|8.8125|7.25|7.625|7.875|8|7.5938|6.3125|6.8438|8.2813|9.875|16.69|15.15|11.82|11.95|13|10.63|12.15|11.88|15.64|12.73|15.72|20.05|18.97|20.55|17.27|19.15|13.94|14.31|14.91|16.31|16.1|16.97|17.3|17.66|19.58|21.35|35.01|37.73|31.77|38.46|32.31|24.83|27.78|33.99|39.83|58.72|59.07|64.22|63.33|79.52|87.87|97.11|97.3|103.31|117.93|116.17|104.03|118.74|121|123.38|153.46|154.66|145.76|150.19|167.16|165.55|184.83|157.27|144.7|127.93|90.67|92.33|83.23|66.39|75.52|84.65|87.16|83.34|72.91|70.8|38.75|48.16|47.62|55.89|51.66|48.09|55.27|45.91|
2020-10-24 22:51:25|usa_0172|PSA|price|0|16.375|18.25|16.625|16.875|17.125|16.625|17.125|17.875|21.375|21.25|19|18.25|20.25|14.75|16.75|15.125|15|14.375|13.125|10.75|11.625|11|11.5|11.25|12.875|12.75|13.75|10.875|7.625|8.25|6.75|6.625|8|8.375|8.375|8.25|9.375|8.75|9.625|8.875|11.5|11.625|14.5|14.25|14.375|15.5|15|14.375|17|16.375|18.625|19|20.375|20.625|22.625|31|29|29.25|29.625|29.375|30.875|28|26.8125|27.0625|25|28|25.1875|22.6875|21|23.4375|23.9375|24.3125|26.25|29.65|33.4|33.4|37.01|37.1|31.9|32.31|30.3|33.87|39.23|43.39|48.66|46.0586|49.55|55.75|56.94|63.25|67|67.72|81.23|75.9|85.99|97.5|94.67|76.82|78.65|73.41|88.62|80.79|99.01|79.5|55.25|65.48|75.24|81.45|91.99|87.91|97.04|101.42|110.91|114.01|111.35|134.46|138.17|144.41|139.17|144.96|152.32|153.33|160.55|150.52|168.49|171.35|165.84|184.85|197.14|184.37|211.63|247.7|275.83|255.59|223.14|223.5|218.91|208.53|213.99|209|200.39|226.86|201.63|202.41|217.78|238.17|245.27|212.96|198.61|191.89|222.72|
2020-10-24 22:51:28|usa_0173|INTU|price|0.948870687516||||||||||||||||||||||||||||||||||||||||2.3125|2.2917|2.3959|2.8229|3.0312|3|3|5.8805|6.5|5.6458|7.1875|12|7.5|8.6667|5.8333|4.5|3.875|3.6875|4.1979|5.4375|8.0625|8.8646|8.2915|8.4167|16.9583|14.3541|13.6354|14.5625|27.1875|18.0625|17|30.7188|13.875|16.25|17.19|20.11|19.18|19.59|21.99|25.96|18.6|19.41|21.565|25.05|22.315|21.255|18.72|22.68|21.885|20.15|24|22.965|26.595|27.085|30.87|35.3|27.36|28.45|28.64|32.17|27.01|26.97|27.33|25.06|27|23.13|29.7|29.07|34.32|36.19|39.75|47.98|53.11|55.56|46.7|53.67|60.16|57.97|58.02|59.43|65.66|59.64|63.92|71.41|77.73|75.75|81.97|88.01|96.96|100.33|105.77|97.43|104.01|100.89|110.99|108.74|115.99|125.21|137.21|151.02|173.35|184.79|204.24|211|261.41|251.06|277.31|257.5|230|269.81|306.37|334.42|
2020-10-24 22:51:31|usa_0174|AON|price|0|4.8149|4.963|5.2964|5.963|4.7038|4.4629|5.2778|5.6481|6.4815|7.1482|6.1482|7.6667|9.2964|8.963|8.037|7.8148|8.0185|7.6297|8.3703|6.7777|7.4074|7.8148|8.0741|8.2963|8.8518|10.7408|10.1482|12.5185|11.1111|11.1111|9.1112|10.2964|10.9259|11.1852|10.963|11.7407|12.1111|13.5926|14.4074|16|16.7407|15.7407|16.5185|14.3333|14.2222|15.0556|14.8334|14.2222|16.222|16.555|18.167|22.167|23|22.555|24.111|27.611|27.222|34.5|35.167|39.083|43.1667|46.8333|43|36.9167|42.1667|41.25|29.5625|40|32.25|31.0625|39.25|34.25|35.5|35|42|35.52|35|29.48|20.49|18.89|20.68|24.08|20.85|23.94|27.91|28.47|28.74|23.86|22.84|25.04|32.08|35.95|41.51|34.82|33.87|35.34|37.96|42.61|44.81|47.69|40.2|45.94|44.96|45.68|40.82|37.87|40.69|38.67|42.71|37.12|39.11|46.01|52.96|51.3|41.98|46.8|49.06|46.78|52.29|55.61|61.5|64.35|74.44|83.89|84.28|90.09|87.67|94.83|96.12|99.68|88.61|92.21|104.45|109.23|112.49|111.53|118.69|132.95|146.1|134|140.33|137.17|153.78|145.36|170.7|192.98|193.57|208.29|165.04|192.6|206.3|
2020-10-24 22:51:33|usa_0175|HUM|price|0.140963014655||||||||||||||||||||||||||||||||||||||||7.875|9.25|11.375|14.125|18.5|18.5|18.75|24.375|25.625|19.5|19.5|21.125|25.125|24.625|16.75|18.25|22|21.75|24.375|20.938|25.0625|27|27.1875|18.9375|17.25|13.625|10.875|6.875|7.3125|7.6875|7.3125|12.125|10.48|9.88|11.15|11.55|13.53|16.35|12.31|12.18|9.6|11.05|17.52|20.29|19.02|16.5273|18.0486|19.15|31.94|34.65|39.85|44.39|52.65|45.18|55.93|60|58.02|63.24|64.09|74.95|44.86|47.79|43.91|29.59|26.08|28.78|32.85|37.58|46.77|45.72|47.02|58.29|69.94|76.12|74.58|84.89|92.48|80.68|61.6|74.27|69.11|74.11|91.26|92.15|112.72|109.75|117.65|138.85|178.02|165.6|182.09|178.63|182.95|177.07|172.55|171.53|206.14|221.98|231.2|255.35|268.83|294.18|314.18|320.41|266|255.41|296.75|294.2|314.02|381.82|392.45|444.31|
2020-10-24 22:51:36|usa_0176|EQR|price|0||||||||||||||||||||||||||||||||||||||||||14.375|15.5625|15.9375|15.0625|14.875|15.875|15|13|13.938|15.063|15.313|15.625|16.438|17.813|20.625|22.219|23.75|27.282|25.282|25.125|23.688|21.0938|20.2188|20.625|22.5313|21.1875|21.3438|20.0938|23|24|27.6563|26.015|28.275|29.2|28.71|28.74|28.75|23.94|24.58|24.07|25.95|29.28|29.51|29.85|29.7632|31|36.18|32.21|36.82|37.85|39.12|46.79|44.73|50.58|50.75|48.23|45.63|42.36|36.47|41.49|38.27|44.41|29.82|18.35|22.23|30.7|33.78|39.15|41.64|47.57|51.95|56.41|60|51.87|57.03|62.62|62.36|57.53|56.67|55.06|58.06|53.57|51.87|57.99|63|61.58|71.84|77.86|70.17|75.12|81.59|75.03|68.88|64.33|64.36|62.22|65.83|65.93|63.77|61.62|63.69|66.26|66.01|75.32|75.92|86.26|80.92|61.71|58.82|51.33|
2020-10-24 22:51:39|usa_0177|AMAT|price|1|0.2559|0.3321|0.2833|0.2403|0.2364|0.2071|0.1875|0.2735|0.1797|0.1954|0.1563|0.1836|0.2481|0.1446|0.1602|0.2071|0.3594|0.3633|0.2422|0.2891|0.4532|0.4805|0.3477|0.4063|0.4336|0.3868|0.3985|0.4258|0.4239|0.543|0.2735|0.461|0.4883|0.5079|0.379|0.5997|0.5782|0.6875|0.9219|1.0938|1.3321|2.0625|1.9688|2.7579|2.7813|2.7969|3.25|2.407|3.8516|6.4688|6.2656|4.625|5|2.9844|3.3047|6.1719|6.8594|11.4844|8.3438|8.2031|9.0313|8.375|8.6719|15.7969|13.4063|17.9844|22.4531|34.3125|50.5625|37.9375|26.5625|25.1563|27.3|22.93|17.055|21.78|24.32|14.87|15.03|11.97|14.62|19.46|23.33|21.69|18.27|16.97|16.1|15.9|14.87|18.48|16.36|19.05|17.95|15.76|17.39|17.73|19.22|22.04|19.42|17.92|18.66|17.32|12.91|9.37|12.21|13.8|12.2|12.18|13.78|11.8|12.35|15.69|15.69|12.32|12.32|12.275|11.99|10.89|10.6|12.91|14.51|16.315|17.855|16.82|19.06|20.96|22.09|22.84|19.79|17.36|16.77|17.65|20.47|26.29|29.08|34.25|40.61|44.31|56.43|53.63|49.67|48.63|32.88|39.08|44.07|49.37|54.26|57.99|49.68|64.33|60.95|
2020-10-24 22:51:42|usa_0178|AEP|price|0|18.625|17.875|18.75|17.125|16.375|17|19.25|21.125|21.5|23.625|20.75|23.625|27.75|26.625|27|27.5|28.375|27.5|27.5|26.25|27.125|28.875|27.625|27.25|26.5|27.75|30|33|30.375|29.75|26.5|28|29.125|28.375|30.625|34.25|30.75|31.875|33|33.125|36.875|37.75|38.5|37.125|30.75|28.25|31.375|32.875|31.75|35.125|36.375|40.5|41.75|42.625|40.625|41.125|41.25|42|45.5|51.625|50.25|45.375|48.8125|47.0625|39.625|37.5625|34.125|32.125|29.8125|29.625|39.125|46.5|47|46.17|43.23|43.53|46.09|40.02|28.51|27.33|22.85|29.83|30|30.51|32.92|32.0534|31.96|34.34|34.06|36.87|39.7|37.09|34.02|34.25|36.37|42.58|48.75|45.04|46.08|46.56|41.63|40.23|37.03|33.28|25.26|28.89|30.99|34.79|34.18|32.3|36.23|35.98|35.14|37.68|38.02|41.31|38.58|39.9|43.94|42.68|48.63|44.78|43.35|46.74|50.66|55.77|52.21|60.72|56.25|52.97|56.86|58.27|66.4|70.09|64.21|62.96|67.13|69.47|70.24|73.57|68.59|69.25|70.88|74.74|83.75|88.01|93.69|94.51|79.98|79.64|81.73|
2020-10-24 22:51:45|usa_0179|TWTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.57|73.31|46.32|41.44|51.45|37.6|50.01|36.22|25.59|22.47|15.97|16.42|23.72|16.61|14.94|18.12|16.95|24.23|28.45|43.7|29.42|28.43|32.88|34.72|41.42|32.05|24.56|29.79|44.74|
2020-10-24 22:51:46|usa_0180|DFS|price|0.889|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|24.62|20.53|16.76|18.21|13.82|11.28|6.28|8.13|11.66|14.95|15.35|15.67|15.24|17.32|22.25|24.37|26.08|23.05|31.86|32.83|34.24|41|44.96|42.5|50.43|52.46|58.72|56.86|63.26|62.84|59.41|59.49|55.24|54.72|50.17|52.55|56.53|54.81|67.6|65.04|63.79|66.53|75.36|71.92|73.11|69.18|71.5|76.86|92.91|78.94|25.25|35.04|50.82|68|
2020-10-24 22:51:48|usa_0183|ICE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.394|7.05|14.05|10.71|14.794|21.092|25.978|29.112|27.13|38.9|24.504|25.844|13.334|15.276|15.552|22.506|19.438|21.778|22.436|23.504|21.046|24.09|24.986|23.986|24.284|23.71|27.224|26.976|27.028|25.25|32.196|35.024|36.32|45.202|41.188|38.036|39.01|44.686|46.654|45.972|45.558|50.018|46.936|50.192|54.706|58.07|59.83|64.52|68.13|70.02|71.45|74.61|74.99|72.82|76.14|86.77|92.4|93.03|81.25|93.5|99.17|
2020-10-24 22:51:50|usa_0184|DVN|price|0|||||||||||||||||||||||2.9375|2.375|3.4375|4.25|4.5|6.75|6.3125|6.625|7.5|5.75|5|4.75|5.875|4.4375|4.3125|5.25|7.75|7.5|11.625|13.4375|12.75|10.3125|8.875|11.25|10.4375|9.125|10.5|10.75|10.938|12.75|11.75|12.25|12.75|17.375|15|18.375|22|19.25|19.438|17.469|16.469|15.344|13.782|17.907|20.7188|16.4375|24.2813|28.0938|30.075|30.485|29.1|26.25|17.2|19.325|24.135|24.64|24.125|22.95|24.11|26.7|24.095|28.63|29.075|33.0037|35.505|38.92|47.75|50.68|68.64|62.54|61.17|60.41|63.15|67.08|69.22|78.29|83.2|88.91|104.33|120.16|91.2|65.71|44.69|54.5|67.33|73.5|64.43|60.92|64.74|78.51|91.77|78.81|55.44|62|71.12|57.99|60.5|52.04|56.42|51.88|57.76|61.87|66.93|79.4|68.18|61.21|60.31|59.49|37.09|32|27.44|36.25|44.11|45.67|41.72|31.97|36.71|41.4|31.79|43.96|39.94|22.54|31.56|28.52|24.06|25.97|6.91|11.34|9.46|
2020-10-24 22:51:53|usa_0185|SRE|price|0|8.8125|8.9375|10|9.8125|9.125|9|10.25|11.4375|11.9375|13.6875|12.5|13.5|16.1875|18.0625|17.5625|16.9375|17.625|16.9375|16.25|14.875|15.5625|16.6875|17.625|19.125|18.6875|20.25|20.4375|22.5625|21.3125|21.75|19.9375|22.4375|21.9375|18.6875|20.75|22.5625|21.9375|23.5|24.5|24|26.25|25.5|27|24.875|22.125|18.5|19.125|19.25|20.75|20.75|23.125|23.75|22.875|22.875|22.125|22.75|22|24.063|25.25|26.938|27.938|27.813|26.0625|25.375|19.1875|22.625|20.8125|17.375|16.75|17|20.8125|23.25|23.28|27.34|24.75|24.55|25.15|22.13|19.65|23.65|24.96|28.53|29.36|30.06|31.8|34.43|36.19|36.68|39.84|41.31|47.06|44.84|46.46|45.48|50.25|56.04|61.01|59.23|58.12|61.88|53.28|56.45|50.47|42.63|46.24|49.63|49.81|55.98|49.9|46.79|53.8|52.48|53.5|52.88|51.5|55|59.96|68.88|64.49|70.94|79.94|81.76|85.6|89.76|96.76|104.71|105.38|111.36|109.02|98.94|96.72|94.01|104.05|114.02|107.19|100.64|110.5|112.75|114.13|106.92|111.22|116.11|113.75|108.19|125.86|137.44|147.61|151.48|112.99|117.23|118.36|
2020-10-24 22:51:56|usa_0186|NFLX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.6549|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|404.98|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|
2020-10-24 22:51:58|usa_0187|MYL|price|0|0.1519|0.251|0.2641|0.3104|0.4162|0.6343|0.8462|0.8957|1.4543|1.6923|1.0478|1.2957|1.6064|1.7286|1.1728|1.0988|1.6543|1.4691|1.3827|0.8148|0.963|1.284|0.9506|0.8766|0.8395|1.0123|1.7037|2.3951|1.9506|2.3828|1.7161|2.037|2.6544|2.3951|3.3827|4.1111|3.7407|3.9013|5.037|6.2222|5.7284|5.3827|5.8025|5.0123|3.4568|4.1976|5.037|5.3333|6.2713|6.074|5.9633|6.9633|6.2222|5.148|5.074|4.926|4.4073|4.37|6.6487|6.204|6.8148|8.9633|8.7407|9.3333|8.1296|7.8519|5.4444|7.463|8.1482|5.4074|7.9815|7.463|7.6593|8.3348|9.6652|11.1111|8.7289|9.2889|9.7008|10.3408|19.1667|23.18|25.7667|25.26|22.73|20.226|18|17.68|17.72|19.24|19.26|19.96|23.4|20|20.13|19.96|21.14|18.19|15.96|14.06|11.6|12.07|11.42|9.89|13.41|13.05|16.01|18.43|22.71|17.04|18.81|21.13|22.66|24.67|16.99|21.46|23.45|21.37|24.3717|27.45|28.955|31.03|38.17|43.4|48.83|51.56|45.49|56.37|59.35|67.86|40.26|54.07|46.35|43.24|38.12|38.15|38.99|38.82|31.37|42.31|41.17|36.14|36.6|27.4|28.34|19.04|19.78|20.1|14.91|16.08|14.83|
2020-10-24 22:52:02|usa_0188|ILMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.578|19.625|8.0315|4.0315|5.89|3|5.715|4.5|3.36|1.55|1.56|1.245|1.56|2.63|3.7|3.455|3.275|2.965|4.265|3.49|6.4|6.33|7.305|13.52|12.555|18.335|19.485|14.73|20.27|26.435|30.825|37.15|42.305|40.53|25.15|37.24|35.93|42.1|29.15|39.17|43.91|49.95|64.3|67.86|73.8|42.7|26.71|50.2|41.26|47.48|51.85|53.98|70.4|80.3|104.62|142.97|172.7|163.88|187.29|187.17|218.09|167.51|186.84|157.13|139.05|180.35|128.05|170.81|175.3|197.76|216.44|234.99|287.65|366.98|278.86|310.69|361.56|301.28|330.14|269.05|367|309.08|
2020-10-24 22:52:04|usa_0189|VFC|price|0|1.7188|2.3399|1.8594|1.8828|1.6563|1.5156|1.5313|1.6641|2.0078|2.375|2.4297|3.2422|3.9297|3.9844|3.7813|3.8594|4.8281|5.0938|4.8281|3.0625|3.8125|3.6875|3.5781|3.5938|4.1719|3.9844|4.4375|3.9844|3.8906|3.2656|1.9375|2.2969|3.3438|3.5938|4.5156|4.9531|5.5625|5.5|5.9531|6.6563|6.5313|5.7656|5.5156|5.7656|6.25|5.9375|6.1719|6.0782|6.6407|6.7188|6.375|6.5938|6.9063|7.4531|7.5156|8.4375|8.3594|10.6406|11.5781|11.5|13.1719|12.8594|9.25|11.7188|11.7969|10.6875|7.75|7.5|6.0156|5.9844|6.1719|9.06|8.75|9.095|7.3175|9.7525|10.8125|9.8025|8.995|9.0125|9.4075|8.4925|9.7275|10.81|11.675|12.175|12.3625|13.845|14.785|14.305|14.4925|13.835|14.225|16.98|18.2375|20.52|20.655|22.895|20.1875|17.165|19.3775|17.795|19.3275|13.6925|14.2775|13.8375|18.1075|18.31|20.0375|17.795|20.255|21.545|24.6325|27.14|30.38|31.7475|36.495|33.3625|39.84|37.7425|41.9375|48.265|49.7625|62.34|61.88|63|66.03|74.9|75.31|69.74|68.21|62.25|64.76|61.49|56.05|53.35|54.97|57.6|63.57|74|74.12|81.52|93.45|71.34|81.3791|87.35|88.99|99.66|54.08|60.94|70.25|
2020-10-24 22:52:07|usa_0190|APA|price|0|5.0625|7.3125|6.6875|6|7.0625|5.5|5.875|5.0625|5.875|5.125|5.5|5.4375|4.375|4.2501|4.375|4.5|5.9375|5.375|5.3125|3.7501|4|3.7501|3.3126|3.9375|4.4375|6|7.4375|9.1874|8.125|7.4375|9.875|7.3125|6.5|7.375|9.125|7.9375|7.1875|7.9375|10.6875|9.375|13.0625|13.875|14.8125|11.6875|11.5625|13.8125|12.6249|12.5006|13.6255|13.6879|13.1254|14.7505|13.4384|16.438|14.8129|17.5629|16.751|16.2497|21.438|17.5317|16.1526|13.6364|11.6071|10.9578|11.3095|16.8831|18.6959|15.9902|21.5368|25.4599|25.5952|30.3301|24.9394|21.9697|18.6147|23.7524|27.0857|27.3714|28.3095|27.1381|30.87|32.53|34.67|40.55|43.17|43.55|50.11|50.57|61.23|64.6|75.22|68.52|65.51|68.25|63.2|66.51|70.7|81.59|90.06|107.54|120.82|139|104.28|74.53|64.09|72.15|91.83|103.17|101.5|84.19|97.76|119.23|130.92|123.39|80.24|90.58|100.44|87.89|86.47|78.5|77.16|83.83|85.14|85.94|82.95|100.62|93.87|62.67|60.33|57.63|39.16|44.47|48.81|55.67|63.87|63.47|51.39|47.93|45.8|42.22|38.48|46.75|47.67|26.25|34.66|28.97|25.6|25.59|4.18|13.5|9.47|
2020-10-24 22:52:10|usa_0191|ABC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6839|2.7674|3.2749|4.0026|4.0026|4.0332|5.3975|5.8525|5.3067|6.0495|7.0883|7.0655|7.293|7.9674|6.6031|7.8839|8.2934|6.1859|5.7463|3.6843|3.6387|7.5201|11.4014|12.2504|11.8987|13.4148|17.2112|15.4161|16.5684|18.4363|17.3252|13.1746|12.7356|16.8231|13.1116|13.621|13.2644|14.466|13.0291|14.2347|13.8975|16.7746|18.7516|20.0858|23.4189|20.3381|21.9294|21.813|25.5924|24.0011|22.665|22.435|20.49|19.995|18.825|17.83|16.33|17.74|22.38|26.07|28.92|31.75|30.66|34.12|39.56|41.4|37.27|37.19|39.66|39.35|38.71|43.18|51.45|55.83|61.1|70.31|65.59|72.66|77.3|90.16|113.67|106.34|94.99|103.71|86.55|79.32|80.78|78.19|88.5|94.53|82.75|91.82|86.21|85.27|92.22|74.4|79.52|85.26|82.33|85.02|88.5|100.77|96.92|
2020-10-24 22:52:12|usa_0192|WM|price|0|||||||||||||||||||||||5.375|4.875|5.75|3.875|4.125|3.125|4.625|7.875|9.5|11.5|18.25|28.25|34|35|31|26.5|22.5|29|26.5|26|24.25|22.75|25.25|23.25|29.75|22.75|24|26.0352|26.1499|27.2968|29.1319|30.0495|30.1641|29.8201|28.0997|29.476|32.0566|25.2324|28.2717|32.1139|32.0417|31.0833|29.5833|35.8334|19.25|17.1875|13.6875|19|17.4375|27.75|24.7|30.82|26.74|31.91|27.25|26.05|23.32|22.92|21.18|24.09|26.17|29.6|30.18|30.5366|27.34|29.94|28.85|28.34|28.61|30.35|35.3|35.88|36.68|36.77|34.41|39.05|37.74|32.67|33.56|37.71|31.49|33.14|25.6|28.16|29.82|33.81|34.43|31.29|35.74|36.87|37.34|37.27|32.56|32.71|34.96|33.4|32.08|33.74|39.21|40.33|41.24|44.87|42.07|44.73|47.53|51.32|54.23|46.35|49.81|53.37|59|66.27|63.76|70.91|72.92|73.35|78.27|86.3|84.12|81.34|90.36|88.99|103.91|115.37|115|113.96|92.56|105.91|113.17|
2020-10-24 22:52:15|usa_0193|HCA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.87|33|19.83|21.38|24.28|26.19|31.84|30.44|40.43|36.52|42.03|46.62|50.36|55.76|71.54|74.82|76.07|90.72|74.08|68.99|77.56|75.93|75.13|74.37|89.63|86.01|78.17|87.89|97.15|104.18|138.33|122.51|130.38|135.18|121.29|147.81|92.6|93.73|124.68|
2020-10-24 22:52:17|usa_0195|SHW|price|0|3.6719|3.1875|3.2188|3.2813|3.125|3.5313|3.7344|3.5|4.125|4.8125|4.4688|5.5313|7.125|6.6563|5.7188|6.9063|9.4375|8.75|8.4688|6.0938|6.9688|6.9375|7.1875|6.3438|6.8438|7.3125|8.4063|8.5938|8.8438|9.9688|8.375|9.3438|10.8438|12.1875|12.3125|13.375|13.5|13.75|14.0625|15.3125|16.625|16.1875|18|17.875|15.9375|15.75|15.5625|16.688|16.938|17.813|17.5|20.375|22.188|23.25|23.188|28|27|30.875|29.438|27.75|35.625|33.125|21.625|29.375|28.125|27.75|20.9375|21|21.9375|21.1875|21.375|26.3125|25.48|22.2|22.22|27.5|28.48|29.93|23.68|28.25|26.43|26.88|29.41|34.74|38.43|41.523|43.96|44.63|43.99|47.09|44.07|45.42|49.44|47.48|55.78|63.58|66.04|66.47|65.71|58.04|51.04|45.93|57.16|59.75|51.97|53.75|60.16|61.65|67.68|69.19|75.14|83.75|83.99|83.87|74.32|89.27|108.67|132.35|148.91|153.82|168.89|176.6|182.18|183.5|197.13|206.91|218.99|263.04|284.5|275.02|222.78|259.6|284.67|293.67|276.66|268.74|310.19|350.96|358.04|410.04|392.12|407.57|455.21|393.46|430.71|458.29|549.87|583.54|459.52|577.85|696.74|
2020-10-24 22:52:20|usa_0196|PXD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.313|40.313|26.25|26.063|22.875|14.9375|8.25|8.3125|11.125|10|8.125|8.9375|13.3125|14.4375|15.8125|16.1|19.27|18.6|19.1|21.76|25.22|23.3|26.09|24.8|26.15|25.46|31.26|32.35|34.4056|34.7|35.06|40.63|42.18|54.05|52.39|43.29|41.3|39.03|40.71|41.67|52.3|45.29|48.11|48.58|76.82|52.28|14.85|16.47|23.67|36.36|47.88|54.73|66.97|64.26|87.26|102.77|87.07|71.98|86.15|106.65|90.32|103.01|107.75|126.25|153.06|186.13|183.95|185.44|233.07|205.44|150.84|158.25|141.96|121.64|125.84|140.41|158.75|183.43|184.84|188.32|155.03|149.58|167.2|167.52|183.24|172|125.08|152.28|155.21|126.32|147.6|68.65|96.76|86.4|
2020-10-24 22:52:23|usa_0197|SE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|
2020-10-24 22:52:24|usa_0198|CMI|price|0|6.6563|7.875|8.2813|10.0625|9.4688|8.9844|9.1094|9.7032|9.2344|7.9375|8.0157|9|9.5938|8.3282|7.4063|8.3907|10.0469|11.2813|10.5625|5.9063|7.1563|7|6.0782|8.0313|7.9844|7.9532|7.1875|6.3438|5.8282|6.5469|4.5938|4.6563|4.625|4.9844|4.625|6.7813|7.8594|8.5625|8.25|9.75|11.9844|10.625|10.2032|13.4375|12.3125|10.8438|9.8438|11.3125|11.1875|10.9063|9.625|9.25|10.0938|10.0938|9.8438|11.5|12.8125|17.6406|19.5156|14.7656|13.7813|12.8125|7.4375|8.875|8.8906|14.2813|12.4531|12.0781|9.3906|6.9844|7.4844|9.4844|9.385|9.675|8.25|9.635|11.8075|8.275|5.905|7.0325|6.15|8.9725|11.1075|12.235|14.6125|15.5772|18.4725|20.9475|17.5875|18.6525|21.9975|22.4325|26.275|30.5625|29.8075|29.545|36.18|50.605|63.945|63.685|46.82|65.52|43.72|26.73|25.45|35.21|44.81|45.86|61.95|65.13|90.58|110.01|109.62|103.49|81.66|88.02|120.04|96.91|92.21|108.35|115.81|108.46|132.87|140.97|148.99|154.29|131.98|144.17|138.64|131.19|108.58|88.01|109.94|112.44|128.15|136.67|151.2|162.22|168.03|176.64|162.09|133|146.07|133.64|157.87|171.34|162.67|178.96|135.32|173.26|211.16|
2020-10-24 22:52:27|usa_0199|PCG|price|0|15.3125|14.75|15.375|14.875|12.875|13.75|14.75|16.375|17.625|19.625|17.625|20|22.625|22.875|24|24.25|24.125|20.125|19|16.25|16|15.75|17.25|17.5|17.75|20.25|20|22|21.875|23.25|21.25|25|26.125|25.25|29.25|32.5|29.75|32.25|32.25|33.125|34.625|33.375|35.375|35.125|29|23.75|22.75|24.375|24.875|29|30|28.375|22.375|23.25|21.75|21|23.5|24.25|23.1875|30.4375|33|31.5625|31.9375|31.5|31.0625|32.5|25.875|20.5|21|24.625|24.1875|20|12.45|11.2|15.2|19.24|23.56|17.89|11.26|13.9|13.45|21.15|23.9|27.77|28.97|27.915|30.4|33.28|34.1|37.54|39.25|37.12|38.9|39.28|41.65|47.33|48.27|45.3|47.8|43.09|36.82|39.69|37.45|38.71|38.22|38.44|40.49|44.65|42.42|41.1|45.42|47.84|44.18|42.03|42.3|41.22|43.41|45.27|42.67|40.18|44.53|45.73|40.92|40.28|43.2|48.02|45.04|53.24|53.07|49.1|52.8|53.19|59.72|63.92|61.17|60.77|66.36|66.37|68.09|44.83|43.93|42.56|46.01|23.75|17.8|22.92|10|10.87|8.99|8.87|9.39|
2020-10-24 22:52:30|usa_0200|BSX|price|0|||||||||||||||||||||||||||||||||||||4.5625|4.2813|4.4375|5.2188|4|3.5|2.5625|3.125|3.375|3.1563|3.9688|4.344|6.157|7.9688|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.3594|13.7969|11.4688|16.875|17.9063|12.8438|13.4063|20.2813|21.9688|12.3438|10.9375|10.6563|10.9688|8.2188|6.8438|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8015|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|
2020-10-24 22:52:33|usa_0201|AMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|41.93|45.06|41.86|47.09|54.83|57.66|63.46|61.27|56.37|50.22|44.39|37.83|22.85|20.71|23.01|32.34|38.86|45.27|39.11|47.69|57.61|61.2|57.34|41.34|49|57.7|50.7|55.91|63.52|73.05|81.53|91.16|111.82|107.02|117.8|122.94|134.32|129.05|127.84|103.79|105.43|94.17|98.69|98.37|113.48|128.36|130.68|147.91|171.1|144.89|139.88|149.99|103.15|124.13|147.79|147.29|166.07|82.88|148.36|148.69|
2020-10-24 22:52:35|usa_0202|MPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|13.53|16.645|21.68|21.275|26.825|30.83|44.835|36.215|32.235|44.77|43.645|40.465|42.14|44.86|49.825|52.31|45.54|52.16|36.66|35.7|41.85|51.12|49.03|51.85|55.24|66.42|71.82|69.2|83.04|59.1|60.95|54.37|62.42|60.38|23.15|37.38|29.43|
2020-10-24 22:52:37|usa_0203|IP|price|0|13.3125|13.0625|13.4063|14.75|13.4375|12.1563|12.5938|13.4688|12.4375|12.25|11.5938|12.6875|15.375|15.7188|17|18.7813|26.5|24.25|25.9375|21.125|20.3125|24.0625|22.375|23.1875|22.75|22.9375|27.875|28.25|25.25|25.4375|21.75|26.75|30.5|35.25|34.0625|35.375|36.8125|34.9375|31.9375|33.3125|31.25|32|30.125|33.875|33.9375|33.125|39.25|37.688|37.563|42.875|42|37.875|39.5|36.875|42.5|40.5|39|48.5625|55.0625|43.125|46.8125|43|46.625|44.8125|42.1875|50.5|48.0625|56.4375|42.75|29.8125|28.6875|40.8125|36.08|35.7|34.84|40.35|43.01|43.58|33.39|34.97|33.8|35.73|39.02|43.11|42.26|44.7|40.41|42|36.79|30.21|29.8|33.61|34.57|32.3|34.63|34.1|36.4|39.05|35.87|32.38|27.2|23.3|26.18|11.8|7.04|15.13|22.23|26.78|24.61|22.63|21.75|27.24|30.18|29.82|23.25|29.6|35.1|28.91|36.32|39.84|46.58|44.31|44.8|49.03|45.88|50.47|47.74|53.58|55.49|47.59|37.79|37.7|41.04|42.38|47.98|53.06|50.78|56.61|56.82|57.94|53.43|52.08|49.15|40.36|46.27|43.32|41.82|46.05|31.13|35.21|40.54|
2020-10-24 22:52:40|usa_0205|DG|price|0.957067371202|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.21|25.79|28.99|29.36|28.32|30.52|32.2|32.5|40.36|45.75|45.69|51.01|48.62|50.95|52.09|54.67|58.57|55.67|55.31|55.23|62.45|74.99|76.2|78.7|65.34|86.18|82.3|96.71|68.17|68.55|71.55|74.6|83.97|92.94|97.25|99.16|111.04|119.3|125.1|134.2|160.62|151.01|178.43|190.03|215.44|
2020-10-24 22:52:42|usa_0206|NOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0315|7.594|8.3125|13.1565|18.7035|14.9065|16.469|14.5315|5.625|5|6.1875|6|7.875|6.875|14.5|15.2815|15.5315|18.469|18.035|16.105|7.555|9.94|12.3|11.21|9.04|11.365|11.41|11.115|9.07|11.135|14.115|15.28|16.65|18.105|22.9|23.37|33.19|32.1|31.45|28.25|29.275|31.485|38.905|51.595|73.665|72.78|56.75|91.55|50.23|22.08|28.71|32.17|43.11|43.83|40.46|35.86|44.31|65.38|82.26|71.72|56.75|67.36|78.21|66.69|80.19|68.71|70.69|70.97|79.1|77.91|76.03|78.27|77.93|65.27|49.25|49.22|36.72|33.9|31.32|35.65|33.44|38.8|39.3|33.17|36.14|34.32|35.93|42.35|43.04|25.24|26.64|21.32|22.04|24.33|10.06|12.13|9.21|
2020-10-24 22:52:45|usa_0207|VTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||15.1253|14.1134|18.0366|15.9487|16.2015|16.4547|17.4675|15.4419|16.3284|16.0118|19.1757|21.3907|20.8847|12.3728|15.1577|10.4902|9.0184|9.2557|4.5567|4.082|3.6074|3.1802|2.5157|2.4207|3.7972|4.2719|6.4553|8.3159|8.24|8.7336|9.607|9.6829|10.1842|8.6957|8.8096|11.5056|13.0017|16.7078|20.8696|17.6062|19.6848|20.8164|18.9558|22.9353|24.4542|24.3175|25.1984|25.73|29.2691|32.1398|31.9955|27.5299|31.4411|34.3649|34.1067|32.3296|37.5318|25.4946|17.1711|22.6771|29.2387|33.2182|36.0585|35.656|45.1633|45.9602|47.5541|46.1616|43.2629|48.281|50.0063|55.2784|54.5164|56.6796|64.1061|60.8307|53.8596|50.1639|53.0452|56.1366|54.2537|62.7924|63.9484|54.3763|56.06|56.43|62.96|72.82|70.63|62.52|65.04|69.48|65.13|60.01|49.53|56.95|54.38|58.59|63.81|68.35|73.03|57.74|26.8|36.62|41.96|
2020-10-24 22:52:47|usa_0208|ZTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|33.12|31.49|31.48|32.69|29.26|32.37|36.95|43.35|46.29|48.22|39.65|48.33|43.12|46.42|51.87|53.72|54.16|62.76|63.21|72.45|81|83.36|91.2|84.49|100.67|113.86|125.05|132.35|117.69|137.04|162.48|
2020-10-24 22:52:48|usa_0209|ORLY|price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2813|3.125|3.094|3.235|3.516|3.782|3.625|4.344|4.532|4.313|4|4.594|4.813|5.688|6.5625|6.8906|9|9.0625|11.8125|11.1875|12.5938|11.9141|10.75|7.0938|6.875|7.3125|13.375|9.9688|14.35|14.3225|18.235|15.785|13.78|14.31|12.645|13.535|16.735|18.4|19.28|20.02|22.6|19.145|22.525|24.765|29.83|28.18|32.01|36.56|31.19|33.21|32.06|33.1|36.55|33.41|32.43|28.52|22.35|26.77|30.74|35.01|38.08|36.14|38.12|41.71|47.56|53.2|60.42|57.46|65.51|66.63|79.95|91.35|83.77|83.62|89.42|102.439|112.62|127.59|128.71|148.39|150.6|150.36|192.62|216.24|225.98|250|253.42|273.66|271.1|280.11|278.41|269.84|218.74|215.37|240.54|247.38|273.57|347.32|344.33|388.3|369.32|398.51|438.26|301.05|421.67|461.08|
2020-10-24 22:52:51|usa_0210|CB|price|0|||||||||||||||||||||||||||||||||||||||||9.6667|9.9167|11.0416|10.375|8.5834|8.2083|8|7.792|8.417|9.6667|11.458|13.25|14.875|15.6667|17.625|20.042|21.3333|24.625|31.3333|32.167|37.688|39|30|34.438|31.188|28.25|16.938|16.688|22.875|28|39.25|42.438|36.76|39.09|28.87|40.15|41.7|31.6|29.61|29.34|28.95|34.29|33.08|41.42|42.66|42.2844|40.06|42.75|41.27|44.85|47.07|53.44|52.01|50.59|54.73|60.57|57.06|62.52|60.57|61.78|55.06|55.09|54.13|52.92|40.4|44.23|53.46|50.4|52.3|51.48|58.25|62.25|64.7|65.82|60.6|70.12|73.2|74.13|75.6|79.8|88.97|89.48|93.56|103.53|99.06|103.7|104.87|114.88|111.49|101.68|103.4|116.85|119.15|130.71|125.65|132.12|136.25|145.38|142.55|146.13|136.77|127.02|133.64|129.18|140.08|147.29|161.44|155.66|111.69|126.62|116.12|
2020-10-24 22:52:54|usa_0211|M|price|1|||||||||||||||||||||||||||||||||||||||||||||||||10.5625|14.1875|12.6875|13.5|16.75|15.1875|16.5|16.4375|17|21.9063|22|21.1875|24.9063|26.4688|19.2188|20.9063|23.3438|25.6563|21.3438|20.8125|17|12.0313|16.2813|22.28|21.49|19.3|15.995|20.81|19.865|18.805|15.35|13.01|15.31|20.005|23.775|23.74|24.5103|23.9915|25.225|28.4|28.75|37.935|30.685|33.315|38.925|35.11|43.91|41.49|43.92|36.07|32.03|27.62|25.29|18.81|12.29|8.95|13.68|13.91|17.57|15.93|23.2|18.65|23.67|23.15|23.91|28.87|30.53|33.69|41.02|35.84|38.07|39.51|44.6|48.34|46.11|53.2|57.43|57.79|57.82|63.88|64.63|69.06|50.98|40.41|39.59|35.83|36.49|29.54|29.22|23.75|18.76|25.95|31.07|39.73|34.29|26.3|23.54|22.73|15.16|15.95|5.86|6.06|7.23|
2020-10-24 22:52:56|usa_0212|LB|price|1|1.3344|2.2047|1.7696|1.726|1.5085|1.6536|2.1177|2.5166|3.1765|3.8292|4.1991|5.3812|6.614|7.1688|6.9366|9.0553|9.5487|11.2611|4.7598|4.2084|4.4116|5.3113|5.9498|6.7625|7.0817|8.3587|8.5039|7.6332|9.1714|9.4036|6.4432|10.3323|12.7122|13.8732|11.203|14.3376|10.7967|10.1582|11.6094|12.7703|10.2743|9.4616|9.926|8.2426|8.9392|9.1714|8.591|7.8371|9.926|9.4616|8.5909|7.7783|9.6358|8.8812|8.5329|7.9524|8.4168|10.3613|10.9418|12.3059|15.5856|12.6711|12.1099|16.1269|20.6755|21.5911|20.5625|15.3438|22.5938|20.4375|25.25|20.66|16.92|16.97|11.15|18.5407|19.16|17.97|15.67|12.59|14.54|16.71|17.6|18.2|20.7165|20.44|24.78|23.7|21.69|24.38|20.01|23.66|25.64|25.16|29.47|27.94|27.57|24.15|22.01|19.07|18.52|16.49|11.98|7.92|11.42|12.94|17.6|19.02|26.8|25.64|29.39|29.24|41.16|37.86|42.71|41.86|49.7|47.55|47.89|48.02|50.41|55.77|62.61|52.36|54.2|57.97|72.12|84.63|89.36|80.72|95.98|96.15|78.29|73.9|72.19|60.21|52.81|46.39|43.04|50.09|34.91|31.67|32.42|27.84|25.64|25.95|17.04|23.16|11.89|24.41|34.76|
2020-10-24 22:53:00|usa_0213|UAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|42.64|29.8|28.75|43.99|41.47|38.95|47.79|36.13|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.17|79.63|86.77|88.21|87.96|26.25|35.27|34.07|
2020-10-24 22:53:02|usa_0214|AZO|price|2||||||||||||||||||||||||||||||||8.0625|7.5313|10.1875|12.8125|19.3125|17.5625|14.5|19.375|18.875|23.625|26.875|27.8125|28.25|27.25|24.875|25.625|26.5|23.25|26.875|29.125|25.75|35.125|27.25|24.625|24.75|23.375|28.25|30|30.25|33.25|25.9375|30.125|35|28.9375|23.8125|27.5625|24.5|28|22.5|25.8125|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|85.8926|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31||
2020-10-24 22:53:05|usa_0215|RAI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:53:06|usa_0216|PCAR|price|0|2.0988|1.9754|2.1471|2.4799|2.0612|1.7499|1.9538|1.9163|1.986|1.7714|1.884|1.9968|2.351|2.4691|1.7821|2.0075|2.5228|2.963|3.2529|2.4477|3.285|3.2206|3.5642|3.5212|4.1546|4.2513|3.5427|3.6715|3.8541|3.6071|2.6195|2.7698|3.4353|3.8003|4.1438|4.1654|4.6592|5.0027|4.5734|4.9168|5.5394|5.2389|5.3033|5.2603|5.037|4.568|4.5|4.3702|4.1978|4.6173|4.6173|4.1605|4.8148|4.8395|5.4074|6.7161|6.5926|9.1729|11.0618|10.3704|11.7655|10.321|8.1358|8.1235|8.1358|10.5432|10.0494|8.7531|9.8519|7.8395|7.321|9.7284|8.8519|10.1571|9.6929|12.962|14.4613|13.1526|10.0119|13.6682|14.8948|20.0741|22.0415|25.2208|24.9111|25.7734|30.72|35.7689|32.1734|30.2223|30.1734|30.7689|31.3245|36.6134|38.0134|43.2667|48.9334|58.0267|56.8334|54.48|45|41.83|38.19|28.6|25.76|32.43|37.71|36.27|43.34|39.87|48.15|57.34|52.36|51.09|33.82|37.47|46.83|39.19|40.02|45.21|50.56|53.66|55.66|59.17|67.44|62.83|56.875|68.01|63.14|63.81|52.17|47.4|54.69|51.87|58.78|63.9|67.2|66.04|72.34|71.08|66.17|61.96|68.19|57.14|68.14|71.66|70.01|79.1|61.13|74.85|85.28|
2020-10-24 22:53:09|usa_0217|PPL|price|0|5.2777|4.9297|5.2777|4.7847|4.7267|4.9587|5.5096|5.8287|6.3506|6.2346|5.6547|6.6696|7.3366|7.8585|8.4675|8.4675|9.2794|8.3515|8.2645|7.6555|8.0035|8.2935|8.2935|8.3805|8.1195|8.9605|9.4824|9.9464|9.7144|9.9174|9.2794|10.1494|10.3813|10.1204|11.1353|12.2083|11.2223|12.0052|12.7592|12.6432|13.8611|13.6291|14.0351|12.5272|10.6713|9.1054|9.2794|8.8154|9.1059|9.0474|10.8453|11.5993|11.3093|10.9613|10.1494|10.6713|9.3954|9.2504|10.1494|11.1063|10.9613|10.5263|12.0052|12.9332|11.4833|14.2671|12.5562|10.6133|9.7144|10.1784|19.3708|20.9657|20.3961|25.5184|15.1254|16.1694|18.3779|15.3481|15.0976|16.0905|16.522|19.9507|18.9996|20.2987|21.1571|21.303|21.8901|24.7203|25.0498|27.5506|30.0003|27.2815|27.2815|29.9725|30.5293|33.2574|37.9528|43.4184|42.9637|48.3364|42.611|48.5035|34.3524|28.4785|26.6412|30.5849|28.1537|29.9818|25.7132|23.1521|25.2678|24.4234|23.4769|25.8246|26.4834|27.3|26.2236|25.806|26.9567|26.5669|29.0538|28.0795|28.1908|27.9217|30.752|32.9697|30.4736|33.7121|31.2345|29.47|32.89|34.13|38.07|37.75|34.57|34.05|37.39|38.66|37.95|30.95|28.29|28.55|29.26|28.33|31.74|31.01|31.49|35.88|24.68|25.84|27.21|
2020-10-24 22:53:12|usa_0218|LVS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.89|45.76|36.56|31.98|39.67|51.23|69.1|65.26|89.37|91.64|72.83|127.94|107.92|72.65|53.38|31.83|5.88|2.65|8.17|19.27|15.29|21.45|22.84|31.53|44.68|38.11|42.1|48.6|43.99|57.28|42.99|45.83|45.79|54.32|51.38|64.64|78.73|81.42|76.75|63.95|58.26|56.04|50.14|43.42|44.38|53.28|42.49|56.28|54.19|55.92|64.14|64.53|70.13|75.15|77.23|60.41|51.45|59.14|58.68|58.38|69.94|40.36|44.99|49.08|
2020-10-24 22:53:14|usa_0219|SYY|price|0|1.1329|1.1368|1.1172|1.1407|1.1094|0.9493|1.0391|1.0547|1.0782|1.1446|1.1211|1.3985|1.6719|1.7813|1.7657|1.875|2.211|2.1954|2.3672|1.6954|1.9297|1.875|2.2032|2.4063|2.711|2.961|3.4375|3.9532|3.7032|4.2813|3.9219|4.2032|4.4844|5.125|5.0313|5.8282|5.8282|6.1875|6.1875|6.5938|6.5938|6.2813|6.875|7.3125|6.4063|5.6563|6.3438|6.438|6.625|7.375|6.813|8.125|8.219|8.563|8.407|8.157|8.532|9.125|9.235|11.391|12.813|12.813|11.7813|13.7188|13.1563|14.9063|17.5313|19.7813|17.8438|21.0625|23.1563|30|26.51|27.15|25.54|26.22|29.82|27.22|28.39|29.79|25.44|30.04|32.71|37.23|39.05|35.87|29.92|38.17|35.8|36.19|31.37|31.05|32.05|30.56|33.45|36.76|33.83|32.99|35.59|31.21|29.02|27.51|30.83|22.94|22.8|22.48|24.85|27.94|29.5|28.57|28.52|29.4|27.7|31.18|25.9|29.33|29.86|29.81|31.27|31.66|35.17|34.16|31.83|36.1|36.13|37.45|37.95|39.69|37.73|36.1|38.97|41|46.73|50.74|49.01|55.37|51.92|50.33|53.95|60.73|59.96|68.29|73.25|62.66|66.76|70.72|79.4|85.54|45.63|54.66|62.22|
2020-10-24 22:53:17|usa_0220|CERN|price|0||||||||||||||||0.0897|0.1403|0.1346|0.1389|0.0781|0.1042|0.1403|0.1071|0.0926|0.0637|0.0564|0.0738|0.0723|0.0767|0.0687|0.0369|0.0564|0.0839|0.0868|0.1172|0.1447|0.2127|0.2951|0.3935|0.6395|0.5208|0.6019|0.8507|1.0069|0.9606|0.6424|0.9462|1.0215|1.1227|1.4179|1.5857|0.9491|1.0764|0.9896|0.7176|0.7176|0.6077|0.9722|1.1082|0.9781|0.9925|1.3108|1.2413|1.2384|1.1155|1.4562|1.059|1.3672|1.875|1.8924|3.2248|3.2118|2.3785|2.9167|3.4688|3.4674|3.3132|3.3215|2.4451|2.1708|2.2486|2.85|3.8588|4.7313|5.6375|5.5725|5.4075|6.6463|6.5637|8.4962|10.8663|11.3637|11.8625|9.2775|11.35|11.375|13.6125|13.8675|14.9525|14.1|9.32|11.295|11.16|9.6125|10.9925|15.5725|18.7|20.61|21.2325|18.9725|20.9975|23.685|27.8|30.555|34.26|30.625|38.08|41.33|38.6941|38.755|47.37|48.045|52.55|55.74|56.25|51.58|59.57|64.66|73.26|69.06|59.96|60.17|52.96|58.6|61.75|47.37|58.85|66.47|71.32|67.39|58|59.79|64.41|52.44|57.21|73.3|68.17|73.39|62.99|68.55|72.29|
2020-10-24 22:53:20|usa_0221|STI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:53:20|usa_0222|ROST|price|1||||||||||0.5195|0.5117|0.4063|0.4063|0.3203|0.2422|0.1641|0.2109|0.3281|0.1446|0.2109|0.168|0.2696|0.3164|0.3516|0.4844|0.6016|0.5977|0.375|0.3242|0.3164|0.1406|0.1953|0.2617|0.4375|0.4766|0.6719|0.4961|0.4297|0.543|0.6914|0.5078|0.4297|0.4883|0.4141|0.5273|0.4727|0.4338|0.336|0.3047|0.3809|0.4902|0.625|1.0781|0.9219|1.2969|1.2813|1.7578|1.9766|2.3359|2.0313|2.8945|2.6289|2.0352|2.4688|2.8711|3.0078|2.5781|1.5938|2.5938|1.9219|1.6484|2.8594|2.7475|2.94|3.9125|4.5412|5.0762|4.7075|5.2313|4.8762|4.7363|5.68|6.2625|6.9625|7.6125|5.7875|6.5675|7.155|6.68|6.625|6.76|7.125|7.66|6.2225|7.3575|8.0975|8.2875|7.2325|6.755|7.2875|8.3725|9.49|8.1725|7.355|9.485|11.0175|11.0025|11.4825|14|13.165|14.7475|16.3|18.4225|18.9425|21.9325|25.41|30.75|33.22|30.475|29.85|33.035|33.745|38.675|33.955|34.04|32.2|40.36|45.855|49.44|53.16|50.58|56.26|56.78|61.83|62.54|66.11|65|55.32|63.49|82.39|80.85|87.43|99|92.12|97.66|106.03|109.67|112.19|91.36|89.67|95.43|
2020-10-24 22:53:23|usa_0223|AVB|price|0|||||||||||||||||||||||||||||||||||||||||||||20.625|20.5|21.25|20.125|18.375|19.5|21.375|24.25|24.125|25.875|28.5|36|35.875|37|39.938|39|37.125|38|34.0625|34.25|31.625|35.3125|33.875|34.3125|36.625|41.75|47.6875|50.125|45.81|46.75|47.75|47.31|49.8|46.7|41.8|39.14|36.9|42.64|46.8|47.8|53.58|56.5584|60.22|75.3|66.89|80.8|85.7|89.25|109.1|110.62|120.4|130.05|130|118.88|118.06|94.14|96.52|89.16|98.42|60.58|47.06|55.94|72.73|82.11|86.35|93.37|103.93|112.55|120.08|128.4|114.05|130.6|141.35|141.48|135.99|135.59|126.67|134.91|127.09|118.23|131.32|142.19|140.97|163.39|174.25|159.87|174.82|184.13|190.2|180.39|177.84|177.15|183.6|192.17|178.42|178.41|164.46|171.89|181.15|174.05|200.73|203.18|215.33|209.7|147.17|154.64|149.34|
2020-10-24 22:53:26|usa_0224|TROW|price|0|||||||||||||1.2032|1.086|0.8985|0.9532|1.375|1.2032|1.0391|0.625|0.8594|1|1.1016|1.0782|1.25|1.4375|1.6602|1.8282|1.8672|1.7032|1.2813|1.5|1.7813|1.7188|2.125|2.8125|2.2969|2.336|2.2969|2.8438|2.7657|2.875|3.836|3.625|3.5|3.3125|4.1875|3.75|4.547|4.8125|6.4065|6.1565|6.625|7.6875|8.125|10.875|9.2815|12.9065|16.8125|15.719|17.594|18.7815|14.6875|17.125|17.1875|19.1875|13.7188|18.4688|19.75|21.25|23.4688|21.1328|15.6563|18.695|14.65|17.365|19.465|16.44|12.48|13.64|13.56|18.885|20.64|23.705|26.915|25.2|25.47|31.1|29.69|31.3|32.65|36.015|39.105|37.81|47.85|43.77|47.19|51.89|55.69|60.88|50|56.47|53.71|35.44|28.86|41.67|45.7|53.25|54.97|44.39|50.065|64.54|66.42|60.34|47.77|56.95|65.3|62.96|63.3|65.1171|74.87|73.2|71.93|83.77|82.35|84.41|78.4|85.86|80.98|77.73|69.5|71.49|73.46|72.97|66.5|75.26|68.15|74.21|90.65|104.93|107.97|116.09|109.18|92.32|100.12|109.71|114.25|121.84|97.65|123.5|128.22|
2020-10-24 22:53:29|usa_0225|PLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|23.875|24.938|23.438|24.25|21.0625|20.5|22.8125|20.3125|19.1875|21.125|23.375|24.4375|25.4375|24.13|25.06|24.21|26.04|27.55|30.7|29.1|27.02|28.13|27.65|30.81|32.96|36.86|35.122|36.68|40.45|37.13|43.19|44.18|48.23|54.07|48.06|55.89|59.01|58.17|53.96|59.2|56.58|54.32|53.2|45.3|22.14|12.05|18.41|24.85|26.91|28.09|24.2|25.77|31.4|34.14|34.43|28.27|29|35.28|31.17|36.22|36.07|38.73|37.13|39.16|37.13|40.25|41.1|38.31|43.46|44.39|37.16|38.14|43.57|42.56|47.96|52.27|52.04|50.41|58.72|64.75|63.82|63.58|64.02|66.73|57.97|70.92|78.14|85.58|88.41|63.91|91.47|101.1|
2020-10-24 22:53:31|usa_0226|BXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|31.875|33.063|35|33.375|28.875|31.1875|32|35.5625|30.5|29.875|31.4375|37.875|42.8125|44.375|38.55|41|36.2|38.32|39.43|41|38|36.41|37.62|43.4|43.47|47.98|54.05|50.22|54.6|64.08|58.92|69.12|71.69|73.92|91.3|87.48|103.9|115.39|115|104.34|102.85|100.05|92.12|95.7|93.66|53.33|35.03|45.2|65.67|69.63|76.24|76.36|84.96|84.74|93.52|106.73|93.16|98.39|104.14|105.31|110.82|105.4|100.33|107.51|106.31|103|113.04|118.03|113.66|134.1|139.81|126.71|114.5|127.07|126.77|127.59|138.12|127.29|131.32|125.96|122.82|127.85|123.4|121.23|120.72|113.47|133.88|136.07|130.12|135.78|92.23|92.6|80.28|
2020-10-24 22:53:34|usa_0227|WDC|price|0|4.375|6.6875|5|4.5|4.375|3.875|4.9375|4.3125|6.25|6.8125|4|5.25|6|6.625|6.8125|9.25|11.3125|12.8125|11.8125|8.125|7.4375|7.6875|6.9375|7.375|5.8125|5.0625|4.25|4.1875|5.625|6.625|3.125|2.4375|2.6875|2|1.5|1.3125|1.9375|2.4375|2.6875|4.3125|2.8125|2.0625|2.5|4.5625|8.4375|6.375|7.4375|8.375|6.875|8.75|7.938|8.938|9.625|13.063|20.063|28.438|28.313|31.625|40|16|17.563|11.813|10.75|15.0625|7.9375|6.5|3.75|4.1875|7.4375|5|5.875|2.4375|4.76|4|2.17|6.27|6.23|3.25|4.7|6.39|9.06|10.3|12.89|11.79|11.23|8.636|8.79|10.84|12.75|13.42|12.93|18.61|19.43|19.81|18.1|20.46|16.81|19.35|25.32|30.21|27.04|34.53|21.32|11.45|19.34|26.5|36.53|44.15|38.99|30.16|28.39|33.9|37.29|36.38|25.72|30.95|41.39|30.48|38.73|42.49|50.29|62.09|63.4|83.9|91.82|92.3|97.32|110.7|91.01|78.42|79.44|60.05|47.24|47.26|58.47|67.95|82.53|88.6|86.4|79.53|92.27|77.41|58.54|36.97|48.06|47.55|59.64|63.47|41.62|44.15|36.55|
2020-10-24 22:53:37|usa_0228|PEG|price|0|7.4651|7.3401|7.8399|7.59|6.8404|7.1683|8.3708|8.9174|9.1204|10.1668|8.9174|10.5416|12.5875|12.4626|13.4621|13.4152|13.0873|12.6656|12.375|11.9375|11.625|12.25|12.1875|12.25|12.25|13.4375|13.3125|14.625|13.25|12.9375|11.625|13.1875|13.625|12.9375|14.1875|14.6875|13.5|13.8125|14|15.4375|16.75|17.125|17.5625|16|13.9375|13|13.125|13.25|13.6875|13.875|14.875|15.3125|13.6875|13.75|13.375|13.625|13.125|12.5|12.875|15.8438|18.9375|17.2188|19.6563|20|19.0938|20.4375|19.3125|17.4063|14.8125|17.3125|22.3438|24.3125|21.58|24.45|21.275|21.095|22.9|21.65|15.25|16.05|18.345|21.125|21|21.9|23.49|20.0095|21.3|25.885|27.195|30.41|32.18|32.485|32.02|33.06|30.595|33.19|41.52|43.89|43.995|49.12|40.19|45.93|32.79|29.17|29.47|32.63|31.44|33.25|29.52|31.33|33.08|31.81|31.51|32.64|33.37|33.01|30.61|32.5|32.18|30.6|34.34|32.66|32.93|32.04|38.14|40.79|37.24|41.41|41.92|39.28|42.16|38.69|47.14|46.61|41.87|43.88|44.35|43.01|46.25|51.5|50.24|54.14|52.79|52.05|59.41|58.82|62.08|59.05|44.91|49.16|54.91|
2020-10-24 22:53:41|usa_0229|BEN|price|0|||0.0949|0.1084|0.122|0.0954|0.1236|0.1496|0.297|0.4401|0.4185|0.7718|1.1187|1.2097|0.9995|1.2277|1.848|1.0368|0.8052|0.6577|0.6524|0.7687|0.8052|0.8329|1.1383|1.2494|1.468|1.5877|1.8125|1.882|1.4931|1.6806|1.9722|1.9584|2.0139|3.1389|2.7847|2.75|3.2222|3.8889|4.2639|4.3611|5.4722|5.0972|4.5139|4.125|4.1528|3.9583|4.3197|4.9447|6.403|5.5973|6.3333|6.778|7.375|7.5973|8.5|12.094|15.521|14.4897|17.7083|18|10|10.6667|9.375|13.5417|10.25|10.6875|11.1458|10.125|14.81|12.7|13.0367|15.2567|11.5567|11.7567|13.9733|14.2133|10.3667|11.36|10.97|13.0233|14.7367|17.3533|18.56|16.6933|18.5866|23.2166|22.8833|25.66|27.9866|31.3366|31.4133|28.9366|35.25|36.7233|40.2766|44.1566|42.5|38.1433|32.33|30.55|29.3766|21.26|17.9566|24.0033|33.5333|35.1166|36.9666|28.73|35.6333|37.07|41.6933|43.7633|31.88|32.02|41.3433|36.9966|41.69|41.9|50.27|45.34|50.55|57.73|54.18|57.84|54.61|55.37|51.32|49.03|37.26|36.82|39.05|33.37|35.57|39.58|42.14|44.79|44.51|43.33|34.68|32.05|30.41|29.66|33.14|34.8|28.86|25.98|16.69|20.97|20.35|
2020-10-24 22:53:43|usa_0230|EIX|price|0|9.1563|8.875|9.4375|9.9375|8.875|9.2188|11|11.375|12|13.375|11.625|13.3125|15.625|15.6875|16.25|16.9375|16|15.375|15.6875|15.25|15.375|16.375|16.375|16.1875|15.75|17.375|17.875|19.6875|18.625|18.75|18|18.9375|19.875|19.4375|22.1875|23.375|20.375|22.125|22.625|22|23.625|24.25|23.375|20|16.5|12.875|12.875|14.625|15.625|17.125|17.75|17.625|17.125|17.625|17.875|19.875|22.5|24.875|25.25|27.1875|29.375|29.5625|25.6875|27.875|22.25|26.75|24.3125|26.1875|16.5625|20.5|19.3125|15.625|12.64|11.15|13.16|15.1|16.75|17|10|11.85|13.69|16.43|19.1|21.93|24.29|25.5747|26.51|32.03|34.72|40.55|47.28|43.61|41.18|39|41.64|45.48|49.13|56.12|55.45|53.37|49.02|51.38|39.9|32.12|28.81|31.46|33.58|34.78|34.17|31.72|34.39|38.6|36.59|38.75|38.25|41.4|42.51|46.2|45.69|45.19|50.32|48.16|46.06|46.3|56.61|58.11|55.92|65.48|62.47|55.58|63.07|59.21|71.89|77.67|72.25|71.99|79.61|78.19|77.17|63.24|63.66|63.27|67.68|56.77|61.92|67.41|75.42|75.41|54.79|54.31|50.84|
2020-10-24 22:53:47|usa_0231|CCL|price|2|||||||||||||||||2.4167|2.8125|1.5|2.1459|2.0417|2.4375|2.3542|2.75|3|4.0833|3.2709|2.9375|3.8542|2.9375|2.2083|2.9167|3.9583|3.7292|3.8542|5.4583|4.7709|4.375|5.375|6.2917|5.6875|6.9792|8.0209|8.0625|7.7917|7.3959|7.2087|7.9167|7.75|7.25|8.6667|9.3753|9.9587|9.4167|10.542|11.75|12.6667|14.542|18.0213|19.625|22.5833|19.25|23|29.6667|27.3333|29.7917|29.4167|19.25|18.0833|13.2917|15.125|22.2267|18.82|20.8533|26.11|27.29|30.4045|24.47|28.05|22.97|30.6|34.59|35.19|44.37|42.8155|45.79|53.01|54.38|52.9|49.34|54.49|51.65|39.91|41.9|48.99|46.44|50.44|45.59|45.12|39.35|40.06|37.06|21|19.56|25.44|29.25|32.03|35.96|36.23|31.18|41.31|42.67|38.81|33.03|33.2|30.29|32.09|34.68|38.66|35.77|33.1|36.09|36.11|39.66|40.03|37.88|44.16|43.99|46.33|49.23|50.53|47.96|47.74|47.8|51.41|55.95|64.07|69.48|65.64|66.91|62.28|61.49|60.29|57.76|51.19|44.08|45.08|33.46|15.74|16.48||
2020-10-24 22:53:50|usa_0232|CTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:53:50|usa_0234|CMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|53.88|60.85|53.21|56.42|64.17|82.52|110.84|150.63|109.71|90.87|60.2|64.08|68.5|78.71|96.37|90.85|114.48|145.15|176.67|234.36|266.12|285.25|320.61|331.72|421.37|416.54|323.47|293.46|320.59|366.87|415.59|516.89|559.18|594.54|653.39|655.6|662.72|615.31|708.03|522.01|460|391.96|418.95|389.47|426.23|425.6|313.85|298.67|319.51|465.5|465.4|394.42|710.31|726.85|818.83|834.53|635.03|1039.16|1243.71|
2020-10-24 22:53:52|usa_0235|OMC|price|0|2.5938|3.4375|2.625|2.375|2.25|2.4688|2.0625|2.2188|2.625|3.25|2.4688|2.5625|2.7813|2.9688|2.2657|2.5157|3.1719|3.0469|3.3594|2.4532|2.5157|2.4375|2.4532|2.4532|2.5|2.75|3.0157|3.2188|2.9375|3.2813|2.7032|2.8907|3.625|3.5469|3.6407|3.9844|4.3125|4.375|4.3907|5.1563|5.9063|5.1407|5.5782|5.7813|5.9688|6.0313|6.2813|6.469|6.844|7.5785|8.141|9.3125|11.25|11.625|11.6875|11.4375|12.469|15.4065|18.1875|20.75|23.5315|24.9375|22.5|29|39.9688|40|39.5938|50|46.7188|44.5313|36.4688|41.4375|41.44|43|32.45|44.675|47.2|22.9|27.84|32.3|27.085|35.85|35.925|43.665|40.125|37.945|36.53|42.16|44.26|39.93|41.815|42.565|41.625|44.545|46.8|52.27|51.19|52.92|48.09|47.53|44.18|44.88|38.56|26.92|23.4|31.58|36.94|39.15|38.81|34.3|39.48|45.8|49.06|48.16|36.84|44.58|50.65|48.6|51.56|49.96|58.9|62.87|63.44|74.37|72.6|71.22|68.86|77.47|77.98|69.49|65.9|75.66|83.23|81.49|85|85.11|86.21|82.9|74.07|72.83|72.67|76.27|68.02|73.24|72.99|81.95|78.3|81.02|54.9|54.6|49.5|
2020-10-24 22:53:56|usa_0236|ADI|price|1|4.4793|5.683|5.9145|5.035|3.724|3.7674|3.8282|4.4792|3.0833|3.9375|3.375|4.2917|3.9583|3.0625|2.8542|3.1875|3.5417|3.7501|2.2084|1.8543|2.3333|2.3543|1.8333|2.0417|1.9583|1.6667|1.5209|1.2708|1.1251|1.1459|0.9583|1.3125|1.8126|1.4167|1.5625|1.6875|1.7292|1.6251|2|2.7501|3.1459|3.7292|3.7084|4.2917|4.5625|4.4167|5.9575|5.3737|6.7173|9.0287|9.0287|8.4359|9.6546|7.826|9.7476|14.5|13.375|15.75|15.282|14.75|9.7344|5.375|4.9688|7.4375|8.7813|10.7813|13.2813|22.9063|76.75|66.875|65|62.6|47.31|46|38|43.8|36.96|24.1|26.8|23.93|33.12|37.95|44.33|47.85|42.7645|39.669|40.26|35.89|34.11|39.2|34.78|39.77|37.92|32.33|31.82|32.75|38.62|35.45|33.46|28.36|32.21|30.51|21.36|19.98|21.28|27.37|25.63|26.96|29.93|29.71|33.67|38.83|40.31|34.4|36.57|39.13|38.98|39.08|39.1213|43.64|43.99|49.38|49.3|48.27|51.29|49.63|49.62|52.105|61.84|58.33|60.12|53.86|56.32|63.83|64.1|74.94|76.2|79.01|91.3|91.88|87.35|96.14|83.71|98.86|116.24|117.46|106.63|109.75|109.6|114.85|124.2|
2020-10-24 22:53:59|usa_0237|VNO|price|0.0315989546211|1.0217|1.3038|1.1285|1.3191|1.342|1.4258|1.7918|1.9519|1.9397|2.1105|3.0011|3.672|3.5561|3.55|3.6842|4.6114|4.5138|4.6114|3.9526|4.6724|4.7089|4.9529|4.9285|6.0508|5.9044|6.002|5.7825|5.1359|5.1969|4.8797|4.9529|5.6117|6.2522|6.6486|6.3436|7.7161|7.7161|7.6855|8.3565|12.7177|15.0051|12.9922|14.2731|12.8092|12.0315|13.4497|11.5284|13.13|12.3514|13.4955|13.13|13.9071|13.8158|15.4174|15.737|24.4292|23.2859|24.5442|32.6633|31.8862|29.3244|26.4419|24.6577|25.2524|28.5462|25.8929|23.1938|24.5205|25.2524|28.6377|25.4812|26.2259|26.8774|28.2827|28.6926|32.3231|32.2792|31.8766|26.8993|26.204|27.8143|33.5528|37.0003|44.2686|36.8474|42.3318|49.1874|50.7025|55.958|64.8805|59.2883|70.2677|70.0042|76.5259|87.2856|87.3515|86.8318|78.3411|81.774|63.1018|68.1377|69.587|51.6394|24.3302|35.7853|37.3443|43.5952|55.409|61.0231|60.5912|63.9655|64.0461|70.7654|68.4744|60.6132|61.6306|62.831|61.1182|58.7101|61.2207|64.09|62.0771|65.1879|72.1415|75.0986|77.6019|80.1344|90.513|83.6357|78.8352|81.2597|76.3138|77.3644|86.7955|74.9804|81.0657|77.7766|79.35|74.86|67.3|68.03|71.92|68.08|67.44|69.14|64.32|65.63|36.21|43.82|34.52|34.07|
2020-10-24 22:54:02|usa_0238|FISV|price|0|||||||||||||||0.277|0.3045|0.4279|0.4773|0.4251|0.3621|0.4608|0.4718|0.4224|0.4142|0.4279|0.4718|0.4992|0.4773|0.4828|0.5376|0.4389|0.683|0.7626|0.8832|1.0535|1.2428|1.0864|1.0864|1.1605|1.2469|1.5309|1.4074|1.5741|1.4259|1.5093|1.5185|1.5926|1.5925|1.963|2.0833|2.1389|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3056|3.25|3.6389|4.6944|4.7187|5.1181|5.7153|5.9583|5.2188|5.4167|6.3854|6.1979|7.2083|9.9792|7.9063|7.4557|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|
2020-10-24 22:54:06|usa_0239|TSLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.778|4.396|5.546|4.742|5.658|4.918|5.702|7.57|6.392|5.698|6.644|7.324|20.48|36.466|30.0858|44.088|46.5|48.536|44.446|37.754|53.652|49.33|47.438|46.026|40.358|41.162|43.906|55.49|72.474|68.194|62.328|51.556|68.9|61.504|66.774|55.972|43.952|44.642|83.666|104.8|215.962|419.07|
2020-10-24 22:54:07|usa_0240|NBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:54:08|usa_0241|MNST|price|0||||||||||||0.0026|0.0052|0.0052|0.0036|0.0016|0.0026|0.0021|0.0016|0.0005|0.075|0.0792|0.0729|0.076|0.0729|0.0521|0.0458|0.0313|0.0708|0.0646|0.0458|0.0313|0.0313|0.0292|0.0302|0.0375|0.0458|0.025|0.05|0.074|0.05|0.0479|0.0448|0.0437|0.0458|0.0396|0.0448|0.0313|0.027|0.0208|0.0193|0.0115|0.012|0.0344|0.0271|0.0177|0.0167|0.0198|0.0292|0.0302|0.0422|0.0771|0.0662|0.0896|0.0615|0.0729|0.0844|0.0719|0.075|0.0688|0.0906|0.0646|0.0563|0.0567|0.0583|0.07|0.0703|0.0708|0.069|0.0704|0.0725|0.0725|0.0973|0.1403|0.2332|0.4222|0.402|0.6068|0.9992|1.412|1.5693|2.627|4.2017|6.3457|5.4133|5.6133|6.3133|7.1633|9.4467|7.3817|5.8833|4.8033|5.0417|5.5883|6|5.1433|6.1233|6.4|7.23|6.5183|7.77|8.7133|10.0383|13.4917|14.5483|15.3567|20.6967|23.7333|18.02|17.6133|15.9133|20.2767|17.4167|22.59|23.15|23.6767|30.5567|36.1167|46.1317|44.6733|45.0467|49.6533|44.46|53.57|48.9367|44.34|46.17|49.68|55.25|63.29|57.21|57.3|58.28|49.22|54.58|63.83|58.06|63.55|56.26|69.32|80.2|
2020-10-24 22:54:10|usa_0243|FIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|30.09|35.45|38.51|38.89|29.14|23.98|23.85|28.14|32.11|32.92|34.35|38.27|37.59|34.94|34.33|38.61|39.95|40.24|40.6|35.63|37.58|40.46|45.63|54.93|44.84|42.27|37.85|38.5|18.46|16.33|18.2|19.41|25.4|23.59|23.43|27.27|27.52|27.13|32.36|31.28|25.05|25.87|33.15|33.42|32.26|35.17|39.02|43.77|46.7|52.3|52.33|54.2|56.53|63.59|67.07|63.94|65.85|59.16|62.92|73.29|77.74|76.46|80.29|85.15|93|95.08|95.32|107|108.77|97.85|113.1|122.7|130.68|138.8|120.1|137.96|148.8|
2020-10-24 22:54:13|usa_0244|HCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:54:13|usa_0245|FCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.8125|14.0625|15.8125|15.9375|15.625|14.9375|15.1875|15.5625|14.4065|7.875|9.969|7.594|5.9375|5.2188|5.4375|8.9688|7.7813|10.5625|6.0313|4.625|4.4063|4.2813|6.525|5.525|5.495|6.695|8.81|8.925|6.73|8.39|8.525|12.25|16.55|21.065|19.545|16.4926|20.25|19.115|19.805|18.72|24.295|26.9|29.885|27.705|26.63|27.865|33.095|41.41|52.445|51.22|48.11|58.595|28.425|12.22|19.055|25.055|34.305|40.145|41.77|29.565|42.695|60.045|55.55|52.9|30.45|36.79|38.04|34.07|39.58|34.2|33.1|27.61|33.08|37.74|33.07|36.5|32.65|23.36|18.95|18.62|9.69|6.77|10.34|11.14|10.86|13.19|13.36|12.01|14.04|18.96|17.57|17.26|13.92|10.31|12.89|11.61|9.57|13.12|6.75|11.57|15.64|
2020-10-24 22:54:16|usa_0246|EL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.625|8.719|8.9375|9.75|11.219|11.9065|12.094|11.719|11.672|12.297|16.375|17.0315|12.8125|19.875|23.625|23.3125|20.2188|23.6563|24.5|22.5938|18|22.0313|17.75|21.005|17.63|16.165|17.135|17.49|15.18|13.125|14.8|17.005|17.05|19.64|21.41|23.5888|20.725|23.055|22.15|19.585|17.56|16.685|18.5|19.33|19.94|20.55|24.34|22.785|21.395|22.475|22.64|23.025|24.955|14.54|12.325|15.805|18.355|24.035|32.75|28.88|31.4|40.04|47.53|51.205|48.56|54.505|62.57|56.55|61.4|60.9|63.54|68.38|71.14|74|67.23|76.52|74|75.78|82.89|88.32|77.19|88.21|94.17|93.1|89.39|77.63|85.61|97.05|108.52|127.69|146.03|153.07|144.12|125.82|165.55|181.31|196.33|206.86|160.68|194.31|214.78|
2020-10-24 22:54:19|usa_0247|MRO|price|0|||||||||||||||||||||||||||||||||8.0928|6.744|9.2543|7.3435|5.9947|6.5192|5.62|5.1704|5.8448|5.058|5.9947|4.9456|4.9456|5.0205|5.3203|4.9081|5.2453|5.9198|5.9198|5.8448|5.7699|6.0322|6.4818|7.1562|8.3551|8.6548|11.1464|10.116|11.2775|10.2846|10.6218|9.0295|8.2427|9.7601|8.7672|7.3997|7.8118|7.5121|8.505|8.3176|8.0778|8.8452|8.0179|8.992|8.6323|8.1288|6.798|6.3813|7.1846|7.898|8.5424|9.9182|10.0921|11.2667|12.373|11.273|14.0635|15.9968|20.6607|18.2748|22.8308|24.9679|23.0496|27.7254|29.6227|35.9441|34.1817|36.4837|27.3358|31.0944|23.9008|16.4015|15.76|18.062|19.123|18.7154|18.9672|18.6375|19.8424|22.1983|31.9577|31.58|21.58|29.27|31.7|25.57|29.57|30.66|33.72|34.58|34.88|35.3|35.52|39.92|37.59|28.29|26.11|26.54|15.4|12.59|11.14|15.01|15.81|17.31|15.8|11.85|13.56|16.93|16.13|20.86|23.28|14.34|16.71|14.21|12.27|13.58|3.29|6.12|4.09|
2020-10-24 22:54:22|usa_0249|STZ|price|2|||||||||||||1.7708|1.8404|1.4444|1.514|0.9653|0.8611|0.5625|0.6875|0.632|0.4583|0.4237|0.507|0.5834|0.5695|0.5903|0.639|0.6459|0.6251|0.5487|0.7639|1.1112|1.3889|1.4167|1.6459|1.9375|1.6875|1.9688|2|2.3125|2.7813|3.1875|3.4375|2.875|3.8125|4.157|4.633|5.407|5.907|4.188|4.75|3.782|2.875|3.375|3.844|3.86|5.094|5.985|6.969|5.766|5.219|6.219|6.672|6.219|7.235|6.657|6.125|6.547|6.735|6.125|7.982|9.663|10.588|9.475|13.588|14.735|14.205|11.76|12.315|13.785|14.375|17.255|15.85|18.0116|18.385|22.35|26.765|27.81|27.52|23.62|26.34|24.7|27.29|27.98|23.46|24.3|24.18|23.55|19.21|21.32|21.11|12.76|13.05|11.56|14.79|17.11|15.04|16.66|16.66|20.61|20.32|21.96|19.77|19.47|21.84|19.29|32.94|35.88|44.24|53.01|54.25|70.41|81.03|84.13|87.09|96.4|114.72|117.89|128|140.26|141.43|153.15|164.05|151.14|158.81|182.75|200.1|217.59|215.48|223.08|208.2|195.76|169.16|176.45|204.35|186.06|172.38|172.7|184.48||
2020-10-24 22:54:24|usa_0250|BMRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|16|12.625|30|18.125|17.625|8.6563|8.5|12.87|10.75|13.69|10.6|4.43|6.02|7.05|11.99|10.81|7.78|7.82|7.47|5.7|6.14|6.26|4.78|7.72|9.1|11.05|13.35|14.19|15.41|16.37|17.13|17.41|22.71|36.58|33.63|29.2|27.9|16.83|12.05|15.16|18.08|18.88|23.37|19.74|22.36|28.25|25|25.72|31.8|33.64|34.54|37.67|40.2|48.89|61.25|55.72|75.96|69.2|81.19|62.79|72.16|87.29|124.62|138.86|99.38|104.14|78.76|81.22|97.05|84.98|89.1|92.36|92.71|91.11|79.62|98.34|97.97|80.92|88.83|87.91|68.31|84.75|79.51|121.72|76|
2020-10-24 22:54:27|usa_0251|SWKS|price|0|7.375|8.0834|7.2917|7.2084|4.6667|4.75|5.0417|3.7917|4.2501|4.3333|3.625|3.5834|3.4167|3.4167|2.625|2.2084|2.375|3.3333|2.9583|1.2084|1.3333|2.0834|1.7917|1.2917|1.5|1.5|1.4167|1.125|0.9583|1|0.7917|0.8334|1.2917|1.1667|1|0.8334|0.7917|0.8334|0.9167|1.125|0.9583|1.1667|1.9583|1.375|1.0417|1.2917|1.9583|2.084|3.75|4.75|5.959|4.709|2.896|2.959|2.542|2.625|2.042|2.771|6.167|5.375|5.084|4.98|3.7917|12|9.1875|23.8125|28.2031|28.6563|47.5|44.0625|34.0625|37|15.75|29.55|19.37|21.8|15.25|5.55|4.53|8.62|6.23|6.77|9.1|8.7|11.67|8.73|9.48|9.43|6.35|7.37|7.02|5.09|6.78|5.51|5.19|7.08|5.75|7.35|9.04|8.5|7.28|9.87|8.36|5.54|8.06|9.79|13.24|14.19|15.6|16.79|20.67|28.63|32.4|22.98|17.96|16.22|27.65|27.32|23.56|20.3|22.025|21.89|24.84|28.56|37.52|46.96|58.05|72.71|98.29|104.1|84.21|76.83|77.9|63.28|76.14|74.66|97.98|95.95|101.9|94.95|100.26|96.65|90.71|67.02|82.48|77.27|79.25|120.88|89.38|127.86|145.5|
2020-10-24 22:54:30|usa_0252|WFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:54:31|usa_0253|MCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.38|8.8001|8.4203|8.4|9.2599|10.3605|9.7|9.9998|9.54|9.5|10.1502|10.5002|11.3501|12.3754|13.6752|14.3998|10.8|12.625|14.25|14.1751|11.9499|11.8|11.45|11.45|13.7751|12.844|13.78|16.75|18.25|19.93|20.55|24.875|24.25|20.645|23.115|26.355|27.485|30.275|35.4|32.438|36.625|43.425|40.43|44.96|51.08|61.42|71.46|54.46|65.38|69.06|62.06|62.2|50.4|35.7|34.83|34.44|34|20.09|22.92|26.35|20.46|26.8|29.75|19.92|24.98|26.54|33.91|38.35|30.45|33.68|42.1|36.55|44.17|50.32|53.32|60.93|70.33|78.47|79.32|87.66|94.5|95.81|103.8|107.96|98.2|100.34|96.56|93.71|108.28|94.27|112.04|121.68|139.21|147.61|161.3|170.56|167.2|140.04|181.09|195.31|204.83|237.41|211.5|274.73|289.85|
2020-10-24 22:54:33|usa_0254|LNG|price|0.0588935157644|||||||||||||||||||||||||||||||||||||||||||||||20.979|32.967|29.97|35.964|38.2118|31.4685|14.2357|6.374|6|9.376|6.75|6.75|5.25|5.5|6|5|1.938|2|2.88|3.62|2.38|1.44|1.12|2.06|1.34|1.25|1.325|0.95|0.505|0.615|0.465|0.465|0.5|0.74|0.93|2.31|3.25|8.67|7.62|9.195|12.42|32.255|27.7|33.99|37.23|40.57|42.85|34.99|26.32|31.15|33.35|37.62|40.5|19.8|9.74|3.03|3.74|4.26|3.94|2.97|2.33|3.09|4.15|2.86|3.28|9.31|9.08|10.3|11.46|14.98|18.31|13.63|16.09|28|28.48|28.57|39.8|55.35|56.45|70.76|75|77.4|76.49|68.97|49.52|33.83|38.88|41.83|37.7|47.27|45.35|45.2|46.74|53.45|58.16|63.5|60.41|68.36|64.35|65.15|61.55|33.5|46.69|49.48|48.7|
2020-10-24 22:54:36|usa_0255|APH|price|0|||||||||||||||||||||||||||||||||||0.4844|0.5625|0.5079|0.4531|0.4375|0.4375|0.461|0.6484|0.875|1.0313|0.9063|1|1.3828|1.5|1.5625|1.8205|1.3518|1.5157|1.461|1.4375|1.4298|1.3907|1.5625|2.4297|2.6955|3.4805|3.6016|2.4375|2.1875|1.8867|2.3906|2.4844|3.0977|4.1602|6.3906|8.2734|7.1172|4.8984|3.9375|5.0062|4.3438|6.0062|5.85|4.5|3.875|4.75|5.0938|5.8525|6.5062|7.9912|7.425|8.3144|8.565|9.185|9.26|10.0425|10.085|11.065|13.045|13.99|15.4825|15.52|16.1425|17.825|19.88|23.185|18.625|22.44|20.07|11.99|14.245|15.82|18.84|23.09|21.095|19.64|24.49|26.39|27.195|26.995|20.385|22.695|29.885|27.46|29.44|32.35|37.325|38.97|38.69|44.59|45.825|48.17|49.93|53.81|58.93|57.97|50.96|52.23|57.82|57.33|64.92|67.2|71.17|73.82|84.64|87.8|86.13|87.15|94.02|81.02|94.44|95.94|96.5|108.23|72.88|95.81|108.27|
2020-10-24 22:54:39|usa_0256|ISRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|8.5|4.1667|4.6667|8.0267|4.3|6.1667|6.5667|5.5667|5.1867|4.3333|3.2067|5.1333|5.5567|5.6667|5.6767|6.0767|8.3267|12.6467|15.23|16.3733|24.76|38.8167|39.65|32.9967|36.3633|33.48|40.79|46.2533|77|108.48|107.57|94.17|80.3267|40.0767|31.7867|51.2167|85.53|99.1733|116.3033|115.03|96.6767|88.9533|111.7633|117.3|129.3633|147.86|182.1033|182.86|170.5233|182.1733|163.51|170|122.4367|120.4133|142.87|134.0667|152.5133|174.5033|165.75|164.9167|154.5033|179.7733|201.0233|215.0567|240.0633|211.3367|254.8233|313.4533|341.36|367.21|402.39|487.45|569.69|446.02|570.58|527.23|533.73|591.31|490.41|588.52|709.54|
2020-10-24 22:54:41|usa_0257|IR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.03|21.61|27.52|33.93|30.32|29.03|29.12|20.45|27.33|33.85|28.93|36.68|23.41|27.57|35.37|
2020-10-24 22:54:42|usa_0258|HES|price|0|8|9.7917|10.4167|9.6667|10.4584|9.375|9.6667|8.125|10.4167|9.4584|9.3333|9.0834|6.625|6.6667|7.4167|7.9167|10.5416|12.7917|11.7501|8.2917|9.9167|8.625|8.8333|10.5|12.5|12.375|13.9584|16.2501|15.7917|14.7083|17|15.4584|15.5834|17.125|18.8333|15.8333|12.3333|15.0834|15.9583|15.3333|17.625|16.3333|17.6666|15.0416|14.9167|16.4167|15.5|15.2083|16.4583|16.2917|16.2083|17.6666|18.3333|17.875|17.625|19.2916|17.6666|18.521|20.5626|18.2916|19.4376|18.1043|19.2293|16.5833|16.9583|19.8333|20.4166|18.9166|21.5416|20.5833|22.3126|24.3543|26.04|26.9333|21.1666|20.8333|26.4533|27.5|22.6266|18.35|14.7533|16.3933|16.7|17.7233|21.76|26.3966|29.6666|27.46|32.07|35.5033|45.8333|42.2733|47.4666|52.85|41.42|49.57|55.47|58.96|66.53|100.86|88.18|126.19|82.08|53.64|54.2|53.75|53.46|60.5|62.55|50.34|59.12|76.54|85.21|74.76|52.46|56.8|58.95|43.45|53.72|52.96|71.61|66.49|77.34|83|82.88|98.89|94.32|73.82|67.87|66.88|50.06|48.48|52.65|60.1|53.62|62.29|48.21|43.87|46.89|47.47|50.62|66.89|71.58|40.5|60.23|63.57|60.48|66.81|33.3|51.81|40.93|
2020-10-24 22:54:45|usa_0260|EA|price|0|||||||||||||||||||||||||||0.4532|0.5704|0.5313|1.0469|0.5235|0.586|1.1797|1.0704|1.5782|2.3907|2.9688|2.9688|3.875|5.1563|7.3125|7.5625|8.5625|7.5|6.5625|3.5|4.625|4.813|5.657|6.7813|9.1875|6.5313|6.625|6.6875|9.3438|7.4844|6.6563|8.4063|9.6563|9.4531|11.7344|13.5|10.9688|14.0313|11.875|13.5625|18.0938|21|17.7969|18.2344|24.6875|21.3125|27.125|28.71|22.835|29.975|30.4|33.025|32.98|24.885|29.32|36.95|46.09|47.68|53.74|54.55|46.3196|61.68|51.78|56.61|56.89|52.31|54.72|43.04|55.84|50.36|50.36|47.32|55.99|58.41|49.92|44.43|36.99|16.04|18.19|21.72|19.05|17.75|18.66|14.4|16.4475|16.38|19.53|23.6|20.45|20.6|16.485|12.35|12.69|14.52|17.7|22.99|25.55|22.94|29.01|35.87|35.61|47.015|58.815|66.5|67.75|68.72|66.11|75.76|85.4|78.76|89.52|105.72|118.06|105.06|121.24|141.02|120.49|78.91|101.63|101.26|97.82|107.51|100.17|132.05|130.41|
2020-10-24 22:54:48|usa_0261|HIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24.188|25|26.563|28.75|34.625|36.938|41.375|43.594|44.688|53.032|55.657|50.0625|56.3125|56.9375|58.125|46.25|46.375|40|55.9375|68.5625|69.25|59.4|69.5|56.2|61.46|66.84|58.98|47.5|46.58|37.5|51.65|55.75|57.85|63.93|68.1681|64.33|68.75|68.07|76.66|75.03|85.28|82.05|82.33|85.78|92.83|96.07|101.38|92.82|87.26|73.8|70.3|51.9|16.42|7.62|11.87|27.21|23.7|27.63|22.16|23.16|26.63|26.43|25.4|17.93|16.35|21.71|16.53|19.68|22.3|26.15|29.99|31.95|36.57|35.46|35.83|37.79|42.04|43.1|41.26|44.12|44.11|45.8|42.11|41.97|48.25|47.71|52.2|54.41|55.97|53.67|51.59|50.1|42.85|48.23|54.88|60.82|60.27|33.52|38.36|37.65|
2020-10-24 22:54:51|usa_0262|PH|price|0|5.3585|5.9045|5.7564|7.0335|6.6171|5.9507|6.4691|6.2192|6.3487|6.5893|6.4691|7.6073|8.866|7.8148|7.6297|7.6297|10.0371|9.7778|14.1482|10.7777|10.7408|10.7408|8.4815|8.3333|8.3333|8|8.6667|7.4815|8.7407|8.7407|6.7408|7.0741|7.4815|7.963|7.5556|9.0741|9.9629|8.6297|9.0371|8.7779|9.6296|9.8149|10.1111|11.1852|10.4815|12.6297|11.8148|13.4814|13.1114|16.1111|16.8889|15.2222|16.6667|18.8334|18.6667|17.2222|19|26.9723|30|30.5833|34.1667|25.4167|19.7917|21.8333|22.8333|30.5|29.875|34.2084|27.5417|22.8333|22.5|29.4167|26.48|28.2933|22.8667|30.6067|33.2667|31.86|25.4733|30.7533|25.8267|27.9933|29.8|39.6667|37.6667|39.64|39.24|50.4934|40.6134|41.34|42.8734|43.9734|53.74|51.7334|51.82|51.2534|57.54|65.2734|74.5534|75.31|69.27|71.32|53|42.54|33.98|42.96|51.84|53.88|64.74|55.46|70.06|86.3|94.68|89.74|63.13|76.25|84.55|76.88|83.58|85.06|91.58|95.4|108.72|128.64|119.71|125.73|114.15|128.95|118.78|116.33|97.3|96.98|111.08|108.05|125.53|140|160.32|159.82|175.02|199.58|171.03|155.85|183.93|149.14|171.62|170.01|180.61|205.82|129.73|183.27|202.34|
2020-10-24 22:54:54|usa_0263|ED|price|0|11|11.125|11.75|12.4375|12|12.625|14.125|15.375|16.125|18.5625|16.875|19.75|21.25|22.0625|22.375|23.5625|21.375|22.4375|22|20.875|21.5|22|22.3125|23.25|22.875|25.375|24.875|29.125|26|23.5|21|23.625|25.75|24.625|25.375|28.625|27|28|31.375|32.625|35.625|35.25|36.125|32.125|29.125|26.5|24.875|25.75|27.25|29.5|30.375|31.75|31.875|29.25|27.75|29.125|30|29.4375|34|41|46.6875|46.0625|52.125|52.875|45.3125|45.25|41.5|34.5|29|29.625|34.125|38.5|37.1|39.8|40.72|40.36|41.91|41.75|40.22|42.82|38.47|43.28|40.76|43.01|44.1|39.76|42.04|43.75|42.18|46.84|48.55|46.33|43.5|44.44|46.2|48.07|51.06|45.12|46.3|48.85|39.7|39.09|42.96|38.93|39.61|37.42|40.94|45.43|44.54|43.1|48.22|49.57|50.72|53.24|57.02|62.03|58.42|62.19|59.89|55.54|61.03|58.31|55.14|55.28|53.65|57.74|56.66|66.01|61|57.88|66.85|64.27|76.62|80.44|75.3|73.68|77.66|80.82|80.68|84.95|77.94|77.98|76.19|76.46|84.81|87.68|94.47|90.47|78|71.93|77.8|
2020-10-24 22:54:57|usa_0264|ADS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|11.35|18.7|23.15|24.73|15|17.57|17.63|23.4|27.89|27.6|31.89|41.78|40.96|48.18|40|40.09|40.04|36.04|45.65|55.8|54.5|61.71|61.85|77.18|78.75|73.75|44.69|56.93|53.34|45.75|33.04|40.17|61.08|64.45|63.99|66.97|66.32|71.23|85.06|91.95|93.41|105.72|124.63|131.64|142.07|146.31|157.84|174.1|209.75|254.22|288.03|280.02|248.27|289.73|296.25|301.27|254.02|276.57|211.77|195.92|218.06|229.25|242.92|258.12|215.81|251.35|220.37|235.56|247.8|151.89|171.42|137.3|130.72|110.91|27.55|42.87|46.37|
2020-10-24 22:55:00|usa_0265|IVZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|11.75|14.8|20.45|18.225|15.8|22.1|27.35|29.525|42.8|43.5|27|34.63|17.9|29.23|28.23|16.45|10.38|12.21|10.61|13.98|17.12|14.75|14.84|13.67|11.64|12.51|13.11|12.26|13.37|15.52|19.95|16.81|20.27|22.66|23.53|26.1|24.76|31.89|22.61|25.63|22.78|13.16|13.23|17.02|22.76|23.12|21.91|18.72|21.31|23.75|25.59|23.08|15.83|19.66|26.31|22.2|25.1|26.23|29.13|31.5|31.67|36.43|35.09|37.08|39.48|40.53|39.69|39.15|30.82|31.73|30.87|28.65|30.71|31.83|30.77|35.07|34.4|36.52|31.48|27.14|23.06|16|19.31|20.59|17.02|17.98|9.37|10|10.98|
2020-10-24 22:55:02|usa_0266|XEL|price|0|7.5938|8.2188|9.0938|9.5|8.7188|9.2813|10.375|10.4375|10.9375|12.3438|11.375|13.25|15.125|17.5|17.25|17.25|16.375|15.75|15.5|14.8125|15.0625|15.5625|16.25|16.375|15.4375|18.25|18.4375|19.875|18.1875|18.0625|15.0625|17|17.75|17.3125|19.6875|21.5|19.625|20.75|21.5|21.625|23.3125|22.9375|23.1875|21.5625|20.4375|20.5|21.125|22|22|23.063|22.688|24.563|24.375|24.688|23.313|22.938|23.688|25.875|24.875|29.12|29.5|28.625|28.063|27.75|23.188|24.188|21.563|19.5|19.875|20.188|27.5|29.063|30.11|28.45|28.15|27.74|25.35|16.77|9.31|11|12.81|15.04|15.47|16.98|17.81|16.71|17.32|18.2|17.18|19.52|19.61|18.46|18.15|19.18|20.65|23.06|24.69|20.47|21.54|22.57|19.95|20.07|19.99|18.55|18.63|18.41|19.24|21.22|21.2|20.61|22.97|23.55|23.89|24.3|24.69|27.64|26.47|28.41|27.71|26.71|29.7|28.34|27.61|27.94|30.36|32.23|30.4|35.92|34.81|32.18|35.41|35.91|41.82|44.78|41.14|40.7|44.45|45.88|47.32|48.11|45.48|45.68|47.21|49.27|56.21|59.49|64.89|63.49|60.3|62.5|69.01|
2020-10-24 22:55:06|usa_0267|DLTR|price|0.704970603955||||||||||||||||||||||||||||||||||||||||||||||||1.3497|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8704|8.0371|10.0833|8.5695|6.875|8.1111|9.4028|9.6806|11.6111|12.8889|14.1875|13.0417|6.4219|7|8.6767|7.49|10.9367|12.7133|10.3988|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|95.47|
2020-10-24 22:55:09|usa_0268|ROP|price|0.400595510765||||||||||||||||||||||||||||||||||||2.5|2.25|1.5625|2.25|4.125|4.7813|7.6875|8.75|6.75|6.0625|6.75|6|6.719|6.75|8.563|9.063|11.5|11.625|9.25|10.563|10.532|10.219|14|13.375|14.844|15.5|11.4688|8.9063|11.9375|14.25|17.5|15.4375|16.9688|15.75|13.8125|17.5|17.9|20.9|18.925|21.2|24.87|22.995|14.875|19.3|14.425|15.295|19.95|24.71|24.125|24.4035|28|30.83|32.75|33.835|38.375|37.7|48.63|47.46|45.2|47.85|54.88|56.06|59.98|70.81|59.44|62.12|61.18|45.35|42.45|45.59|47.82|50.55|57.84|61.02|62.5|69.43|86.46|86.49|81.63|81.1|99.16|101.9|99.45|109.17|127.31|119.65|125.96|126.81|133.51|138.95|144.07|158.3|172|168.17|167.27|186.35|182.77|176.09|170.36|173.31|206.49|218.7|232.46|258.17|280.69|264.19|301.9|282.9|341.97|359.7|363.65|336.96|311.81|341.03|432.45|428.6|
2020-10-24 22:55:12|usa_0269|WY|price|0|10.3689|10.3305|9.1031|9.2054|8.694|7.3004|7.3387|7.9524|7.7095|7.8502|7.2365|8.3871|10.5095|9.5122|9.4867|10.3049|15.483|13.7186|14.23|10.5734|10.5734|11.2055|9.9263|10.2845|10.8985|11.3078|12.0753|11.3078|10.5915|10.438|8.1867|8.9542|9.8752|10.9497|11.359|11.2567|14.122|14.0197|14.3778|15.0942|16.885|17.4478|16.6803|18.2665|17.7037|16.3733|18.2665|15.35|15.9128|19.2898|18.6758|17.7037|18.8805|17.3967|18.8805|19.3922|18.2665|21.2853|24.3041|20.0829|23.1529|18.9061|17.2687|20.7992|22.718|28.1416|23.5878|29.3952|23.332|17.6013|16.5268|20.7736|20.79|22.501|19.9386|22.1367|25.7307|26.1359|17.9165|20.1433|19.5784|22.104|23.9255|26.1973|26.8113|25.7579|27.2125|27.5154|28.0393|26.054|28.1416|27.1552|29.648|25.481|25.1863|28.9194|30.5935|32.3087|29.5948|30.1842|26.623|20.9333|24.7974|12.5297|11.2853|12.456|15.0021|17.6586|18.5305|14.4085|15.76|18.93|24.6|21.86|15.55|18.67|21.92|22.36|26.14|27.82|31.38|28.49|28.63|31.57|29.35|33.09|31.86|35.89|33.15|31.5|27.34|29.98|30.98|29.77|31.94|30.09|33.98|33.5|34.03|35.26|35|36.46|32.27|21.86|26.34|26.34|27.7|30.2|16.95|22.46|28.52|
2020-10-24 22:55:16|usa_0270|NTRS|price|0|1.5172|1.6267|1.7727|1.6683|1.6736|1.6683|1.7518|1.6423|1.7779|1.9812|1.9135|2.3566|2.8414|3.5313|3.0521|3.2605|3.4792|3.7604|3.7083|3|3.5938|3.6042|3.5417|3.7083|4.1043|4.7396|5.3333|5.1458|5.125|5.0417|3.5|4.9167|6.2084|6.3333|8.2084|8.3126|8.4584|9.8333|9.7084|10.5|12.4063|10.5|10.375|9.9063|10.375|10.3125|9.2969|8.75|8.782|10.063|11.5|14|13.5|14.438|16.438|18.125|18.75|24.188|29.563|35.188|37.375|38.125|34.125|43.6563|44.4063|48.5|41.75|53|67.5625|65.0625|88.875|81.5625|62.5|62.5|52.48|60.22|60.11|44.06|37.72|35.05|30.45|41.6|42.35|46.28|46.59|42.28|40.8|48.58|43.44|45.59|50.55|51.82|52.5|55.3|58.43|60.69|60.14|64.24|66.27|76.58|66.47|68.57|72.2|52.14|59.82|53.68|58.16|52.4|55.26|46.7|48.24|55.41|50.75|45.96|34.98|39.66|47.45|46.02|46.415|50.16|54.559|57.9|54.38|61.89|65.56|64.21|68.03|67.4|69.65|76.46|68.16|72.09|65.17|66.26|67.99|89.05|86.58|97.21|91.93|99.89|103.13|102.89|102.13|83.59|90.41|90|93.32|106.24|75.46|79.34|77.97|
2020-10-24 22:55:19|usa_0271|K|price|0|3.3125|3.2032|3.7188|4.0469|3.7657|3.9219|4.4063|5|6.2188|7.2969|7.75|8.6875|10.6875|14.375|11.5938|12.9375|14.75|16.4375|15.4375|13.0938|13.0313|13.6563|15.25|16.0625|15.9063|17.6563|18.4063|16.9063|15.2813|16.4063|15.7188|18.9688|23.3438|24.5938|27.0938|32.6875|28.8125|33.1875|35.6875|33.5|30.25|27.4375|24.75|28.375|25.4375|27.1875|28.6875|29.063|29.188|35.6875|36.1875|38.625|37.875|36.625|34.4375|32.8125|33.625|42.8125|42.125|49.625|43.125|37.5625|32.9375|34.125|33.8125|33|37.4375|30.8125|25.625|29.75|24.1875|26.25|27.03|29|30|30.1|33.57|35.86|33.25|34.27|30.65|34.37|33.35|38.08|39.24|41.85|42.66|44.66|43.27|44.44|46.13|43.22|44.04|48.43|49.52|50.06|51.43|51.79|56|52.43|52.56|48.02|56.1|43.85|36.63|46.57|49.23|53.2|53.43|50.3|50.51|51.08|53.98|55.32|53.19|50.57|53.63|49.33|51.66|55.85|64.43|64.23|58.73|61.07|62.71|65.7|61.6|65.44|65.95|62.7|66.55|72.27|76.55|81.65|77.47|73.71|72.61|69.46|62.37|67.98|65.01|69.87|70.02|57.01|57.38|53.57|64.35|69.16|59.99|66.06|64.59|
2020-10-24 22:55:22|usa_0272|SYMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:55:23|usa_0274|MAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||8.3907|8.3615|8.7111|8.9151|11.071|12.5277|12.8482|12.8773|11.5954|14.3049|16.5628|16.1404|17.2766|15.0915|11.1293|13.5183|15.6742|17.4223|15.2372|14.7128|14.6836|16.8104|16.9853|19.6947|19.196|22.0674|15.5693|18.9489|20.9533|17.7369|13.5136|15.3223|14.8282|17.9094|20.0583|21.536|19.8346|23.2514|24.221|29.358|31.1666|31.8006|29.3673|31.2179|31.9777|35.5391|36.0239|44.4891|45.6452|40.3124|40.5269|31.8658|32.0337|24.4634|24.3236|18.1331|15.2523|20.6581|25.9282|25.6855|29.7104|28.2211|33.7729|39.1551|33.5373|33.4524|25.6761|29.17|37.85|39.2|39.1|37.27|42.23|40.37|42.06|49.351|56.02|64.1|69.9|78.03|80.32|74.39|68.2|67.04|71.18|66.46|67.33|82.68|94.18|100.31|110.26|135.73|135.98|126.6|132.03|108.56|125.09|140.29|124.37|151.43|74.81|85.73|92.58|
2020-10-24 22:55:25|usa_0275|ENDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|8.25|6.4375|5.375|9.15|10.85|11.3|10.49|6.3481|9.25|7.002|11|17.64|20.45|19|23.26|22.26|18.72|19.71|21.57|25.5|28.39|30.39|32.03|29.13|32.7|27.73|29.44|34.06|31.5|27|23.7|23.77|20|23.45|17.68|17.2|22.82|20.12|23.69|22.31|33.1|35.14|34.73|39.51|29|34.78|38.79|30.15|31.97|26.2|30.74|38.52|45.26|66.12|66.14|67.99|68.37|71.31|90.04|82.26|69.28|62.71|28.45|15.45|22.36|15.69|11.46|11.38|9.04|8.01|5.84|9.43|16.7|7.67|8.03|3.84|2.895|5.08|3.77|3.58|3.02|
2020-10-24 22:55:27|usa_0278|MTB|price|0|1.3375|1.5625|1.5625|1.8875|1.65|1.8875|2|2.2875|2.425|2.7|3|3.45|4.275|4.9125|4.175|3.85|4.775|4.65|5.725|4.15|5.1375|4.975|5.5375|5.225|5.825|6.3875|6.8875|6.575|6.55|6.2375|4.975|5.475|7.075|8.725|9.6|9.975|12.1|12.65|13.35|13.45|14.975|13.7|14.075|14.075|13.925|15.65|15.15|13.6|17.1|17.15|19|21.8|24.6|24.1|24.9|28.8|32|33.7|41.5|46.5|49.988|55.4|46.1|51.8937|47.9|55|45.9|41.425|44.65|45|51|68|69.9|75.5|74|72.85|80.37|85.76|78.81|79.35|78.58|84.22|87.3|98.3|89.85|86.9693|95.7|107.84|102.06|105.16|105.71|109.05|114.14|117.92|119.96|122.16|115.83|106.9|103.45|81.57|80.48|70.54|89.25|57.41|45.24|50.93|62.32|66.89|79.38|84.95|81.81|87.05|88.47|87.95|69.9|76.34|86.88|82.57|95.16|98.47|103.16|111.75|111.92|116.42|121.3|124.05|123.29|125.62|127|124.93|121.95|121.18|111|118.23|116.1|156.43|154.73|161.95|161.04|170.99|184.36|170.15|164.54|143.13|157.02|170.07|157.97|169.75|103.43|103.97|92.09|
2020-10-24 22:55:30|usa_0279|FITB|price|0|0.9898|1.0514|1.3923|1.2609|1.2527|1.3265|1.3143|1.5072|1.6838|2.0669|2.0216|2.5066|3.1969|3.4081|3.0011|2.664|3.3054|3.1326|3.5849|3.0273|3.0931|3.5785|3.7306|3.9734|4.3887|4.4793|5.1786|4.8742|4.4774|4.1811|3.3251|4.3457|5.3992|6.6173|7.4403|8.9548|9.2181|8.642|9.9753|10.6667|10.8149|10.5186|10.4692|10.2223|9.4815|10.321|10.321|9.481|10.222|11.111|11.333|14.469|17.1852|16|17.222|18.611|22.963|24.315|29.055|36.333|38|42|38.3334|47.5417|43.9584|44.375|40.5625|48.9167|42|42.1667|53.875|59.75|53.4375|60.05|61.48|61.58|67.48|66.65|61.23|58.55|50.231|57.42|55.54|59.1|55.37|53.78|49.22|47.3|42.98|41.17|36.75|37.72|39.36|36.95|38.08|40.93|38.69|39.77|33.88|25.13|20.92|10.18|11.9|8.26|2.92|7.1|10.13|9.75|13.56|12.29|12.03|14.68|13.885|12.75|10.1|12.72|14.045|13.4|15.505|15.2|16.31|18.05|18.05|21.03|22.955|21.35|20.02|20.375|18.85|20.82|18.91|20.1|16.69|17.59|20.46|26.97|25.4|25.96|27.98|30.34|31.75|28.7|27.92|23.53|25.22|27.9|27.38|30.74|14.85|19.28|21.32|
2020-10-24 22:55:34|usa_0280|KMX|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|7.4375|6.5315|5.719|4.594|4.844|3.4375|2.8125|2.2188|2.5|1.8438|1.1875|0.7813|1.2188|2.3438|2.0625|2.56|7.455|8.125|9.825|13.5|13.2|8.525|9.745|7.06|11.845|18.355|16.465|17.35|11.435|9.535|13.925|15.45|12.765|16.03|14.075|15.605|15.96|18.255|22.68|27.935|23.01|23.47|21.26|19.76|19.81|14.9|7.84|9.05|10.08|16.55|20.32|21.19|21.47|21.63|33.37|36.6|28.85|28.11|26.81|30.69|28.47|30.29|35.14|39.36|46.94|48.28|50.11|47.23|45.08|50.96|56.71|67.48|71.71|63.5|57.31|46.04|52.89|59.5|57.8|64.54|64.49|65.99|67.99|61.92|66.02|77.21|62.24|62.06|76.48|83.28|97.58|87.31|85.22|108.8||
2020-10-24 22:55:37|usa_0281|KSS|price|1.02790364894|||||||||||||||||||||||||||||||||||||1.9532|2.7188|3.7344|4.3282|4.8438|5.25|5.9219|6.3282|5.9375|6.0782|5.391|5.594|5.422|5.875|6.75|8.594|8.282|9.5|10|12.219|13.469|17.235|18.094|20.657|23.782|22.7188|24.5938|33.2188|34.0938|35.625|36.0938|48|51.75|56|53.5625|61.06|61.55|55.5|67.85|73.7|75|69.72|68.5|56.8|52.35|63.26|48.32|41.8692|47.521|49.48|46.16|47.6|48.69|52.45|46|55.84|53.69|62.51|69.6|74.04|75.32|59.3|49.28|48.85|44.8|49.17|32.66|45.35|42.47|51.59|53.14|54.99|50.75|46.94|56.42|52.71|53.24|46.34|53.8|50.13|45.82|52.2|44.65|47.06|51.41|51.31|55.28|54.79|54.44|58.79|59.62|71.65|65.49|51.03|47.13|44.3|36.04|44.38|53.83|39.03|38.43|39.78|47.97|62.12|66.75|79.11|67.17|71.1|49.32|47.26|47.01|18.46|19.22|21.36||
2020-10-24 22:55:40|usa_0282|PAYX|price|2||0.1986|0.2034|0.134|0.1694|0.1596|0.1522|0.2205|0.2339|0.2863|0.3508|0.3898|0.5287|0.585|0.5789|0.7288|0.6568|0.6703|0.517|0.7316|0.5853|0.6438|0.6536|0.7609|0.9072|0.9072|0.8194|0.6828|0.6145|0.4926|0.6828|0.8194|0.9023|0.9267|1.0925|1.4827|1.4778|1.5949|2.1509|2.1655|2.3558|2.7654|2.8313|3.4239|2.8093|2.8752|3.139|3.599|3.8848|5.3992|5.9424|7.2593|8.6914|10.5679|10.5679|8.5926|11.0741|10.1482|12.1482|15.2963|16|16.8889|22.1111|18.8333|19.75|19.625|26.625|33.375|35|44.625|58.125|39.9375|38.43|37.07|35.01|36.95|34.65|23.4|29.2|26.24|30.52|36.04|38.44|32.05|37.51|29.67|33.16|31.93|28.88|34.13|42.41|40.05|36.71|35.95|39.41|40.63|40.4|44.43|39|31.46|34.55|34.08|28.26|22.06|27.34|28.29|31.35|29.94|28.54|24.89|28.54|33.63|32.3|26.98|29.11|31.3|29.97|33.26|32.54|33.105|37.23|38.68|43.73|41.76|41.11|41.65|47.41|49.835|49.41|44.66|54.25|51.39|54.22|60.67|58.95|61.42|59.23|57.03|67.31|65.13|65.58|73.25|70.76|77.02|85.79|81.7|86.12|77.48|72.28|76.47||
2020-10-24 22:55:43|usa_0283|CAG|price|2|1.4981|1.6195|2.0001|1.9191|2.0001|2.1783|2.1783|2.5845|3.0625|3.2974|3.6134|4.3021|4.7557|5.3391|5.1851|5.1446|4.6261|6.1168|3.8888|4.4965|5.015|5.2985|4.8853|5.1689|5.7927|6.5948|6.8298|6.8413|8.1058|8.5921|9.046|10.8617|11.8668|12.4504|11.7371|10.8455|10.0673|11.2832|12.4504|10.8455|9.7755|9.4351|10.4077|10.6509|11.1859|12.7422|12.0131|12.7422|12.9854|14.7848|15.5144|16.3898|16.5843|16.5357|20.6696|20.621|23.3931|25.0224|27.9647|23.3445|22.7609|19.2592|24.4631|23.4417|20.2805|19.0647|18.7729|12.7422|17.9461|14.2499|19.7942|15.314|16.2244|17.8585|17.8741|18.2165|19.1475|20.4575|18.9635|17.9519|18.8857|17.1193|19.0647|21.1579|21.8816|20.3875|21.0489|21.259|20.3486|17.7652|16.7302|16.3645|17.5862|18.52|19.9984|19.6171|19.8428|20.0062|19.4693|17.1971|18.3488|16.5512|11.4777|11.7345|14.4658|15.9754|17.2671|19.0335|18.8157|16.8002|16.7146|18.0219|19.7883|19.0024|19.6561|20.4264|19.5705|19.5393|23.2355|26.5427|26.2159|26.317|25.6711|22.0994|25.1342|25.0564|28.418|27.2197|30.0443|32.4333|31.8497|32.729|35.5614|36.2695|36.69|41.21|38.54|32.46|37.33|36.13|37.06|36.75|32.34|23.37|26.77|28.36|28.87|26.69|34.79|38.36||
2020-10-24 22:55:46|usa_0284|PGR|price|0|0.2362|0.2949|0.3215|0.3091|0.2629|0.2629|0.3171|0.2905|0.3598|0.4577|0.4417|0.5839|0.8238|0.827|0.8649|0.7828|0.7071|0.7576|0.827|0.7702|0.6945|0.786|0.7008|0.5808|0.7702|0.7671|0.9596|0.9722|0.8807|1.1111|1.1521|1.2942|1.5088|1.3416|1.2216|1.3636|1.2247|1.4268|1.6604|2.2065|2.6326|2.4811|3.144|3.0682|2.2065|2.519|2.6989|2.6515|3.0777|2.9073|3.3902|3.7027|3.3807|3.5039|4.337|5.1041|4.8391|6.5909|8.1155|9.0814|10.2036|10.6818|8.5417|12.8314|10.8712|10.9848|6.1884|5.5398|5.7623|5.6061|6.2027|7.8504|7.3523|10.2417|10.1439|11.3106|12.6227|13.1477|11.5068|11.2795|13.4795|16.6136|15.7068|18.9977|19.9091|19.3852|19.2614|19.2818|20.8545|22.4568|23.8114|26.5409|23.6955|23.3727|22.3091|22.0182|19.8364|21.7545|17.6455|17.4182|14.6091|17.0182|15.8182|13.4636|12.2182|13.7364|15.0727|16.3545|17.3545|17.0182|18.9727|18.0636|19.2091|19.4364|16.1455|17.7364|21.0727|18.9364|18.8545|19.1818|22.9727|23.1091|24.7545|24.7909|24.22|25.36|25.28|26.99|27.2|27.83|30.64|31.8|35.14|33.5|31.5|35.5|39.18|44.09|48.42|56.32|60.93|59.15|71.04|60.33|72.09|79.93|77.25|72.39|73.84|80.11|94.67|
2020-10-24 22:55:49|usa_0285|ES|price|0|12.375|12.125|13.25|12.25|11.75|11.375|13.25|14.25|15.125|16.75|14.75|17.75|21.75|21.625|24.5|24.25|25.75|22.875|22.125|20.25|19.75|19.75|20.125|19.875|19.75|21.625|21|22.5|20.75|19.375|18.375|20|20.25|20.625|22.25|23.625|23.625|23.875|26.375|26.5|27.625|26.875|26.375|23.75|23.625|21.75|22|21.625|21.25|22.5|24.375|24.25|19.75|13.375|12.375|13.125|7.875|9.5|9.688|12.063|14.313|16.938|16.75|16|13.875|17.6875|18.375|20.5625|21.5|21.9375|21.6875|24.25|17.38|20.75|18.73|17.63|19.87|18.81|16.9|15.17|13.92|16.74|17.92|20.17|18.65|19.47|19.39|18.85|19.27|20.86|19.95|19.69|19.53|20.67|23.27|28.16|32.77|28.36|28.57|31.31|24.54|25.53|25.65|24.06|21.59|22.31|23.74|25.79|27.64|25.48|29.57|31.88|34.6|35.17|33.65|36.07|37.12|38.81|38.23|39.08|43.46|42.02|41.25|42.39|45.5|47.27|44.3|53.52|50.52|45.41|50.62|51.07|58.34|59.9|54.18|55.23|58.78|60.71|60.44|63.18|58.92|58.61|61.44|65.04|70.95|75.76|85.47|85.07|78.21|83.27|83.55|
2020-10-24 22:55:52|usa_0288|AA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|29.65|32.92|31.63|45.07|51.84|44.42|46.47|40.5|26.6|28.16|22.55|20.62|21.51|6.55|11.24|11.67|
2020-10-24 22:55:53|usa_0289|ROK|price|0|3.2084|4.1068|3.5132|4.1228|3.1442|3.3929|3.5934|3.794|4.5319|4.6602|4.548|4.4677|5.9356|5.5024|4.7164|5.6709|7.1708|6.75|6.25|4.75|4.9375|5.2813|5.5625|5.4375|5.5625|5.5|5.8438|5.9375|5.5625|6.8438|6.0938|6.9375|6.9375|6.9688|6.625|6.8438|5.9063|5.7813|6.375|7.25|7.5938|8.3125|9|9.2813|9.9063|9.3438|8.5625|8.9375|9.7496|12.0233|12.4175|13.8957|15.4726|15.0784|14.8156|15.9982|17.0494|15.5054|16.5402|15.6931|17.2324|14.4354|10.85|14.5856|15.4744|22.1519|19.1436|17.4571|15.2465|11.4862|11.0304|17.366|13.2547|13.9001|14.68|17.86|20.06|19.98|16.27|20.71|20.7|23.84|26.25|35.6|34.67|37.4247|38.7|49.55|56.64|48.71|52.9|59.16|71.91|72.01|58.1|61.08|59.87|69.44|69.51|68.96|57.42|43.73|37.34|32.24|21.84|32.12|42.6|46.98|56.36|49.09|61.73|71.71|94.65|86.76|56|73.37|79.7|66.06|69.55|83.99|86.35|83.14|106.94|118.16|124.55|125.16|109.88|111.2|115.99|124.64|101.47|102.61|113.75|114.82|122.34|134.4|155.71|161.96|178.21|196.35|174.2|166.23|187.52|150.48|175.46|163.83|164.8|202.67|150.91|213|220.68|
2020-10-24 22:55:56|usa_0290|MOS|price|0.592007225107|||||||||||||||||||||||||||||||||||||||||||||||21.25|24.75|24.5625|30.125|35|36.5|36.875|39.5|37.5|36.125|36.75|31.563|33.688|38.063|36|25.563|26|20.438|25|18.25|12.75|14.688|15.438|13.813|12.938|12.3|12|11.3|10.75|14.75|12.6|10.85|11|9.62|9.06|7.31|6.99|14.3|12.57|13.65|15.04|17.06|12.85|17.4|13.2|14.35|15|15.69|18.72|26.66|29.5|37.56|69.8|102.6|122.51|127.21|39.41|41.98|40.45|52.15|46.73|60.77|51.14|47.65|73.16|78.75|74.86|70.72|58.56|55.29|52.82|58.11|52.34|59.61|61.59|41.09|45.85|50|50.04|46.11|44.31|46.06|44|42.94|33.79|27|27.99|27|23.53|29.18|26.93|24.14|22.34|24.28|26.95|30.11|30.94|27.31|26.11|25.19|19.88|10.82|11.51|13.47|18.7|
2020-10-24 22:55:59|usa_0291|XRX|price|0|18.113|20.7476|18.607|21.7355|18.113|16.8506|16.5212|16.6309|19.0461|23.1076|22.1198|26.2362|29.4744|24.6444|22.6137|26.3459|33.2618|33.9206|34.6888|24.864|23.2174|24.1504|25.2483|25.6325|25.9616|27.3889|28.7062|25.1386|24.4249|20.5828|15.0393|15.5881|25.0286|23.7113|26.785|30.0784|31.3957|30.6272|34.5242|34.7988|36.61|35.073|32.109|39.2446|41.934|42.922|46.8738|43.4707|51.5405|51.4843|59.0039|60.1565|55.1069|70.4754|70.64|69.3227|74.9212|103.9018|110.8999|97.233|140.2098|133.8703|111.6409|155.441|140.6214|155.6057|110.4882|59.7723|68.4994|54.6678|39.6836|12.185|15.7812|25.2131|20.4181|27.4525|28.3219|18.3631|13.0412|21.2085|22.921|27.9003|27.0309|36.3574|38.386|38.2016|37.0951|44.8144|39.9141|36.331|35.9622|38.5968|40.0458|36.6472|40.9943|44.6564|44.4983|48.6873|45.6838|42.6541|39.4399|35.7251|30.3769|20.9977|11.9874|17.0722|20.3918|22.2887|25.6873|21.1821|27.268|30.3505|28.0584|27.4261|18.3631|20.9714|21.2743|20.7342|19.3379|17.9679|22.6575|23.8958|27.11|32.063|29.7709|32.7743|34.8557|36.5155|33.8545|28.0321|25.6346|28.0057|29.4021|25.0023|26.6884|23|29.36|28.73|33.29|29.15|28.78|24|26.98|19.76|31.98|35.41|29.91|36.87|18.94|15.29|18.77|
2020-10-24 22:56:02|usa_0292|PFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.69|25.67|29.69|26.45|29.98|27.69|33.47|30.7|33.11|35.02|34.9568|35.93|40.11|38|41.25|46.34|48.85|49.11|52.9|54.13|58.56|59.61|58.34|62.27|69.72|54.66|48.27|43.49|18.95|8.41|19.19|27.76|24.63|28.04|23.93|26.2|33.01|31.72|29.54|24.51|24.68|28.87|24.73|28.51|28.13|33.65|37.46|43.97|49.56|46.03|50.37|54.61|53.06|51.86|50.74|47.9|46.16|40.68|39.06|49.03|58.73|61.26|63.4|62.9|71.33|57.76|52.95|59.54|43.56|49.45|54.86|57.12|54.65|24.16|40.35|38.82|
2020-10-24 22:56:05|usa_0293|DISH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.6507|1.5694|2.6246|3.6521|3.0574|2.9492|2.3805|2.2186|1.6914|2.6246|1.8126|2.3805|2.6038|2.5969|5.2343|8.8321|16.6024|19.6523|42.1991|61.1346|28.6602|45.6616|19.6929|23.9669|28.0635|20.143|23.7786|24.5144|16.0659|14.9753|19.2688|24.9992|29.9678|33.162|29.4225|28.3491|26.6179|26.9382|28.7819|25.3195|26.1072|25.5965|23.5276|25.8561|26.6698|28.3405|32.9196|37.594|37.542|40.5198|32.6513|27.6277|28.1566|20.1943|10.6645|10.6837|15.5881|18.521|19.9731|20.0212|17.4536|18.473|18.9057|23.4254|29.4933|24.0889|27.3873|31.6666|27.4546|29.4356|35.0034|36.4459|40.8886|43.2831|55.6978|59.8232|62.583|62.1022|70.0934|67.372|65.1121|56.1016|54.9861|44.4851|50.3895|52.6782|55.7074|61.0541|60.3521|52.1493|45.918|36.4363|32.3205|34.388|24.012|31.5654|38.259|33.936|35.47|19.99|34.51|29.03|
2020-10-24 22:56:08|usa_0294|SBAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6875|13.4375|17.5|47.875|53.625|39|44.1875|18.75|20.18|12.65|12.43|3.84|1.5|1.319|0.39|0.8|2.79|3.15|3.65|3.82|4.15|6.26|9.42|8.91|12.29|15.02|17.46|23.32|22.68|24.77|28.01|29.34|33.65|35.6|34.39|30.1|36.74|25.87|15.21|23.3|22.74|27.47|35.5|36.25|34.63|39.94|40.48|39.26|37.6|36.17|41.57|50.7|55.15|61.215|69.81|72.29|73.86|77.99|85.87|93.26|98.53|109.28|113.64|120.74|119.75|105.25|101.385|100.19|102.66|111.89|103.93|118.55|131.56|142.98|157.98|170.46|158.8|158.5|161.79|199.66|231.91|236.83|241.22|261.38|293.78|313.87|
2020-10-24 22:56:10|usa_0295|WHR|price|0|23.25|26|23.1875|24.25|20.5|19.5625|21.125|23.25|22.5|23.875|23.1875|24.6875|33.875|38.9375|29.75|33.875|37.75|35.625|36.375|24.375|26.5|28.75|25.125|24.75|28.125|30|29.125|33|30.625|28.125|20.125|23.5|29.375|32.125|38.25|38.875|44.75|37.25|37.625|44.625|53.625|56.875|58.875|66.5|60.875|52.5|51.375|50.25|54.75|55|57.75|53.25|55.25|49.625|50.625|46.625|47.625|54.5625|66.3125|55|68.5625|68.75|47|55.375|54.375|74|65.3125|65.0625|58.625|46.625|38.875|47.6875|49.99|62.5|55.35|73.33|75.55|65.36|45.86|52.22|49.03|63.7|67.77|72.65|68.87|68.6106|60.09|69.21|67.73|70.11|75.77|83.76|91.47|82.65|84.11|83.02|84.91|111.2|89.1|81.63|86.78|61.73|79.29|41.35|29.59|42.56|69.96|80.66|87.25|87.82|80.96|88.83|85.36|81.32|49.91|47.45|76.86|61.16|82.91|101.75|118.46|114.36|146.44|156.86|149.46|139.22|145.65|193.74|202.06|173.05|147.26|146.87|180.34|166.64|162.16|181.77|171.33|191.62|184.44|168.64|153.11|146.23|118.75|106.87|132.89|142.36|158.36|147.53|85.8|129.53|183.89|
2020-10-24 22:56:13|usa_0296|NUE|price|0|1.636|1.5676|1.5832|1.7804|1.4993|1.2397|1.3236|1.3431|1.4271|1.5305|1.8116|2.245|2.6296|2.375|2.0157|1.9063|2.2422|2.4844|3.0469|2.4766|2.586|2.6875|2.6172|2.9844|2.9766|3.4532|3.5938|3.7657|4.1094|4.3594|3.4844|3.875|4.8594|4.7344|5.0391|5.586|5.8282|6.4688|6.5469|9.7969|11.4688|10.6719|13.4375|13.25|15.1563|17.125|17.4063|13.844|14.0625|13.375|11.1875|14.2813|14.7813|12.6563|12.6875|12.75|11.4375|14.3125|13.1719|12.0781|13.6094|11.5|10.1563|10.8125|11.0156|11.8594|11.9063|13.7031|12.5|8.2969|7.5313|9.9219|10.0175|12.2225|9.925|13.24|16.06|16.26|9.475|10.325|9.5425|12.2125|11.47|14|15.37|19.1276|22.8425|26.17|28.78|22.81|29.495|33.36|52.395|54.25|49.49|54.66|65.13|58.65|59.47|59.22|67.74|74.67|39.5|46.2|38.17|44.43|47.01|46.65|45.38|38.28|38.2|43.82|46.02|41.22|31.64|39.57|42.95|37.9|38.26|43.16|46.15|43.32|49.02|53.38|50.54|49.25|54.28|49.05|47.53|44.07|37.55|40.3|47.3|49.41|49.45|59.52|59.72|57.87|56.04|63.58|61.09|62.5|63.45|51.81|58.35|55.1|50.91|56.28|36.02|41.41|44.86|
2020-10-24 22:56:16|usa_0297|LNC|price|0|6.2813|6.4219|7.125|8.1563|7.9375|7.625|8|9.75|10.375|10.3438|10.3438|12.5313|14.8125|13.2188|12.4063|11.5938|12.4375|12.8125|13.1563|10.0313|11.5|11.75|13|10.875|12.4688|12.7813|13.7188|15.2188|13.875|13.8438|11.125|10.75|12.7813|11.4375|12.2813|13.6875|14.0313|15.375|16.6875|18.5|20.1875|19.4375|23.375|21.75|20.125|21.1875|18.6875|17.5|20.125|21.875|23.125|26.875|25.375|23.125|21.9375|26.25|26.75|32.1875|34.8125|39.0625|42.5|45.6875|41.125|40.9063|49.4375|52.3125|37.5625|40|33.5|36.125|48.125|47.3125|42.47|51.75|46.63|48.57|50.73|42|30.55|31.58|28|35.63|35.38|40.37|47.32|47.1885|47|46.68|45.14|46.92|52.02|53.03|54.59|56.44|62.08|66.4|67.79|70.95|65.97|58.22|52|45.32|42.81|18.84|6.69|17.21|25.91|24.88|30.7|24.29|23.92|27.81|30.04|28.49|15.63|19.42|26.36|21.87|24.19|25.9|32.61|36.47|41.99|51.62|50.67|51.44|53.58|57.67|57.46|59.22|47.46|50.26|39.2|38.77|46.98|66.27|65.45|67.58|73.48|76.87|73.06|62.25|67.66|51.31|58.7|64.45|60.32|59.01|26.32|36.79|31.33|
2020-10-24 22:56:19|usa_0298|HST|price|0.0295778435063|||||||||||||||||||||||||||||||||||||||||||7.375|10|9.625|11.375|10.6249|11.8748|11|11.1251|12.375|13.5|13.375|13.125|15.375|17|17.375|19.938|20.875|18.938|19.438|16.938|14.5|11.125|13.313|10.313|9|8.875|10.688|11.125|10.625|11.68|12.89|12.65|6.75|11.95|11.91|11.25|8.2|6.92|7.72|9.98|10.45|12.78|11.9|12.95|14.55|16.56|16.82|18.65|16.79|21.4|21.02|21.22|23.06|26.31|25.64|21.12|22.16|15.92|17.2|13.11|10.34|3.92|7.69|9.08|10.11|14.65|16.26|14.34|15.89|17.61|17.79|15.85|14.27|16.42|16.64|14.68|14.46|17.49|18.27|17.86|18.55|20.24|21.45|21.74|23.31|20.18|20.14|19.38|17.33|16.7|15.82|17.74|15.48|18.66|17.95|18.66|19.56|18.64|19.56|20.94|19.11|18.9|19.24|17.39|16.39|11.04|12.31|10.78|11.64|
2020-10-24 22:56:22|usa_0299|CHTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|34.5|35.35|32.5|38.17|49.17|54.57|50.05|56.14|63.98|67.7|75.44|73.24|104.29|119|134.01|132.16|121.26|152|154.53|168.17|180|171.25|167.36|185.17|203.03|218.38|275.4|291.8|324.08|329.87|362.85|333.25|306.26|296.04|325.07|285.08|346.91|390.91|417.53|485.08|436.31|510.04|626.5|
2020-10-24 22:56:24|usa_0301|FE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|28.625|30.813|30.5|30.75|32|28|31.4375|25.25|22.5|19.6875|24.875|26.8125|30.4375|27.19|31.9|32.49|35.0628|32.25|33.7791|30|33.1|30.97|38.08|31.9|35.1|38.99|38.0227|41.53|39.95|40.71|47.04|51.28|49.31|49.32|52.98|56.74|61.22|66.53|63.51|64.95|74.76|67.88|80.94|68.93|45.93|39.65|39.39|46.98|47.31|39.88|35.47|36.42|37.37|36.81|43.48|46.02|44.83|44.2|47.77|43.3|41.67|41.95|37.06|38.38|32.07|31.84|34.19|34.3|40|36.38|32.61|30.9|32.6|35.76|33.73|33.74|31.28|31.36|29.72|31.37|30.32|33.74|36.06|37.86|36.6|40.59|42.53|48.11|48.51|35.99|37.53|29.8|
2020-10-24 22:56:26|usa_0302|HSY|price|0|2.3383|2.2366|2.6433|2.6355|2.4165|2.612|3.0969|3.222|3.5035|3.9336|3.7617|4.2934|5.31|6.7177|5.4063|6.1563|6.9063|7|8.5313|6.125|6.1875|6.1563|6.25|6.5|6.625|8.2813|8.25|8.9688|7.9375|9.4063|9.0313|9.375|10.2188|10.1875|9.7188|11.0938|10.0313|10.5|11.3125|11.75|13.4063|11.7813|12.4688|12.25|11.5938|10.8438|11.25|12.094|12.782|13.813|16.094|16.25|18.625|18.344|25.125|21.875|25|27.657|28.25|30.969|35.5313|34.5|34.2188|31.0938|28|29.6875|24.3438|23.75|24.5|24.375|27.0625|32.1875|34.66|30.855|32.685|33.85|34.27|31.25|31.025|33.72|31.33|34.83|36.34|38.495|41.425|46.2342|46.71|55.54|60.46|62.1|56.31|55.25|52.23|55.07|53.45|49.8|54.66|50.62|46.41|39.4|37.67|32.78|39.54|34.74|34.75|36|38.86|35.79|42.81|47.93|47.59|47.15|54.35|56.85|59.24|61.78|61.33|72.03|70.89|72.22|87.53|89.28|92.5|97.23|104.4|97.37|95.43|103.93|100.91|88.83|91.88|89.27|92.09|113.49|95.6|103.43|109.25|107.37|109.17|113.51|98.96|93.06|102|107.18|114.83|134.03|154.99|146.98|132.5|129.62|143.34|
2020-10-24 22:56:30|usa_0303|SWK|price|0|8.0429|7.5431|7.6681|9.0893|8.0898|7.2152|8.9643|8.6207|9.4953|9.8389|9.589|10.6667|15.1643|13.587|13.0625|12.75|17|17.125|17|12.9375|14.8125|14.5|12.75|14.25|15.75|16.6875|18|19.5|17.9375|17.25|15.25|14.5|17.75|19.0625|19.5625|20.4375|22.6875|19.875|20.1875|21.25|22.6875|20.0625|20.6875|22.25|19.6875|20.125|20.3125|17.875|19.688|18.938|21.688|25.75|27.5|29.75|28.125|27|37.875|40|43|47.188|55.75|41.563|29.75|27.75|25.625|32.1875|25.1875|30.125|26.375|23.75|23.0625|31.1875|32.95|41.88|36.55|46.57|46.25|41.01|32.67|34.58|23.99|27.6|29.52|37.87|42.68|45.4305|42.53|48.99|45.27|45.54|46.68|48.04|50.66|47.22|49.85|50.29|55.36|60.7|56.13|48.48|47.62|44.83|41.74|34.1|29.12|33.84|42.69|51.51|57.41|50.52|61.28|66.87|76.6|72.05|49.1|67.6|76.96|64.36|76.25|73.97|80.97|77.3|90.57|80.69|81.24|87.82|88.79|96.08|95.36|105.24|96.98|106.73|105.21|111.22|122.98|114.69|132.87|140.73|150.97|169.69|153.2|132.81|146.44|119.74|136.17|144.61|144.41|165.74|100|139.38|162.2|
2020-10-24 22:56:33|usa_0305|TRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||15.1448||15.9709|17.8434|21.4561|23.9564|24.0775|25.4764|26.2584|29.4195|34.4311|30.7963|27.3488|25.8729|28.1749|32.1621|30.4879|28.9569|36.2099|36.9975|42.4606|40.7093|36.1383|37.0085|37.7795|32.7349|35.907|47.0977|42.6369|32.856|28.1529|26.3135|33.3517|36.2265|33.9575|38.6996|37.3389|40.5111|54.5985|60.9979|50.2478|43.8264|46.58|43.5951|48.2983|45.5777|57.5614|59.0263|46.6241|44.7626|37.2728|36.4027|30.0363|30.9726|27.9546|31.6995|36.8102|34.9047|39.8832|41.6235|41.3041|40.434|42.9783|40.8305|31.2259|28.0758|32.6027|31.0937|32.1181|32.03|35.5986|36.7221|38.9911|40.3128|37.4601|39.2885|39.8172|43.8044|44.1899|43.0334|42.9563|41.1609|44.267|45.6658|45.1371|48.849|48.089|50.6113|50.6554|47.9899|42.4386|44.5203|50.358|47.31|59.2|65.99|66.3|71.95|62.21|68.01|79.88|
2020-10-24 22:56:35|usa_0307|EW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.4375|2.7969|||2.8281|2.8281|1.3385|1.4844|1.7083|1.401|1.54|2.1233|1.9383|2.3792|2.2992|1.8975|2.0517|2.1717|2.2242|2.6142|2.2908|2.4908|2.5633|2.8783|3.0075|3.5217|3.6075|3.5683|3.6425|3.48|3.5867|3.68|3.885|3.975|4.1083|4.1458|4.0142|3.9225|3.8492|5.2425|4.7117|4.5233|5.15|5.5133|5.8258|7.2867|8.24|8.6917|11.3233|13.6517|14.6533|14.125|12.645|11.6717|12.1683|16.98|17.5867|15.3517|13.6983|11.1983|11.9583|10.9367|12.155|14.1333|17.025|21.5967|23.7433|24.105|22.965|26.4333|29.63|32.8567|40.4067|30.29|31.4633|39.29|36.4567|38.05|45.59|51.3|57.3867|48.07|63.7767|64.41|72.43|78.7967|66.05|70.74|79.82|
2020-10-24 22:56:38|usa_0308|CXO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|15.42|20.58|25.68|39.13|27.61|20.86|25.59|26.51|36.24|44.96|49.77|57.28|64.26|88.43|106.34|86.91|78.72|93.64|101.39|89.37|96.03|83.71|98.36|87.42|107.5|103.27|122.19|140.46|126.23|93.97|112.84|123.7|95.14|86.67|103.49|125.55|122.89|136.84|127.62|115.93|132.25|146.81|153.53|138.35|142.88|101.81|104.51|101.05|72.91|85.53|38.03|50|45.6|
2020-10-24 22:56:40|usa_0310|DVA|price|0.0524246395806|||||||||||||||||||||||||||||||||||||||||||||||||||2.0379|2.9631|3.6257|3.3632|3.9633|3.1881|2.9631|3.8008|5.1355|5.5625|5.375|5.2293|4.0833|3.7915|3.4795|3|2.6667|0.8545|0.9795|2.0625|3.5|5.1335|5.5165|7.0535|6.0333|8.4067|8.3867|7.02|7.99|6.6333|6.64|9.5867|11.41|14.7067|16.2467|15.01|15.5|20.915|20.955|21.915|24.405|29.92|27.29|26.29|27.815|26.375|28.08|26.425|31.9|21.6|26.205|26.505|25.475|23.035|23.675|23.89|26.695|31.7|31.77|29.195|35.41|42.065|43.925|43.17|34.405|44.125|43.96|49.195|55.705|59.1|59.51|59.21|56.49|69.23|69.71|71.67|77.58|81.28|83.59|79.62|76.95|72.71|74.91|77.35|58.29|67.69|68.5|65.41|62.6|66|63.3|70.57|65.34|54.29|55.61|56.05|57.83|73.09|78.95|86|91.05|
2020-10-24 22:56:43|usa_0311|UA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.704|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.67|9.67|
2020-10-24 22:56:44|usa_0313|MNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:56:44|usa_0314|DTE|price|0|13.875|14|14.625|13.75|12.875|12.625|14.25|16|16.5|17.125|14.375|15.875|18.5|16.5|16.5|16.5|17.375|16.25|14.5|13.375|13.625|14.125|14.5|17.375|17.875|20.75|22.625|25.375|25.125|26.125|26.75|28.25|29|28.5|31.875|34.75|30.875|31.25|32.375|32.75|35.125|34.75|34.375|30|26.5|24.75|25.5|26.125|27.375|29.5|32.25|34.5|33.625|30.875|28|32.375|26.875|27.625|30.4375|34.6875|39.3125|40.375|45.1875|42.875|38.4375|40|36.125|31.375|29|30.5625|38.25|38.9375|39.8|46.44|43.05|41.94|45.5|44.64|40.7|46.4|38.65|38.64|36.89|39.4|41.15|40.4212|42.19|43.13|45.48|46.77|45.86|43.19|40.09|40.74|41.51|48.41|47.9|48.22|48.44|43.96|38.89|42.44|40.12|35.67|27.7|32|35.14|43.59|44.6|45.61|45.93|45.32|48.96|50.02|49.02|54.45|55.03|59.33|59.94|60.05|68.34|67.01|65.98|66.39|74.29|77.87|76.08|86.37|80.69|74.64|80.37|80.19|90.66|99.12|93.67|98.51|102.11|105.79|107.36|109.46|104.4|103.63|109.13|110.3|124.74|127.88|132.96|129.87|94.97|107.5|115.04|
2020-10-24 22:56:47|usa_0315|BF.B|price|1|1.0967|0.919|0.9967|0.8884|0.7552|0.8523|0.8662|0.9634|1.0148|1.1633|1.1106|1.3771|1.5298|1.7672|1.7075|2.1115|2.1111|2.1111|1.4056|1.8167|2.1333|2.0222|2.3|2.8667|2.95|3.5056|3.4611|3.3333|2.7167|3.1333|2.8389|3.1778|3.4667|3.5556|3.2556|3.7945|3.3778|3.7|3.8445|3.4945|3.5889|3.5611|3.5056|3.8334|3.9889|3.7|4.1|4.0667|4.4|4.5|5.0833|4.8667|5.2667|4.9|5.7667|5.8667|6.7333|6.5|6.5583|6.9|7.5667|8.0833|9.0583|9.625|9.825|8.2667|9|7.4583|7.275|6.6667|8.1167|8.8267|8.1067|9.1107|7.9253|8.7333|10.4827|9.0373|9.6387|8.2853|10.2053|10.3867|11.2507|12.456|12.496|12.4027|11.9733|12.8613|14.8|15.5867|16.8907|18.912|19.8667|19.5867|19.2507|17.4907|17.048|17.7173|19.728|16.5813|18.1387|19.1893|12.1067|12.1093|12.4|11.72|13.016|13.6853|15.5147|16.856|16.216|17.6933|19.1627|19.616|19.928|21.656|23.0267|24.9493|25.624|25.88|28.2|29.004|29.192|30.8|35.888|34.66|37.068|35.548|36.092|43.364|42.472|39.136|38.528|39.276|36.936|36.48|37.856|39.52|45.616|69.3|56.04|53.22|46.34|47.25|53.29|54.81|65.52|67.64|62.2|69.34|74.4|
2020-10-24 22:56:50|usa_0316|CLX|price|0|3.6407|4.1563|3.125|3.3125|3.2344|3.3438|3.3125|3.5938|4.2969|4.7032|5.0313|5.9532|7.1563|6.9844|5.6407|6.3282|7.8594|8.2188|8.0938|6.9375|7.8438|7.2188|8.125|7.75|7.875|9.4375|10.4063|10.5|9.9375|10.5313|8.4688|9.4375|9.875|9.8125|10.1563|10.5938|11.625|11.3438|10.8438|11.625|12.8125|13.0313|13.3438|13.5625|12.5313|12.2188|13.0313|14.719|15|16.3125|17.8438|17.9063|21.5313|22.1563|23.9688|25.0938|28.0938|33|37.0625|39.5313|42.8438|47.6875|41.25|58.4063|58.5938|53.4063|38.25|50.375|32.5|44.8125|39.5625|35.5|31.45|33.85|37|39.55|43.63|41.35|40.18|41.25|46.17|42.65|45.87|48.56|48.91|53.78|53.3|58.93|62.99|55.72|55.54|56.89|59.85|60.97|63|64.15|63.69|62.1|60.99|65.17|56.64|52.2|62.69|55.56|51.48|55.83|58.82|61|64.14|62.16|66.76|63.28|70.07|67.44|66.33|66.56|68.75|72.46|72.05|73.22|88.53|83.14|81.72|92.76|88.01|91.4|96.04|104.21|110.39|104.02|115.53|126.83|126.06|138.39|125.18|120.02|134.83|133.24|131.91|148.74|133.11|135.25|150.41|154.14|160.46|153.11|151.87|153.54|173.25|219.37|210.17|
2020-10-24 22:56:54|usa_0317|RHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:56:54|usa_0318|ADSK|price|1|||||||||||||||||||||||||||||||||||||||||||||||8.625|8.282|8.5156|11.3125|8.5|7.5625|10.1875|5.7656|5.7188|7.9063|8.875|10.5938|9.25|9.6563|11.75|8.1875|7.875|11.0469|7.4375|6.625|4.6875|7.6406|9.5938|5.4063|5.5156|9.2188|8.715|9.3225|8.305|10.25|9.195|6.445|5.85|7.47|7.78|7.455|9.655|12.845|16.755|20.1|26.375|29.37|31.83|34.19|45.12|40.59|42.04|34.11|36.75|43.72|41.27|42.37|48.9|41.15|38|31.89|21.31|16.56|19.94|21.81|24.93|23.79|33.99|29.54|36.1975|40.68|44.98|34.4|34.6|36|39.37|33.92|31.852|38.88|39.38|35.39|39.9|51.25|48.02|53.35|57.54|54.005|56.83|50.58|55.19|46.82|59.82|59.45|72.28|81.34|90.07|110.79|124.96|115.62|125.9|128.44|129.25|147.2|178.21|156.17|147.36|196.85|187.13|236.43|254.42|
2020-10-24 22:56:57|usa_0319|GPC|price|0|8.5609|9.3795|8.658|8.88|7.6591|8.1487|9.3287|9.412|9.5925|9.9256|9.2593|11.3|12.8131|13.5905|12.2995|12.7714|15.0341|16.5|17.9445|15.6111|16.9445|16.9445|16.4445|15.7778|16.3889|17.3334|17.5|18.6667|16.7778|17.6667|15.7778|16.8889|17.3334|19.0556|19.6667|21.6667|21.2223|21.3333|20|22.6667|23.6667|23.0833|25|25.0833|23.3333|24.0833|23.4167|24|26.583|25.25|26.75|27.3333|30|30.5|29.167|29.667|31.083|33.875|30.813|33.938|37.375|34.5625|30.0625|33.4375|28.8125|35|26.5625|24.8125|23.875|20|19.0625|26.1875|25.91|31.5|31.86|36.7|36.77|34.87|30.64|30.8|30.51|32.01|31.98|33.2|32.72|39.7004|38.38|44.06|43.49|41.09|42.9|43.92|43.83|41.66|43.13|47.43|49|49.6|50|46.3|40.22|39.68|40.21|37.86|29.86|33.56|38.06|37.96|42.24|39.45|44.59|51.34|53.64|54.4|50.8|61.2|62.75|60.25|61.03|63.58|78|78.07|80.89|83.19|86.85|87.8|87.71|106.57|93.19|89.53|82.89|85.89|99.36|101.25|100.45|95.54|92.41|92.76|95.65|95.01|89.84|91.79|99.4|96.02|112.03|103.58|99.59|106.23|67.33|86.96|95.17|
2020-10-24 22:57:00|usa_0320|A|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1812|14.3176|19.7078|19.6516|20.7908|21.5607|30.3197|38.9103|30.8671|31.204|42.2791|22.4568|18.495|14.9577|18.8656|23.5618|12.7612|8.7927|10.8747|10.7129|14.641|15.4765|24.8352|19.6|17.3953|16.3928|15.1127|14.3783|17.4843|21.0082|22.8476|26.1895|19.8089|23.6022|22.8828|25.1496|28.5177|25.9148|24.0698|22.5467|25.264|15.1241|13.2649|12.1851|15.3601|18.3992|22.0247|25.9005|19.6792|24.885|31.7141|35.3253|33.5662|25.6931|30.3697|28.4605|27.3807|25.3927|31.7499|30.6415|31.9858|36.2192|42.5548|39.53|40.1092|38.4073|37.77|42.49|40.06|36.83|37.2|41.32|46.98|43.51|48.97|54.81|61.38|67.39|73.43|65.8|64.15|62.61|71.93|77.42|68.7|75.39|82.56|76.25|96.02|106.17|
2020-10-24 22:57:02|usa_0321|BWA|price|0||||||||||||||||||||||||||||||||||||||||||3.2031|3.2969|3.5|3.7344|2.8281|3.1719|3.1408|3.0313|3.5625|4|4|4.1563|4.9375|4.4375|4.8125|5.3282|6.6563|7.1095|6.5|8.0158|6.008|4.6328|6.9766|5.9766|6.875|5.375|5.0625|4.9219|4.3906|4.1406|5|5.0088|6.2025|5.0375|6.5313|7.865|7.22|6.205|6.3025|5.98|8.05|8.4812|10.6337|10.6037|10.9425|10.8225|13.5425|12.17|13.4175|14.115|15.1575|15.01|16.275|14.2925|14.755|18.855|21.51|22.8825|24.205|21.515|22.19|16.385|10.885|10.15|17.075|15.13|16.61|19.09|18.67|26.31|36.18|39.845|40.395|30.265|31.87|42.17|32.795|34.555|35.81|38.67|43.075|50.695|55.91|61.47|65.19|52.61|54.95|60.48|56.84|41.59|43.23|38.4|29.52|35.18|39.44|41.79|42.36|51.23|51.09|50.23|43.16|42.78|34.74|38.41|41.98|36.68|43.38|24.37|35.3|38.74|
2020-10-24 22:57:05|usa_0322|ESS|price|0||||||||||||||||||||||||||||||||||||||||||||||17.625|18|15.125|15.875|18.125|17.625|19.25|20.75|21.5|24.875|29.375|29.875|32.125|34.813|35|34.313|31|31|29.75|26.125|35.375|34.9375|34|36|42|55.375|54.75|48.05|49.55|49.1|49.41|52.18|54.7|49.44|50.85|52.25|57.25|62.71|64.22|65.5|68.3618|71.85|83.8|69.1|83.06|90|92.2|108.73|111.66|121.4|129.25|129.48|116.3|117.57|97.49|113.98|106.5|118.33|76.75|57.34|62.23|79.58|83.65|89.95|97.54|109.44|114.22|124|135.29|120.04|140.51|151.51|153.92|148.24|146.65|150.58|158.92|147.7|143.51|170.05|184.91|178.75|206.6|229.9|212.5|223.42|239.41|233.86|228.09|222.7|232.5|231.53|257.27|254.03|241.37|240.68|239.07|246.71|245.21|289.24|291.93|326.65|300.86|220.24|229.17|200.79|
2020-10-24 22:57:08|usa_0323|HBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7775|5.65|5.855|7.31|6.8075|7.05|7.3775|7.045|7.17|5.4375|3.0625|2.4975|3.9025|5.55|6.07|6.93|6.015|6.0725|6.3275|6.2725|7.15|6.5625|5.46|7.2725|6.7675|8.2875|8.7825|10.465|12.7175|16.0175|17.3125|18.89|24.5075|27.0725|27.8375|34.18|33.55|29.54|29.43|28.16|25.13|26.15|21.65|20.32|22.99|24.5|21.03|18.59|22.06|18.63|12.29|17.78|16.99|14.49|14.83|8.98|10.46|15.67|
2020-10-24 22:57:10|usa_0324|NI|price|0|2.6279|2.6525|2.8735|2.8735|2.7016|2.7016|2.7262|2.3086|2.4314|2.3823|2.1858|1.9402|2.2841|2.3086|2.1367|2.3086|2.2595|2.3086|2.0876|1.6701|2.1122|2.235|2.3578|2.7262|2.6525|3.3893|3.6594|3.8068|3.5121|3.463|3.2174|3.7086|3.905|4.0278|4.8138|5.0594|4.4699|4.9366|5.1576|5.2067|5.9435|6.4101|6.6803|6.4593|5.9435|5.7961|5.3786|5.8453|6.1156|6.6803|6.8524|7.5153|7.3189|7.9083|7.0241|7.7857|7.7118|8.1174|8.2769|9.7505|11.0029|11.0029|12.9185|11.9607|10.6099|10.1433|8.6942|7.0241|6.6312|7.3189|9.5784|12.0835|12.2289|10.7396|9.1599|9.0616|9.0184|8.5783|6.7707|7.8592|7.1519|7.4662|7.8513|8.6215|8.3504|8.1028|8.2561|8.9516|8.9555|9.7179|9.5293|8.1971|7.9456|8.5822|8.5429|9.4703|9.6039|8.1382|7.5212|7.423|6.7746|7.0418|5.8001|4.3108|3.851|4.5819|5.4582|6.0437|6.2088|5.6979|6.8375|6.9239|7.537|7.9574|8.4015|9.3564|9.5686|9.7257|10.0126|9.7808|11.5294|11.2544|12.1385|12.9205|13.9618|15.459|16.1035|16.6693|17.3531|17.915|18.55|19.51|23.56|26.52|24.11|22.14|23.79|25.36|25.59|25.67|23.91|26.28|24.92|25.35|28.66|28.8|29.92|27.84|24.97|22.74|22|
2020-10-24 22:57:13|usa_0325|ETR|price|0|14.875|15|15.5|13.375|13.125|10.625|12.25|13.75|13.625|14.375|9.125|10.625|13.125|13|13|13.125|13.625|10.625|10.5|8.25|9.75|13.75|15|16|17.125|19.25|22.625|23.25|20.75|19.875|19.25|22.375|24.5|23.25|26|29.625|27.375|28.25|31.875|33|35.375|36.25|38.75|36|31.75|24.75|23.25|21.875|20.875|24.125|26.125|29.25|28|28.375|27|27.625|24.5|27.375|26.0625|29.9375|29.75|28.75|30.75|31.125|27.5|31.25|28.9375|25.75|20.1875|27.3125|37.25|42.3125|38|38.39|35.56|39.11|43.41|42.44|41.6|45.59|48.15|52.78|54.15|57.13|59.5|55.8926|60.61|67.59|70.66|75.55|74.32|68.65|68.94|70.75|78.23|92.32|104.92|107.35|108.29|119.52|109.08|120.48|89.01|83.13|68.09|77.52|79.86|81.84|81.35|71.62|76.53|70.83|67.21|68.28|66.29|73.05|67.2|67.89|69.3|63.75|63.24|69.68|63.19|63.27|66.85|82.09|77.33|87.48|77.49|70.5|65.1|68.36|79.28|81.35|76.73|73.47|75.96|76.77|76.36|81.39|78.78|80.79|81.13|86.07|95.63|102.93|117.36|119.8|93.97|93.81|98.53|
2020-10-24 22:57:16|usa_0326|GWW|price|0|5.9688|7.2813|7.1875|7.6875|7.125|6.4532|7.2657|7.1719|7.8438|8.4063|7.6875|9.5938|10.375|11.1875|10.1563|10.875|10.9375|13.375|16.9375|14.6875|14.7813|15.2188|14.0313|13.4688|13.5313|15.5625|14.4688|16.125|18.4375|18.5|14.1875|16.5938|19.9375|23.4375|23.125|27.125|29.125|23.0625|25.5|30|29.8125|31|26.8125|28.75|31.75|31.9375|29.625|28.875|31.625|29.375|30.188|33.125|33.563|38.75|35.125|40.125|37|39.094|44.5|48.594|50.8125|49.8125|42.125|41.625|43.0625|53.8125|48.0625|47.8125|54.25|30.8125|26.3125|36.5|33.85|41.16|38.85|48|56.23|50.1|42.55|51.55|42.9|46.76|47.55|47.39|48|57.2502|57.65|66.62|62.27|54.79|62.92|71.1|75.35|75.23|67.02|69.94|77.24|93.05|91.19|87.52|76.39|81.8|86.97|78.84|70.18|81.88|89.36|96.83|108.12|99.45|119.11|138.11|137.68|153.65|149.54|187.19|214.81|191.24|208.37|202.37|224.98|252.18|261.71|255.42|252.66|254.27|251.65|254.89|235.81|236.65|215.01|202.59|233.43|227.25|224.84|232.25|232.76|180.53|179.75|236.25|282.27|308.4|357.41|282.36|300.93|268.23|297.15|338.52|248.5|314.16|356.77|
2020-10-24 22:57:19|usa_0327|RCL|price|0|||||||||||||||||||||||||||||||||||||||||9.1875|9.5|12.25|13.375|12.4375|13.875|13|14.25|13.063|11|12.125|11|12.188|14.25|13.313|11.688|15.25|17.469|21.875|26.657|35.188|39.75|26.5625|37|39|43.75|45|49.3125|28|18.5|25.74|26.45|23.05|22.11|10.73|16.2|22.55|19.5|15.92|16.7|15.03|23.16|28.11|34.79|44.1|43.5581|43.6|54.44|44.69|48.36|43.2|45.06|42.02|38.25|38.81|41.38|42.16|42.98|39.03|42.44|32.9|22.47|20.75|13.75|8.01|13.54|24.08|25.28|32.99|22.77|31.53|47|41.26|37.64|21.64|24.77|29.43|26.03|30.21|34|33.22|33.34|38.28|47.42|54.56|55.6|67.29|82.43|81.85|78.69|89.09|101.21|82.15|67.15|74.95|82.04|98.11|109.23|118.54|119.28|117.74|103.6|129.94|97.79|114.62|121.21|108.33|133.51|32.17|50.3|64.73|
2020-10-24 22:57:22|usa_0328|ALTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|23.92|30.31|34.18|41.95|27.06|37.21|39.44|35.21|36.89|25.63|39.83|39.88|
2020-10-24 22:57:23|usa_0329|HOG|price|0||||||||||||||0.3594|0.2383|0.3281|0.4141|0.6055|0.7656|0.4063|0.6836|0.8047|0.8203|0.793|0.8828|0.8321|1.24|1.23|1.29|1.78|1.21|1.2|1.8|2.22|3.62|2.8|3.89|3.27|3.55|4.7|4.78|5.25|5.88|5.52|5.7|5.72|6.91|7|6|6.06|6.09|7.19|9.72|10.28|10.75|11.75|8.53|11.98|14.63|13.63|16.0938|19.375|14.6875|23.6875|28.75|27.1875|25.0313|32.0313|39.6875|38.5|47.875|39.75|37.95|47.08|40.5|54.31|55.13|51.27|46.45|46.2|39.71|39.86|48.2|47.53|53.34|61.8985|59.44|60.75|57.76|49.6|48.44|51.49|51.88|54.89|62.75|70.47|58.75|59.61|46.21|46.71|37.5|36.26|37.3|16.97|13.39|16.21|23|25.2|28.07|22.23|28.44|34.67|42.49|40.97|34.33|38.87|49.08|45.73|42.37|48.83|53.3|54.82|64.24|69.24|66.61|69.85|58.2|65.91|60.74|56.35|54.9|45.39|51.33|45.3|52.59|58.34|60.5|54.02|48.21|50.88|42.88|42.08|45.3|34.12|35.66|35.83|35.97|37.19|18.93|23.77|24.54|
2020-10-24 22:57:26|usa_0330|CF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2718|3.4014|4.222|4.263|5.2608|5.1156|5.6018|5.1829|5.1124|6.1048|6.3048|5.95|5.75|5.754|6.34|6.346|6.65|7.168|8.848||||3.492|2.902|3.046|3.398|2.702|3.4|5.196|8.464|11.698|13.732|23.312|21.268|31.704|21.94|9.222|13.834|14.792|17.246|17.75|18.236|13.196|19.87|25.766|26.522|28.55|28.996|27.646|36.624|35.892|44.024|39.96|40.778|34.972|40.152|46.324|50.932|48.206|55.844|55.73|56.736|63.64|46.37|41.61|31.91|27.31|22.89|28.99|30.24|27.18|35.09|40.88|36.49|44.58|53.77|41.03|40.88|46.77|48.65|48.28|25.55|29.8|29.86|
2020-10-24 22:57:28|usa_0331|BBBY|price|2|||||||||||||||||||||||||||||||||||||1.0625|1.2969|2.0313|1.8907|2.5782|3.4688|4.0625|3.4063|3.5313|3.6719|3.625|3.032|2.9063|3.4141|4.11|5.5781|7.0313|5.6563|6.5313|6.5|7.0938|7.75|8.3438|10.7969|12.5469|9.0313|15.5938|14.7188|16.9531|13.75|15.625|14.1563|18.4063|17.5625|20.8125|24.625|29.57|28.85|32.47|33.4|34.3|32.06|34.69|33.04|41.79|43.13|42.24|40.93|37.26|37.42|39.928|37.52|40.65|40.55|42.6|36.04|35.17|33.73|38.78|39.89|40.66|34.64|31.45|28.34|31.86|30.66|20.29|21.3|28.11|36.48|37.36|41.61|44.87|35.97|43.74|48.15|53.89|56.86|60.51|59.74|72.25|67.17|58.72|56.75|68.25|73.74|78.03|67.82|60.85|64.26|73.37|74.66|71.32|62.11|54.52|47.95|44.75|46.37|44.81|40.4|34.41|27.59|22.39|21.44|18.16|17.94|12.88|16.73|12.69|9.67|14.58|10.81|7.27|12.18||
2020-10-24 22:57:31|usa_0332|EQIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412|338|140|65|34.24|14.08|101.44|37.12|11.2|8.672|7.04|3.86|8.9|20.823|27.1|33.93|32.5|31|39.58|41.4|43.64|42.12|40.53|58.3|47.7|59.64|77|85.41|84.38|90.48|101.76|66.68|96.53|69.46|51.33|56.15|68.1|91.2|107.06|97.97|83.08|103.16|81.43|87.11|99.64|92.22|102.43|151.86|169.88|197.8|203.23|213.51|185.25|181.61|170.42|181.35|207.3|206.26|228.2|229.725|262.79|270.49|295.74|329.34|379.51|362.26|354.74|384.86|433.94|441.93|447.2|417.02|410.72|430.15|350.31|453.16|508.09|576.62|577.71|594.27|694.69|763.46|
2020-10-24 22:57:33|usa_0333|L|price|0|8.6837|8.6587|8.6337|9.9352|10.8485|10.736|12.1245|14.0017|17.55|19.8001|17.3501|21.7998|27.7501|27.4997|24.65|23.2999|27.05|26.2001|38.1001|26.6498|28.6|26.25|31.5999|31.5502|35.3498|43.7001|50.25|49.6998|42.9501|43.85|34.7999|39.2499|41.5499|40.0499|44.7499|43.8|42.9001|44.6|50.0501|48.0498|43.9999|37.8497|36.6|37.1999|35.9|34.3999|35.3498|34.7503|39.5007|48.3999|58.5007|62.7006|60.3998|63.1006|61.9006|75.3998|71.1006|80.1006|90.3998|84.9006|92.1338|81.765|62.5087|63.99|55.8431|69.0263|51.9919|54.3619|46.9556|51.9919|55.695|70.4088|65.728|51.271|50.165|55.38|50.56|40|28.72|35.76|38.92|46.24|39.88|47.56|43.8|35.96|34.88|43.92|41.48|40.76|32.2|31.48|32.84|35.45|37.9|41.47|45.43|50.98|48.35|50.34|40.22|46.9|39.49|28.25|22.1|27.4|34.25|36.35|37.28|33.31|37.9|38.91|43.09|42.09|34.55|37.65|39.87|40.91|41.26|40.75|44.07|44.4|46.74|48.24|44.05|44.01|41.66|42.02|40.83|38.51|36.14|38.4|38.26|41.09|41.15|46.83|46.77|46.81|47.86|50.03|49.73|48.28|50.23|45.52|47.93|54.67|51.48|52.49|34.83|34.29|34.75|
2020-10-24 22:57:37|usa_0334|INCY|price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.6563|1.8125|3.469|3.563|4.094|5.625|6.25|7.125|9.641|12.375|12.875|13|16.75|21|22.5|23.375|17.0625|10.625|18.6875|10.0313|13.2188|11.5625|30|43.6875|41.0938|41.125|24.875|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|
2020-10-24 22:57:40|usa_0335|RF|price|0|2.5542|3.0601|3.3068|3.3809|3.3562|3.3068|3.9115|3.9978|4.7382|5.4292|5.4785|5.9844|7.1813|8.6496|8.1437|7.9586|8.045|8.0944|6.8111|5.059|5.75|6.0214|5.7993|5.6636|6.2065|6.2065|6.8975|6.3916|5.7508|6.4409|5.4748|6.5329|8.6493|8.9253|10.4435|10.9956|10.5815|11.6397|11.5017|13.3419|15.5364|13.664|14.0688|13.1073|12.6518|14.1194|14.1447|12.5506|14.7773|15.0304|16.4474|17.4089|17.7632|18.9271|19.5344|20.9261|22.4696|25.6073|29.7571|34.1599|33.9575|33.249|29.3522|32.6417|28.0365|31.1235|24.2915|20.3441|18.4717|16.0931|18.3705|22.1154|23.0263|25.9109|23.3684|24.2429|27.8138|28.4616|26.4535|27.0122|26.2348|27.3522|27.7328|30.1215|29.5709|29.8641|33.06|35.59|32.4|33.88|31.12|34.16|35.17|33.12|36.79|37.4|35.37|33.1|29.48|23.65|19.75|10.91|9.6|7.96|4.26|4.04|6.21|5.29|7.85|6.58|7.27|7|7.26|6.2|3.33|4.3|6.59|6.75|7.195|7.13|8.19|9.53|9.26|9.89|11.11|10.62|10.04|10.56|9.45|10.36|9.01|9.6|7.85|8.51|9.87|14.36|14.53|14.64|15.23|17.28|18.58|17.78|18.35|13.38|14.15|14.94|15.82|17.16|8.97|11.12|11.53|
2020-10-24 22:57:43|usa_0338|COG|price|0||||||||||||||||||||||||||||1.3438|1.3125|1.3646|1.5104|1.3229|1.25|1.2396|1.3854|1.0208|0.9792|0.9688|1.6459|1.4896|1.9583|2.0208|2.0625|1.7604|1.625|1.7396|1.5313|1.2084|1.3021|1.1459|1.1354|1.2188|1.1875|1.4271|1.2291|1.4271|1.4584|1.4688|1.9219|1.6199|1.7708|1.6667|1.2708|1.25|1.2031|1.5521|1.4375|1.3385|1.5052|1.7604|1.6979|2.599|2.25|2.0333|1.6625|2.0042|2.0633|1.9042|1.7917|2.065|2|2.3008|2.1667|2.4458|2.5467|3.525|3.7417|3.6875|4.5958|4.3375|6.3137|5.6375|5.9912|6.125|5.9912|7.5812|8.415|9.22|8.79|10.0925|12.71|16.9325|9.035|6.5|5.8925|7.66|8.9375|10.8975|9.2|7.83|7.5275|9.4625|13.2425|16.5775|15.4775|18.975|15.585|19.7|22.45|24.87|33.805|35.51|37.32|38.76|33.88|34.14|32.69|29.61|29.53|31.54|21.86|17.69|22.71|25.74|25.8|23.36|23.91|25.08|26.75|28.6|23.98|23.8|22.52|22.35|26.1|22.96|17.57|17.41|17.19|17.18|17.36|
2020-10-24 22:57:45|usa_0339|AME|price|0|1.3936|1.7131|1.7315|2.0742|1.926|1.9631|1.9816|1.8149|1.9631|1.7964|1.5741|2.0927|2.2038|2.2131|1.9538|1.9353|2.3797|2.3983|2.8335|2.0927|2.4631|2.3334|1.9631|1.926|1.889|2.1112|2.1483|2.0001|1.9075|1.9445|1.2778|1.4075|1.7779|1.852|1.9075|2.0186|2.4816|2.3149|2.2223|2.4075|2.5927|2.0001|2.0186|1.889|1.8334|2.1853|2.6297|2.5003|2.6855|2.6668|2.5373|2.7779|2.6114|3.1853|2.7966|3.2965|3.1299|3.4817|3.4817|4.0002|4.3521|4.3428|2.5557|3.3057|2.7038|3.4354|2.9353|2.8242|2.889|2.7131|3.139|3.8428|4.0891|4.5262|3.8935|4.7247|5.5129|5.5188|4.3143|5.7025|4.8906|5.4299|6.35|7.15|7.5974|9.1352|8.9842|10.5694|11.9265|12.4006|12.7325|12.6051|13.3222|14.0392|12.9044|14.1518|15.3519|17.6364|19.2099|20.8188|19.5165|20.9877|18.1209|13.4273|13.8985|15.3697|15.5163|16.9964|18.4276|17.8453|21.2322|26.168|29.2481|29.9348|21.9811|28.0681|32.3416|33.275|35.45|37.57|43.36|42.3|46.02|52.67|51.49|52.28|50.21|52.63|52.54|54.78|52.32|53.59|49.98|46.23|47.78|48.6|54.08|60.57|66.04|72.47|75.97|72.16|79.12|67.7|82.97|90.84|91.82|99.74|72.02|89.37|99.4|
2020-10-24 22:57:48|usa_0340|EQT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4568|4.4313|3.7424|3.2916|4.0741|3.5382|5.0352|4.9756|4.5844|5.5625|6.2429|8.3522|8.4968|8.9286|8.8374|7.9202|8.9626|9.6566|9.2647|9.5042|9.5804|9.9832|11.2733|10.8324|11.7469|11.5237|13.8889|14.553|16.3602|15.8866|18.6655|21.311|19.9719|19.9066|18.3443|19.1663|22.8678|25.3337|26.5857|27.8268|28.9046|31.6426|37.2874|20.9191|17.1032|18.1538|18.3389|23.189|24.1252|22.318|20.8483|19.5854|24.2668|26.9068|27.56|30.4777|30.3743|26.3516|27.6253|32.0291|32.7149|36.3076|43.8467|48.9908|49.165|56.7749|58.2555|50.8796|41.2938|42.9595|44.2441|39.6607|28.8392|34.6909|43.1173|39.6063|36.5144|31.4412|31.7188|34.9032|30.1838|26.406|29.966|25.3282|19.37|20.83|14.79|12.25|10.69|8.08|11.38|14.58|
2020-10-24 22:57:51|usa_0342|FLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|32.47|29.53|27.06|29.63|39.9|34.39|43.97|53.28|76.05|84.91|110.93|118.53|113.13|131.57|137.98|149.18|148.56|156.06|140.62|145.39|147.66|139.23|171.45|143.93|157.5|143.13|154.29|191.43|196.63|208.41|227.42|183.49|246.59|277.33|285.91|287.72|212.36|246.89|233.6|
2020-10-24 22:57:53|usa_0343|NLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.82|30.5|27.35|29.54|29.82|25.96|29.73|30.26|34.63|33.81|36.57|45.89|44.15|48.3|44.33|45.29|44.57|44.77|45.24|47.34|52.38|51.03|53.57|41.95|41.31|38.94|40.99|35.86|32.27|30.16|27.96|23.26|23.67|21.99|22.07|20.3|12.54|14.13|14.18|
2020-10-24 22:57:54|usa_0344|TXT|price|0|3.4063|4|4.4063|4.0782|3.8438|3.5625|3.8282|4.2344|5.6719|6.875|5.75|6.125|8.0938|7.125|6.8907|7.875|8.5469|7.5938|8.4375|5.6563|6.5|6|6.5313|5.9375|6.75|6.4063|6.75|6.1563|5.6563|5.9375|5.125|6.8438|7.8125|8.0313|8.75|9.9063|9.0938|9.3438|9|11.1875|11.8125|14.0313|14.5313|14.5625|13.5|13.0938|12.7188|12.594|14.1565|14.5315|17.0625|16.875|20|19.969|21.25|23.5625|26.25|33.1875|32.5|31.25|38.5|35.844|30.3125|37.9688|38.6875|41.1563|38.6875|38.3438|30.4375|27.1563|23.0625|23.25|28.42|27.52|16.805|20.73|25.55|23.45|17.05|21.495|13.73|19.51|19.725|28.53|26.575|29.5616|32.135|36.9|37.31|37.925|35.86|38.49|46.695|46.09|43.75|46.885|44.9|55.055|62.21|71.3|55.42|47.93|29.28|13.87|5.74|9.66|18.98|18.81|21.23|16.97|20.56|23.64|27.39|23.61|17.64|18.49|27.83|24.87|26.17|24.79|29.81|26.05|27.61|36.76|39.29|38.29|35.99|42.11|44.33|44.63|37.64|42.01|36.46|36.56|39.75|48.56|47.59|47.1|53.88|56.59|58.97|65.91|71.47|45.99|50.66|53.04|48.96|44.6|26.67|32.91|36.09|
2020-10-24 22:57:58|usa_0345|AKAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.65|56.0625|80.7875|177.1|91.7125|144.3969|328|204|107|58.625|23.875|8.4375|8.14|2.91|5.76|4.2|1.12|0.9|1.77|1.36|4.78|5.12|11.27|14.11|17.75|14.68|12.93|12.35|13.61|13.92|20.27|29.08|33.77|45.47|53|51.89|47.6|31.98|36.8|29.37|34.95|17.01|14.51|18.96|19.52|19.68|25.59|31.42|45.3|50.57|48.79|38.1|29.86|21.24|26.67|36.88|31.69|38.49|41.76|34.69|41.91|51.58|47.73|60.61|61.61|59.8|64.59|71.045|72.23|67.5|52.975|55.26|54.7|52.65|68.7|63.25|48.64|47.75|66.63|70.05|82.3|72.41|59.8|71.71|78.55|89.79|86.86|90.61|100.88|111.21|
2020-10-24 22:58:01|usa_0346|MAC|price|0|||||||||||||||||||||||||||||||||||||||||||||19.5|19.5|20|21.375|20.375|19.625|21.25|20|19.625|21|22.375|26.125|28|27.75|29|28.5|29.75|29.313|26.875|25.625|22.6875|26.25|23.125|20.8125|20.625|22.0625|21.25|19.1875|21.95|24.8|22.1|26.6|30.15|31|30.98|30.75|31.68|35.13|37.75|44.5|53.9|47.87|53.29|62.8|53.28|67.05|64.94|67.14|73.95|70.2|76.36|86.57|92.36|82.42|87.58|71.06|70.27|62.13|63.65|18.16|6.26|17.61|30.33|35.95|38.31|37.32|42.95|47.37|49.53|53.5|42.63|50.6|57.75|59.05|57.23|58.3|64.38|60.97|56.44|58.89|62.33|66.75|63.83|83.41|84.33|74.6|76.82|80.69|79.24|85.39|80.87|70.84|64.4|58.06|54.97|65.68|56.02|56.83|55.29|43.28|43.35|33.49|31.59|26.92|5.63|8.97|6.79|
2020-10-24 22:58:03|usa_0347|NVDA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6406|1.3646|1.6771|1.7969|3.1146|6.3854|10|11.3438|8.6979|12.7567|13.4833|9.2756|13.8222|7.7356|3.5556|2.3711|2.3289|3.1978|4.7311|4.0622|5.6333|4.92|3.54|4.8333|7.2833|7.4967|8.86|11.0067|14.9867|19.2733|13.0667|21.8667|20.4333|22.0733|30.4|34.7|24.84|20.15|11.63|8.02|7.21|11.05|11.97|12.54|17.43|16.13|10.72|11.87|23.035|19.3|14.221|14.45|14.77|12.82|13.54|12.33|12.32|13.36|14.435|15.501|15.72|19.26|17.5|18.285|19.205|22.03|19.7|28.46|27.33|36.48|53.52|71.87|109.18|104.74|165.1|193.66|245.8|216.66|252.03|207.84|156.93|178.09|168.44|204.54|236.43|297.08|413.14|543.61|
2020-10-24 22:58:06|usa_0348|LH|price|0||||||||||||||||||||||21.25|22.5|20|19.0625|23.125|25.625|31.25|31.875|34.375|31.5625|27.5|44.6875|47.5|53.4375|73.125|61.875|51.5625|53.125|44.6875|42.8125|45.9375|38.125|35.625|33.4375|32.5|32.1875|33.1259|37.5|33.1259|24.6899|23.4388|20.9397|18.7511|9.687|7.1879|8.7505|6.7202|6.5619|4.3763|4.6875|5.7813|4.0625|3.4375|4.375|7.1875|6.875|9.2188|10.7813|19.2813|29.9375|44|30.0625|38.45|40.425|40.425|47.93|45.65|33.78|23.24|29.65|30.15|28.7|36.95|39.25|39.6694|43.72|49.82|48.2|49.9|48.71|53.85|58.48|62.23|65.57|73.47|72.63|78.26|78.23|75.53|73.68|69.63|69.5|64.41|58.49|67.79|65.7|74.84|75.71|75.35|78.43|87.92|92.13|96.79|79.05|85.97|91.54|92.61|92.47|86.62|90.2|100.1|99.14|91.37|98.21|102.4|101.75|107.9|126.09|121.22|108.47|123.64|117.13|130.27|137.48|128.38|143.47|154.14|150.97|159.51|161.75|179.53|173.68|126.36|152.98|172.9|168|169.17|126.39|166.11|188.27|
2020-10-24 22:58:09|usa_0349|KEY|price|0|3.1563|3.2813|3.6563|3.7188|3.75|3.6563|3.9688|4.5|4.9688|5.9375|5.875|6.75|8.25|8.5313|7.3438|7.0625|8.125|8.375|9.375|8.125|8.4688|9.1875|9.1875|8.3125|8.6875|8.625|9.25|8.5313|7.9063|8.0938|6.5|8.0625|9.9375|10.4375|11.6875|12.375|13.6875|14.5625|14.125|16.0625|17.3125|17.5625|16|14.875|15|15.9375|15.25|12.5|14.125|15.6875|17.125|18.125|19.3125|19.375|22|25.25|24.375|27.9375|31.8125|35.4063|37.8125|35.625|28.875|32|30.3125|32.125|25.8125|22.125|19|17.625|25.3125|28|25.8|26.05|24.2642|24.34|26.65|27.3|24.97|25.14|22.56|25.27|25.57|29.32|30.29|29.865|31.6|33.9|32.45|33.15|32.25|32.93|36.8|35.68|37.44|38.03|37.47|34.33|32.33|23.45|21.95|10.98|11.94|8.52|7.87|5.24|6.5|5.55|7.75|7.69|7.96|8.85|8.88|8.33|5.93|7.69|8.5|7.74|8.74|8.42|9.96|11.04|11.4|13.42|14.24|14.33|13.33|13.9|14.16|15.02|13.01|13.19|11.04|11.05|12.17|18.27|17.78|18.74|18.82|20.17|19.55|19.54|19.89|14.78|15.75|17.75|17.84|20.24|10.37|12.18|11.93|
2020-10-24 22:58:12|usa_0350|MSI|price|0|10.564|13.4664|13.9144|13.541|11.7306|9.9568|11.0011|10.0686|9.9196|10.1808|10.2922|11.5977|13.201|11.8959|11.0381|10.628|15.9979|16.1473|20.8457|14.8419|13.0519|16.1473|12.8656|12.5298|12.3434|15.6998|17.2285|17.4148|19.3913|24.9478|18.7947|15.6249|17.0794|19.8387|17.6761|19.4661|22.4493|22.8596|26.1784|31.1752|39.5284|52.1331|60.2623|55.0414|60.4113|53.2515|62.9475|69.2121|65.1843|80.101|91.1392|68.0188|63.2456|74.8803|61.6047|73.0903|72.1954|90.6918|85.7693|68.0933|72.3445|62.7234|50.9395|72.8666|87.4101|113.0663|105.0115|175.7151|169.8977|104.0421|101.1334|72.4938|51.05|59.2838|55.8471|53.7707|50.8352|52.2314|36.4438|30.9665|29.5703|33.7589|42.7803|50.1192|63.007|65.3125|64.5822|68.7996|59.8796|73.0396|88.1195|90.3595|91.6394|80.5995|99.9994|82.2395|70.6796|70.7996|74.1196|64.1596|37.1998|29.3598|28.5598|17.7199|16.9199|26.5198|34.3598|31.0398|28.0798|26.0798|34.1198|36.2798|44.69|46.04|41.9|46.29|50.83|48.11|50.55|55.68|64.03|57.73|59.38|67.5|64.29|66.57|63.28|67.08|66.67|57.34|68.38|68.45|75.7|65.97|76.28|82.89|86.22|86.74|84.87|90.34|105.3|116.37|130.14|115.04|140.42|166.73|170.41|161.14|132.92|140.13|156.81|
2020-10-24 22:58:15|usa_0351|BG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.85|16.5|22.98|20.51|21.1|21.05|22.67|24.91|28.6|27.52|32.84|38.7|38.3214|38.78|56.68|51.56|63.26|54.65|55.89|53.13|48.38|58.07|71.04|77.8|80.42|99.75|119.13|94.66|107.69|72.94|49.63|58.96|61.84|63.43|63.52|65.34|49.39|56.66|64.31|69.32|67.17|62.88|57.75|68.12|59.5|67.18|72.43|75.16|70.25|79.15|82.27|78.28|75.62|86.04|92.5|80.19|87.86|69.69|68.92|55.09|58.2|59.28|72|78.59|74.32|72.48|67.17|73.99|70.92|64.8|53.5|51.41|55.63|56.98|57.38|32.74|42.52|47.33|
2020-10-24 22:58:17|usa_0353|VRSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|30.96|27.91|29.7|27.25|34.31|32.71|34.27|34.49|39.95|46.89|47.58|46.815|50.11|61.55|58|65.07|65.98|60.5|59.15|61.33|64.76|70.48|72.76|72.25|77.77|78.63|77.47|81.39|82.15|80.06|82.82|81.98|95.77|101.76|106.06|120.8|108.06|133|144.33|157.47|149.34|139.38|170.2|184.38|
2020-10-24 22:58:19|usa_0354|HSIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.3115|5.7814|5.6834|7.7658|7.5452|6.7859|5.2671|6.1243|7.0309|6.6021|7.6431|9.015|6.5163|8.7945|5.2547|6.1733|3.0622|2.5477|3.2949|3.3684|3.8216|6.5898|6.8837|6.5084|6.8769|6.9572|8.2585|8.8719|10.5652|8.968|8.5074|10.1771|11.1139|13.4088|13.8949|12.378|12.2094|13.4637|14.1222|16.1055|16.6934|17.0187|18.4023|17.7399|19.5861|19.2647|21.4087|21.1343|23.925|24.2543|22.22|20.1975|21.1029|13.9184|15.6743|17.4303|21.585|20.6051|23.2077|22.1808|22.5728|24.2935|26.9862|28.0445|25.6261|25.1871|29.9455|31.2507|31.4604|32.2314|35.7503|37.8591|40.5322|44.3499|45.51|46.6742|45.7256|53.2277|54.4035|56.771|50.3664|60.3182|67.3342|68.4787|64.1907|59.597|67.0598|71.3831|63.5988|55.7362|51.9499|56.3712|66.7972|59.546|60.11|69.88|62.58|66.66|50.74|56.18|58.78|
2020-10-24 22:58:22|usa_0355|AMG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.667|19.709|23.625|24.209|12.4583|19.9167|16.375|19.4167|17.8333|24.9583|33.1667|28.9583|38.75|38.3333|29.3333|42.6|36.6733|46.0467|48.6467|40.6533|29.9333|33.9733|29.5867|40.6333|45.02|46.5467|54.0067|50.52|54.4|66.82|62.26|69.08|73.47|80.01|102.76|82.9|97.15|102.84|105.88|126.21|117.96|120.67|86.35|96.36|80.11|36.39|43.27|55.34|65.01|68.88|79|68.24|77.49|101.14|108.44|98.53|80.01|95.15|112.28|106.37|123.14|131.38|154.41|156.58|186.44|214.01|188.05|201.56|200.36|214.07|214.78|227.92|166.61|157.92|160.33|153.21|141.72|146.98|163.7|165.62|188.45|202.59|185|152.73|138.2|92.42|107.11|87.98|82.94|84.5|56.36|75.01|68.01|
2020-10-24 22:58:25|usa_0356|SLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.875|25.5|26.188|25.563|21.938|20.375|21.0625|17.75|20.0625|19.5|20.75|24|26.1875|28.125|28.125|26.9|29.63|30.54|31.14|33.21|36.5|32.48|31.46|30.28|34.72|36.11|40.74|47.64|45.91|50.7|60.17|55.83|65.02|67.09|75.08|101.19|101.1|112.75|132.19|137.11|126.79|111.56|97.86|80.3|89.03|66.6|26.39|10.37|22.44|43.19|52.74|55.51|55.41|64.65|67.29|71.66|82.44|68.83|66.74|78.62|75.72|82.58|76.15|85.99|86.64|93.22|92.4|98.11|109|105.31|122.04|134|110.03|109.25|114.07|96.17|99.93|110.23|106|106.77|105.97|96.34|100.35|97.58|100.16|101.02|80.45|89.28|79.96|81.66|92.9|49.98|50.06|50.97|
2020-10-24 22:58:27|usa_0357|SJM|price|1|||||||||||||||||||||||||||||||||||||||||||||||23.7497|23.1251|21.4997|21.8749|19.6248|20.7503|21.1245|17.7499|16.4997|17.5005|17.5005|24.1249|27.25|25.6246|24.5634|23.7497|22|25|21.4997|24.1882|19.8752|17.5005|16|18|22.25|24.6503|26.1604|27.1499|33.45|32.02|34.7|33.5|36.61|40|36.28|40.04|43.77|46.59|52.3|41.81|44.5|46.65|49.62|47.57|45.71|43.5|39.26|44.63|49|47.49|55.82|55.81|53.43|46.78|49.88|48.74|44.56|45.15|39.4|50.03|52.73|60.07|61.07|61.43|64.28|62.16|75.07|77.92|77.02|78.78|79.63|76.8|85.64|88.63|103.23|112.52|111.21|96.39|96.68|99.64|104|103.15|115.92|111.69|117.39|128.32|126.98|154.16|131.31|135.85|126.72|121.9|106.05|126.89|114.08|111.12|108.32|104.88|122.63|111.19|105.68|103.61|114.91|109.35|115.54|
2020-10-24 22:58:30|usa_0358|SRCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|2.2815|2.3125|2.125|2|2.5315|3.6565|3.844|3.6565|4.0156|4.0313|3.5313|2.9531|3.5156|4.6406|5.7188|5.8125|5.9844|9.75|9.8125|11.735|9.5025|15.375|15.875|17.88|15.445|15.74|19.71|19.18|24.245|23.845|23.42|24.88|22.39|23.43|22.62|25.205|28.255|29.445|32.98|31.355|33.715|37.475|39.775|43.81|51.18|61.87|51.18|51.04|61.04|51.59|48.27|49.97|48.44|55.72|54.5|64.46|69.75|79.94|88.18|87.97|81.57|78.39|84.94|90.36|89.995|91.66|102.04|108.56|115.75|115.54|115.38|118.43|116.56|133.43|140.43|137.39|138.21|121.64|123|99.95|77.01|77.17|82.38|77.24|70.19|67.84|62.29|64.89|62.36|36.36|48.58|46.79|50.62|64.39|48.85|55.55|62.96|
2020-10-24 22:58:33|usa_0359|DOV|price|0|3.033|3.5385|3.2663|3.1107|3.4737|3.5515|3.72|3.5515|3.7329|3.9403|3.4218|4.1866|4.4069|4.3032|4.2773|4.6143|6.1049|6.9862|7.7769|6.4938|6.4548|7.5695|6.8437|5.9882|5.7809|6.6363|7.1547|7.4658|7.9584|8.088|6.4289|8.2435|8.5027|8.1658|8.0361|8.6583|8.5805|8.3731|9.099|9.5138|9.9285|9.7211|11.3024|12.5985|12.4171|12.2097|11.795|10.7068|13.4285|15.0871|15.8648|15.2945|18.9756|19.0793|19.8051|20.9457|21.7753|25.5082|28.1523|29.9669|31.5223|28.4115|25.6118|30.3817|27.2709|31.7297|33.9072|37.6401|39.7139|33.6479|38.9362|33.6479|29.7305|31.2319|24.9773|30.7508|34.0109|29.0337|21.0536|24.1892|20.0913|24.8528|29.3406|32.974|32.161|34.9234|32.244|34.7906|31.3481|30.1784|33.8367|33.5878|40.2821|41.0038|39.3531|40.6637|40.4895|42.4306|42.2647|38.2332|34.6579|40.1245|33.6376|27.3082|21.8831|27.4493|32.1527|34.5169|38.7807|34.6662|43.3099|48.4862|54.5335|56.2424|38.6563|48.1544|52.2108|44.4713|49.3489|54.5086|60.4564|64.4216|74.517|80.0832|81.75|90.95|80.33|71.72|69.12|70.18|57.18|61.31|64.33|69.32|73.64|74.93|80.35|80.22|91.39|100.99|98.22|73.2|88.53|70.95|93.8|100.2|99.56|115.26|83.94|96.56|108.34|
2020-10-24 22:58:36|usa_0360|FAST|price|0||||||||||||||||||0.0678|0.0776|0.0771|0.0815|0.1147|0.1543|0.1484|0.1875|0.1992|0.2198|0.2344|0.3164|0.3594|0.3184|0.2559|0.4414|0.3477|0.3985|0.5137|0.4766|0.5078|0.5078|0.6484|0.7969|0.7734|0.8047|0.9688|1.0156|1.0547|1.293|1.2775|1.5393|1.707|2.2813|2.6406|2.4063|2.7188|3.0938|2.8594|2.1875|3.0625|3.3281|2.3906|2.7109|2.9023|1.5625|2.75|2.1914|3.2773|2.9453|2.8086|2.9922|3.1641|3.6016|3.4297|3.4063|3.8737|3.5612|4.1519|4.7075|4.8137|3.9379|4.6738|3.5238|4.2425|4.7213|6.2188|6.7112|7.1037|7.2|7.695|6.9125|7.6563|7.6363|9.7825|11.835|10.0725|9.6475|8.97|8.7625|10.465|11.3525|10.105|11.4825|10.79|12.3475|8.7125|8.0388|8.2925|9.675|10.41|11.9975|12.5475|13.2975|14.9775|16.2075|17.995|16.64|21.805|27.05|20.155|21.495|23.325|25.665|22.895|25.135|23.755|24.65|24.745|22.45|23.78|20.7175|21.09|18.305|20.41|24.5|22.195|20.89|23.49|25.75|21.765|22.79|27.345|27.295|24.065|29.01|26.145|32.155|32.59|32.67|36.95|31.25|42.84|45.09|
2020-10-24 22:58:39|usa_0361|LRCX|price|0|||||1.9167|2|2|1.8333|2.2222|2.1112|1.75|2.25|2.3056|1.9167|1.1667|1|1.6667|1.8888|2.4166|1.5833|1.4722|1.8333|1.3889|1.7778|1.4444|1.7223|1.4444|1.1944|1.6389|1.3611|0.8056|1.0833|1.5833|1.9167|2.1667|2.7778|2.8611|2.6389|3.6944|4.6389|6.6944|8.8056|11.3333|10.8333|10.3333|9.3333|13.4167|12.417|14.917|21.3333|19.9166|15.25|11.6667|8.6667|8.875|9.375|11.25|12.3542|15.5|9.75|9.375|6.375|3.3333|5.9375|9.6667|15.5625|20.3333|37.1875|45|37.5|20.9375|14.5|23.75|29.65|16.95|23.22|29.32|17.98|8.9|10.8|11.389|18.26|22.23|32.3|25.12|26.8|21.88|28.91|28.86|28.95|30.47|35.68|43|46.72|45.33|50.62|47.34|51.4|53.26|43.23|38.22|36.15|31.49|21.28|22.77|26|34.16|39.21|37.32|38.06|41.85|51.78|56.66|44.28|37.98|37.02|44.62|37.74|31.78|36.13|41.46|44.34|51.2|54.45|55|67.58|74.7|79.34|70.235|81.35|65.33|79.42|82.6|84.06|94.71|105.73|128.36|141.43|185.04|184.07|203.16|172.85|151.7|136.17|179.01|187.84|231.11|292.4|240|323.46|331.75|
2020-10-24 22:58:42|usa_0362|TSCO|price|0||||||||||||||||||||||||||||||||||||||||||||1.3438|1.4375|1.5781|1.7461|1.3125|1.3282|1.2032|1.25|1.2345|1.6563|1.422|1.336|1.2893|1.2032|1.125|1.2345|0.922|1.2893|1.5548|0.3086|0.375|0.3994|0.4268|0.2969|0.25|0.3203|0.2588|0.1719|0.1328|0.2188|0.2498|0.2967|0.5325|0.7225|1.1092|0.9931|1.175|1.0319|1.48|8.2025|9.7485|9.68|10.455|7.86|9.3025|10.9125|12.275|11.4125|13.235|16.585|13.8175|12.065|11.1775|12.875|13.0125|11.5225|8.985|9.88|7.26|10.5125|9.035|9.015|10.33|12.105|13.2425|14.5125|15.2425|19.83|24.245|29.93|33.44|31.265|35.075|45.28|41.53|49.445|44.18|52.065|58.774|67.17|77.58|70.63|60.4|61.51|78.82|85.06|89.94|84.32|85.5|90.46|91.18|67.35|75.81|68.97|54.21|63.29|74.75|63.02|76.49|90.88|83.44|97.76|108.8|90.44|93.44|84.55|131.79|143.34|
2020-10-24 22:58:45|usa_0363|NOW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.08|29.95|36.21|40.89|52.35|55.07|59.01|61.63|58.4|70.12|78.47|74.31|68.94|88.12|61.14|65.13|79.04|76.88|86|106.77|115.5|130.26|159.68|167.97|195.08|180.33|246.49|275.36|257.5|282.32|286.58|405.06|487.98|
2020-10-24 22:58:46|usa_0364|TDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|24.44|24.42|25.89|36.38|41.32|45.71|45.55|37.32|36.04|34.23|29.84|32.84|36.38|48.12|47.97|53.77|52.2|61.81|72.28|82.31|86.94|86.6|96.92|116.29|127.32|144.95|131.83|150.96|156.84|135.67|154.57|184.19|170.58|182.62|196.33|217.87|231.09|218.84|226.03|223.49|262.74|290.57|249.75|217.56|266|254.47|271.42|300.79|340.94|372.65|322.73|453.99|497.46|518.19|591.29|305.77|436|519.01|
2020-10-24 22:58:48|usa_0365|COH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:58:49|usa_0366|KSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.7074|0.6475|0.8515|0.7808|0.954|0.9586|0.9749|0.8987|0.896|0.9431|1.0483|1.3521|2.1656|1.996|2.7668|3.1205|2.2527|3.1658|3.6686|4.1071|2.9888|4.803|5.5311|5.5763|8.6875|10.125|14.2|15.8|12|14.13|15.94|17|12.4|12|11.23|12.03|11.07|14.32|13.9|15.4486|15.17|17.73|19.26|20.18|23.31|24.43|24.7|27.7|27.31|28.98|35.58|37.54|32.17|34.33|40.11|43.99|44.36|19.05|12.71|16.11|26.49|33.29|36.17|36.35|37.41|47.86|54.45|59.33|49.96|68.01|71.69|69.56|75.78|83.48|110.9|105.96|109.36|123.83|102.06|107.51|121.2|122.03|102.08|91.2|90.88|74.67|85.45|90.09|93.32|84.85|85.76|104.65|108.68|105.22|109.85|105.96|113.28|95.45|115.98|121.82|133.01|153.16|127.18|149.29|180.83|
2020-10-24 22:58:52|usa_0367|TRW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:58:52|usa_0368|CHD|price|0|0.8312|0.6677|0.6247|0.7613|0.6754|0.7418|0.4375|0.5886|0.6146|0.7656|0.7813|1.0365|1.1979|1.1875|1.0104|1.0729|1.2187|1.25|1.4583|1.1354|1.0313|1.1042|1.0208|0.9792|1.0104|1.0521|1.2917|1.5625|1.3646|1.6042|1.4479|1.4687|1.9896|2.2917|2.6979|2.4896|2.1354|2.2187|2.5313|2.6042|2.3542|2.5|1.9167|2.3542|1.8542|1.8958|1.9167|1.5|1.5208|1.7293|1.8125|1.5418|1.7398|1.7398|1.698|1.9063|2.3958|2.2293|2.4167|2.3388|2.4896|2.6979|2.4479|2.9948|3.3958|3.625|4.1667|4.4479|2.8646|3.0625|3.0625|3.7083|3.6217|4.2417|4.3083|4.4383|4.91|5.2217|5.525|5.0717|5.06|5.455|5.8317|6.6|7.2183|7.63|7.015|8.405|8.8675|9.05|9.235|8.2575|9.23|9.105|9.7775|10.6625|12.5875|12.115|11.76|13.5175|13.56|14.0875|15.5225|14.03|13.0575|13.5775|14.185|15.1125|16.7375|15.6775|16.235|17.255|19.835|20.27|22.1|22.88|24.595|27.735|26.995|26.785|32.315|30.855|30.025|33.14|34.535|34.975|35.08|39.405|42.71|40.565|41.95|42.44|46.09|51.445|47.92|44.19|49.87|51.88|48.45|50.17|50.36|53.16|59.37|65.76|71.23|73.06|75.24|70.34|64.18|77.3|93.71|
2020-10-24 22:58:55|usa_0369|XLNX|price|0||||||||||||||||||||||||||||||1.25|1.0626|1.1458|1.7917|1.75|2.5104|2.1667|2.1458|1.5104|1.4792|2.1042|2.7917|3.2292|4.073|3.9792|4.1667|2.8437|4.1667|4.938|5.646|7.8333|12.0313|7.625|7.9375|7.9375|8.5|9.2031|12.1875|12.2656|12.6563|8.7656|9.3594|8.5|8.75|16.2813|20.2813|28.625|32.7656|45.4688|77.9375|82.5625|85.625|46.125|35.125|41.24|23.53|39.05|39.86|22.43|15.838|20.6|23.41|25.3|28.43|38.63|38.02|33.31|27.02|29.67|29.195|25.5|27.85|25.21|25.46|22.65|21.95|23.81|25.73|26.77|26.14|21.87|23.75|25.25|23.45|17.82|19.16|20.46|23.42|25.06|25.5|25.26|26.64|28.98|32.8|36.47|27.44|32.06|36.48|33.57|33.41|35.861|38.17|39.61|46.851|45.92|54.27|47.31|42.35|43.29|42.3|44.16|42.4|46.97|47.43|46.13|54.34|60.37|57.89|64.32|70.83|67.42|72.24|65.26|80.17|85.17|126.79|117.92|95.9|97.77|77.94|98.39|104.24|
2020-10-24 22:58:58|usa_0370|EFX|price|0|1.513|1.7635|1.6707|1.3644|1.2438|1.3922|1.4666|1.6893|1.8944|2.303|2.2658|2.9438|3.6589|3.9932|3.2317|3.2502|3.7517|3.7702|4.476|4.1231|4.6431|4.1602|4.2532|4.0303|4.0488|4.9774|5.7018|4.7546|4.9774|5.7946|5.0517|4.8289|5.4231|5.5346|4.9031|4.7174|5.2003|4.866|4.7174|6.129|5.8689|6.1661|7.4661|8.1347|7.0575|8.3948|8.8034|7.8376|10.0289|9.8807|12.4442|12.7033|11.9611|15.6005|15.6752|18.2013|16.9377|22.1009|18.6839|21.0619|21.5581|21.7075|21.3339|20.4372|20.5493|21.3339|16.813|14.0856|15.0944|15.7295|16.1032|17.1493|18.6812|21.9272|21.9|24.15|29.9|27|21.74|23.14|19.99|26|22.27|24.5|25.82|24.75|26.36|28.1|30.69|35.71|34.94|38.02|37.24|34.34|36.71|40.6|36.45|44.42|38.12|36.36|34.48|33.62|34.45|26.52|24.45|26.1|29.14|30.89|35.8|28.06|31.2|35.6|38.85|34.72|30.74|38.74|44.26|46.6|46.58|54.12|57.59|58.93|59.85|69.09|68.03|72.54|74.74|80.87|93|97.09|97.18|111.37|114.29|128.4|134.58|118.23|136.74|137.42|105.99|117.92|117.81|125.11|130.57|93.13|118.5|135.24|140.67|140.12|119.45|171.88|156.9|
2020-10-24 22:59:01|usa_0371|PNR|price|0|1.9048|2.2818|2.6588|2.5953|2.25|2.2381|2.4763|2.5913|2.6429|3.3482|3.107|3.7038|3.5245|3.3282|2.7703|2.8665|2.9088|3.1897|3.1051|2.324|3.1897|3.6374|3.7774|3.4976|3.2457|2.9939|3.4695|3.0779|3.3297|3.1058|2.6582|2.7701|3.4695|4.3089|3.9732|4.5048|4.5468|4.0571|4.1271|4.4209|5.4841|6.4214|5.8338|5.5401|6.0857|6.0017|6.6313|7.1772|7.0933|7.3028|7.5546|8.3524|8.478|10.0728|8.8977|10.8283|9.6954|11.0385|12.3815|12.0666|15.0253|14.2698|10.8283|13.3675|11.3319|15.3611|13.4724|12.9268|12.4441|11.9195|8.9816|8.1212|8.5552|11.3487|10.3314|12.2586|15.0992|16.1434|12.4802|11.6005|11.8692|13.1148|13.3868|15.3443|19.8099|22.5882|23.4428|29.2515|26.1894|28.7479|24.5106|23.1809|27.3645|22.9593|17.5872|21.0858|20.9246|25.9006|22.2811|23.3757|21.4216|23.5167|23.2145|15.8949|14.5519|17.2044|19.8233|21.6902|23.9196|21.623|22.5833|24.5173|25.3768|27.1026|21.4954|22.355|31.9712|25.7059|29.8894|33.0053|35.4228|38.7401|43.6086|52.1571|53.2786|48.4302|43.978|44.6025|42.232|46.1671|34.2745|33.2605|36.4368|39.143|43.1386|37.6522|42.1582|44.6831|45.6366|47.4229|68.13|42.08|43.35|37.78|44.51|37.2|37.8|45.87|29.76|37.99|45.77|
2020-10-24 22:59:05|usa_0372|ATVI|price|0|||||||||||||||||||||||||||||||||||||||||||0.8333|1.1042|0.7188|0.4219|0.4792|0.4165|0.5005|0.5935|1.3224|0.9165|1.0939|1.0834|1.1769|1.0729|0.9375|1.1979|1.2504|1.4899|0.8958|0.8594|0.9375|0.9271|1.0313|1.2135|1.4688|1.276|1.0417|0.5417|1.25|1.2604|2.026|3.2708|2.2683|3.2525|3.7288|3.6325|2.9913|1.8238|1.8063|2.4431|2.2444|3.4144|4.4494|4.4719|3.9009|5.6756|5.55|6.195|7.6688|6.87|6.895|5.69|7.55|8.62|9.47|9.335|10.795|14.85|13.655|17.035|15.43|8.64|10.46|12.63|12.39|11.11|12.05|10.49|10.82|12.44|10.97|11.68|11.9|12.32|12.82|11.99|11.275|10.62|14.57|14.26|16.68|17.83|20.44|22.3|20.79|20.15|22.725|24.21|30.89|38.71|33.84|39.63|44.3|36.11|49.86|57.57|64.51|63.32|67.46|76.32|83.19|46.57|45.53|47.2|52.92|59.42|59.48|75.9|80.95|
2020-10-24 22:59:07|usa_0373|MHK|price|0|||||||||||||||||||||||||||||||||||||7.1111|5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|
2020-10-24 22:59:10|usa_0374|NTAP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.282|2|1.813|1.547|1.985|3.344|1.641|2.485|3.508|3.766|4.141|5.829|6.375|13.875|13.9375|14|16.6406|55.125|68.75|102|148.625|56.5|23.55|11.27|10.25|19.2|17.58|9.39|8.08|11.18|14.24|18.13|25.53|22.72|21.93|18.9|23.74|30.4|27.03|26.7|25.79|30.39|37.76|30.31|36.5|37.2|35.35|30.85|30.81|20.38|24.2|24.45|13.48|14.01|17.97|22.37|26.99|32.5|35.53|39.83|53.08|57.63|52.56|50.05|38.58|34.65|39.26|31.115|28.13|34.36|34.53|40.91|39.765|44.89|35.42|37.76|41.5|38.53|36.6|30.89|33.36|21.45|24.53|25.54|34|38.32|39.97|44.16|43.71|61.5|67.25|82.32|76.24|62.98|71.9|59.42|56.01|53.4|42.7|45.56|46.89|
2020-10-24 22:59:13|usa_0375|BBY|price|1.58168003377||||||||0.0995|0.1196|0.1419|0.1998|0.3625|0.4319|0.3872|0.428|0.3025|0.2963|0.5001|0.1729|0.213|0.1729|0.3055|0.213|0.1975|0.1697|0.1451|0.1759|0.2006|0.2623|0.2006|0.1512|0.2593|0.3919|0.5988|0.787|0.4722|0.3889|0.4167|0.9321|0.9691|0.9229|1.2654|1.8426|2.6111|2.1389|2.6204|3.278|2.028|1.806|2|1.5187|1.426|1.6853|1.6393|0.9447|1|1.0093|1.264|2.158|5.2037|4.8333|5.8333|8.537|14.1482|13.4815|20.8148|18.5185|23.926|18.963|18.2963|11.4445|24.4667|23.6222|26.2134|31.7289|33.0445|30.7955|14.1333|18.4533|23.0533|25.8|34.6734|41.3334|35.9711|35.2734|31.0133|37.5867|33.56|36.2867|47.66|48.24|56.66|53|47|54.97|46.65|48.29|43.95|51.05|43.02|46.69|44.77|20.71|38.38|35.1|36.28|42.83|45.52|42.25|31.39|42.72|31.22|31.76|25.59|27.09|22.07|18.72|17.74|13.11|25.99|27.55|36|40.55|25.93|27.66|31.89|39.41|34.65|34.7|36.74|31.78|32.08|32.17|38.48|45.7|51.81|59.39|54.26|59.61|76.53|68.25|79.56|64.59|74.41|62.67|63.65|80.64|76.73|78.09|110.91||
2020-10-24 22:59:16|usa_0376|TSN|price|0|0.715|0.6033|0.5809|0.8043|0.849|0.8713|0.916|1.7204|1.9996|2.3843|2.3843|3.0506|4.529|7.996|5.3307|6.0595|7.4963|6.25|7.1667|4.2917|4.2917|6.3333|5.625|5.75|5|6.25|8.5416|8.2917|9.4584|10.2917|8.6667|10.3333|13|13.75|13|13.4167|11.25|11.4167|14.9167|16.1667|15.5001|14.6667|14.25|16|13.1667|15.5833|16|14.167|16.083|15.417|17.917|17.417|15.5|18.25|17.792|22.833|19.375|19.125|23.438|20.5|19.25|21.688|19.875|21.25|20.6875|22.5|16.4375|16.25|11.125|8.75|10|12.75|13.47|9.21|10.02|11.55|12.48|15.51|11.63|11.22|7.75|10.62|14.13|13.24|18.05|20.7605|16.02|18.4|16.68|17.8|18.05|17.1|13.74|14.86|15.88|16.45|19.41|23.04|17.85|15.33|15.95|14.94|11.94|8.76|9.39|12.61|12.63|12.27|19.15|16.39|16.02|17.22|19.19|19.42|17.36|20.64|19.15|18.83|16.02|19.4|24.82|25.68|28.28|33.46|44.01|37.54|39.37|40.09|38.3|42.63|43.1|53.33|66.66|66.79|74.67|61.68|61.71|62.63|70.45|81.07|73.19|68.85|59.53|53.4|69.43|80.74|86.14|91.04|57.87|59.71|59.48|
2020-10-24 22:59:19|usa_0377|WYNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13|14.57|17.74|17.93|27.85|34.47|39.13|42.88|68.41|69.9|49.01|45.64|54.97|70.16|69.32|68.63|90.98|97.68|87.34|148.86|117.67|97.53|87.49|80.56|43.97|21.17|35.99|70.89|59.98|75.83|85.77|86.48|104|127.66|133.07|135.49|107.94|126.25|104.89|115.43|113.51|119.97|125.6|150.76|189.25|234.32|201.64|187.08|151.69|125.88|100.26|53.22|67.65|94.14|101.81|100.74|88.31|115.18|137.13|145.28|168.95|176.04|174.44|128.94|93.41|119.32|121.5|108.245|138.05|63.31|84.51|70.98|
2020-10-24 22:59:22|usa_0378|NWL|price|0|2.5469|2.5|2.25|1.9219|1.8125|1.875|1.7657|1.9532|2.0625|2.0313|2.0469|2.7657|3.7188|4.1875|3.1094|3.375|4.5625|4.5|5.0469|3.5157|4.8438|5.3438|6.125|7.0625|8.5|9.5625|11.375|11.0625|12.3125|16|9.25|12.375|16|16.75|21.8125|22.875|22.5625|17.875|18.25|20.375|19.5|16.625|17.5625|20.1875|19.625|23.125|22.25|21|25.5|24.375|24.75|25.875|26.75|30.625|30|31.5|33.5|39.625|40|42.5|48.4375|49.8125|46.0625|41.25|47.5|46.5|28.5625|29|24.8125|25.75|22.8125|22.75|26.5|25.1|22.71|27.57|31.96|35.06|30.87|30.33|28.35|28|21.67|22.77|23.2|23.5|20.04|24.19|21.94|23.84|22.65|23.78|25.19|25.83|28.32|28.95|31.09|29.43|28.82|25.88|22.87|16.79|17.26|9.78|6.38|10.41|15.69|15.01|15.2|14.64|17.81|18.18|19.13|15.78|11.87|16.15|17.81|18.14|19.09|22.27|26.1|26.25|27.5|32.41|29.9|30.99|34.41|38.09|39.07|41.11|39.71|44.08|44.29|48.57|52.66|44.65|47.17|53.62|42.67|30.9|25.48|25.79|20.3|18.59|15.34|15.42|18.72|19.22|13.28|15.88|17.16|
2020-10-24 22:59:25|usa_0379|WU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|22.5|21.85|20.74|20.03|24.72|21.94|25.63|25.23|13.83|12.02|16.43|19.56|19.1|16.91|14.94|17.31|18.28|21.4|19.62|16.23|18.35|17.81|16.22|18.9|13.42|14.49|16.87|18.86|17.24|16.5|17|16.85|18.09|19.2|20.36|18.5|18.43|18.9|18.7|19.83|22.03|20.09|18.88|19.05|18.89|19.75|20.62|18.66|17.01|18|19.6|22.81|27.29|20.07|21.17|22.61|
2020-10-24 22:59:27|usa_0381|JWN|price|1|2.1485|2.625|2.3594|2.25|1.8907|1.75|2.0938|2.2969|2.5469|2.9532|2.9922|3.3125|3.7813|5|5.6563|5.75|6.9375|9.375|5.5|5.375|6.25|7.125|7.5625|8.125|8.4375|8.9375|9.1875|8.375|7.125|7.25|4.5|6.875|9.5|11.4375|8.9375|9.25|8.5625|7.1875|8.4063|9.8125|7|6.875|8.6875|8.75|10.9375|10.9375|12.313|10.125|9.625|10.0625|9.2656|9.8125|12.7188|10.375|9.0156|9.2813|9.8125|14.1719|15.3125|12.7188|16.3594|15.6094|13.6563|20.8125|17.5938|15.7188|12.4688|11|13.9063|8.75|8.2188|10.195|9.195|11.25|7.05|12.6454|11.73|9.45|9.96|9.02|8.665|10.555|15.245|19.65|17.7333|21.9216|21.59|24.125|25.415|37.01|34.65|41.72|38.33|34.3|47.35|55.71|54.92|47.58|39.44|38.85|35.26|28.74|18.04|12.69|22.63|26.44|31.78|34.54|41.33|34|38.51|41.18|47.55|50.16|50.69|49.38|55.86|54.14|56.77|55.23|56.59|61.24|60.47|57.45|61.28|69.23|72.61|76.2|75.56|76.31|65.21|49.1|51.13|44.23|52|44.22|48.27|48.57|39.65|49.31|50.56|52.41|65.77|46.41|41.02|33.11|35.9|36.86|18.78|13.69|14.33|
2020-10-24 22:59:30|usa_0382|DGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.782|3.813|4.969|4.125|4.219|4.125|5.469|4.4688|4.4375|5.125|6.7344|6.9531|7.4688|8.9375|17.6875|26.2188|32.7188|21.125|34.8|28.7|35.7|39.685|42.81|29.52|28.975|27.255|31.92|31.355|35.15|41.175|42.035|42.795|47.825|49.915|53.61|50.13|51.96|51.72|59.53|61.7|53.21|49.49|51.29|55.93|53.56|45.09|48.24|53.5|49.25|45.51|54.28|52.19|61.35|58.29|51.59|49.62|54.58|57.35|60.83|49.85|58.13|60.45|57.83|63.51|59.42|56.22|60.79|61.98|54.5|55.15|58.95|60.68|68.1|76.85|72.1|60.7|71.37|71.48|77.87|84.88|92.6|98.84|108.34|93.09|99.04|99.51|110.72|107.25|81.7|89.92|101.28|105.49|107.12|83.08|106.96|113.88|
2020-10-24 22:59:33|usa_0383|SIG|price|1|||||||||||||||||||||||||||||||||||||||||||||||7.086|5.834|4.166|4.166|4.166|5.42|8.334|7.086|7.5|10|10.834|10.834|9.916|10.5|14.876|13.542|9.166|12.5|17.5|16.416|17.416|21.834|17.5|16|15.666|18.5|20.374|21.866|18.5|29.3333|36.374|23.826|27.414|21.98|25.3333|33.5|38.166|36.6666|42|39.66|39.082|41.56|41.56|40.42|34.76|36.6|38.7|37.1|46.0398|48.2602|50.86|42.2|37.62|28.1|27.7|20.96|10.76|8.27|16.18|22.24|25.28|27.83|32.15|28.68|34.87|42.59|43.86|45.19|42.73|45.11|47.03|45.19|51.71|61.3|67.85|71.88|75.49|75.33|100.14|108.91|117.64|123.02|136.53|122.96|150.94|118.71|113.21|89.46|80.4|82.73|65.86|61.47|65.57|57.28|39.46|59.61|58.15|24.4|22.59|18.34|16.65|26.7|10.06|12.29|26.54|
2020-10-24 22:59:36|usa_0384|NEM|price|0|13.821|14.0213|12.8862|13.554|13.6875|9.8817|9.4811|9.5812|11.8179|11.1503|11.2505|12.5858|13.2201|12.519|15.9576|16.425|25.205|25.1716|52.8136|28.243|27.642|32.8499|28.3431|26.5403|31.8485|31.6481|32.2491|38.0579|38.0579|34.9531|33.0503|32.7498|28.3431|31.8485|30.4463|32.3492|30.4463|38.8591|38.2582|32.9501|35.2536|42.0639|37.9577|46.1702|45.9699|40.25|45|36|42.75|41.875|42.5|45.375|56.625|49.375|47.375|44.75|38.75|39|44.9375|29.375|30.5625|23.625|24.25|18.0625|17.5|19.875|25.875|24.5|22.4375|21.625|17|17.0625|16.12|18.61|23.6|19.11|27.69|26.33|27.51|29.03|26.15|32.46|39.09|48.61|46.63|38.6773|45.53|44.41|42.25|39.03|47.17|53.4|51.89|52.93|42.75|45.15|41.99|39.06|44.73|48.83|45.3|52.16|38.76|40.7|44.76|40.87|44.02|47.31|50.93|61.74|62.81|61.43|54.58|53.97|62.95|60.01|51.27|48.51|56.015|46.44|41.89|29.95|28.1|23.03|23.44|25.44|23.05|18.9|21.71|23.36|16.07|17.99|26.58|39.12|39.29|34.07|32.96|32.39|37.51|37.52|39.07|37.71|30.2|34.65|35.77|38.47|37.92|43.45|45.28|61.74|63.45|
2020-10-24 22:59:39|usa_0385|WEC|price|0|3.9375|3.875|4.3125|4.5833|4.3333|4.6458|5.25|5.1875|5.4375|6.3542|5.8333|6.625|8|9.1875|9.5208|8.7708|8.3333|8.1667|8.2917|7.5|8.25|8.8333|8.75|9|8.5|9.5|9.6667|10.6667|9.5|9.6667|9.2917|10.5417|11.4167|10.7917|12.25|13.0834|12.3333|13.2917|13.4375|13.25|13.875|13.8125|14.4375|13.75|12.625|11.9375|12.6875|12.9375|13.5625|14|14.1875|15.3125|14.1875|14.4375|13.5|13.4375|12.25|12.4375|13|14.375|15.344|15.1875|15.7813|15.7188|13.0625|12.5313|11.7188|9.625|9.9688|9.9063|9.9688|11.2813|10.79|11.885|11.25|11.28|12.44|12.635|12.15|12.6|12.7|14.5|15.285|16.725|16.075|16.305|15.95|16.855|17.75|19.5|19.96|19.53|19.995|20.15|21.57|23.73|24.26|22.115|22.515|24.355|21.995|22.61|22.45|20.99|20.585|20.355|22.585|24.915|24.705|25.37|28.9|29.43|30.5|31.35|31.29|34.96|35.18|39.57|37.67|36.85|42.89|40.99|40.38|41.34|46.55|46.92|43|52.74|49.5|44.97|52.22|51.31|60.07|65.3|59.88|58.65|60.63|61.38|62.78|66.43|62.7|64.65|66.76|69.26|79.08|83.37|95.1|92.23|88.13|87.65|96.9|
2020-10-24 22:59:42|usa_0387|MKL|price|0||||||||||||||||9.7539|13.5054|11.5172|14.7435|13.7681|16.5066|16.5066|16.7317|18.495|20.7459|21.0084|22.5|22.5|22|20.5|15|11.75|14.25|17.25|19.5|22|27|25|27.5|31.25|36.5|36.25|40|39.375|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.125|172.938|178|152.5|181|180.25|187|182.0625|155|145.5|141.625|151.75|181|187|196.5|195|179.65|203.51|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|
2020-10-24 22:59:45|usa_0389|XEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|16.7|19.42|23.25|19.8|26.86|26.99|28.46|35|38.63|38.03|38.98|43.98|40.85|42.31|36.74|35|37.23|37.3|41.02|37.25|42.23|54.95|69.95|48.91|25.1|18.38|27.68|42.7|52.25|58.72|73.13|67.32|89.51|114.25|85.64|60.01|62.36|77.86|51.43|58.52|58.92|75.74|71.16|95.23|99.54|116.72|138.46|134.13|110.88|110.62|109.22|103.65|90.45|97.33|115.2|126.1|136.71|118.47|92.6|107.17|122.18|91.62|98.56|90.43|61.99|72.08|57.18|50.75|52.24|16.83|29.65|24.7|
2020-10-24 22:59:47|usa_0390|O|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.313|8.563|9.063|10.563|10.563|11.25|10.375|10.375|11.375|11.938|11.5|13.125|13.469|12.72|13.4375|13.1875|12.4375|12.4375|10.4688|11.875|11.5625|10.3125|9.625|11.7813|11.6563|12.4375|13.25|14.78|14.5|14.7|16.6|18.46|17.075|17.5|17.875|19.04|19.825|20|22.325|20.865|22.515|25.29|22.88|25.04|23.91|21.62|24.21|21.9|24.71|27.7|28.2|25.19|27.95|27.02|25.62|22.76|25.6|23.15|18.82|21.92|25.65|25.91|30.69|30.33|33.72|34.2|34.95|33.49|32.24|34.96|38.73|41.77|40.89|40.21|45.35|41.92|39.75|37.33|40.86|44.42|40.79|47.71|51.6|44.39|47.39|51.63|62.51|69.36|66.93|57.48|59.53|55.18|57.19|57.02|51.73|53.79|56.89|63.04|73.56|68.97|76.68|73.63|49.86|59.5|60.75|
2020-10-24 22:59:50|usa_0391|PLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|15.3|11.85|14.4634|10.55|6.13|7.75|11.46|6.4496|8.2604|5.49|5.77|25.38|
2020-10-24 22:59:51|usa_0392|VMC|price|0|5.1458|5.5625|5.4688|5.6563|5.0208|5.125|5.9375|5.7813|6.4167|6.5104|6.7917|7.5833|8.5|8.9063|9.25|10.375|11.4583|12.1042|12.875|10.9167|12.5|12.75|12.7917|13.8333|14.2501|14.4167|15.5416|14.8333|15.125|14.5416|12.2501|11.3333|11.4167|12.5834|12.9584|12|13.0834|15.5|13.5834|16.0834|17.25|15.4167|16.125|15.625|16.1667|15.2917|17.9583|16.875|19.167|18.167|17.667|19.208|18.875|19.792|20|20.292|21.625|26.167|29|34.042|36.5|35.563|33.7629|43.898|41.3125|48.25|36.625|39.9375|45.8125|42.6875|40.1875|47.875|46.83|53.75|43.2|47.94|47.54|43.8|36.16|37.5|30.23|37.07|39.91|47.57|47.44|47.5085|50.95|54.61|56.83|64.99|74.21|67.75|86.65|78|78.25|89.87|116.48|114.54|89.15|79.09|66.4|59.78|74.5|69.58|44.29|43.1|54.07|52.67|47.24|43.83|36.92|44.36|45.6|38.53|27.56|39.35|42.73|39.71|47.3|52.05|51.7|48.41|51.81|59.42|66.45|63.75|60.23|65.73|84.3|83.93|89.2|94.97|105.57|120.36|113.73|125.15|120.48|126.68|119.6|128.37|114.17|129.06|111.2|98.8|118.4|137.31|151.24|143.99|108.07|115.85|135.54|
2020-10-24 22:59:54|usa_0393|RSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9445|8.8611|8.2222|6.5|11|7.6667|9.4167|7.2083|10.5417|9.9167|11.0833|11.36|13.1133|10.84|13.4333|12.2667|12.82|12.6267|13.8333|13.24|15.1133|15.3867|17.2533|17.2933|19.0867|19.4333|22.3267|21.7467|23.8|23.08|25.2467|27.1533|26.3267|25.78|27.1467|27.15|30|31.91|32.33|29.26|31.73|28.87|22.97|17.52|23.19|26.57|28.44|29.02|30.63|30.43|30.02|30.14|31.12|28.12|26.95|30.49|26.15|27.33|29.79|31.97|33.48|33.35|33.69|34.11|37.36|39.02|40.79|40.56|40.12|40.32|44.28|48.72|49.67|50.77|57.5|62.42|64.57|66.59|66.28|65.85|68.91|72.65|71.56|80.38|86.71|86.22|89.23|75.6|81.33|93.92|
2020-10-24 22:59:56|usa_0395|LLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 22:59:57|usa_0397|AAP|price|0.0384333821376|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|14.833|16.36|15.3333|17.85|15.36|16.507|22.483|24.527|25.72|28.1467|24.3333|22.64|32.7133|34.0134|43.9267|36.87|41.2|38.93|31.28|35.02|38.83|40.2|38.52|34.26|32.88|34.68|41.48|25.5|41.04|42.6|46.46|36.49|41.92|45.53|51.69|61.42|65.91|66.35|55.04|63.34|88.79|89.64|73.37|67.9|79.57|83.02|82.7|100.3|125.95|119.83|124.15|145.78|149.69|144.5|167.53|193.27|158.61|160.94|166.23|142.99|151.22|140.91|105.29|81.74|114.25|106.45|139.99|164.97|164.15|176.81|158.5|163.97|85.97|120.91|148.37|154.72|
2020-10-24 22:59:59|usa_0398|JAZZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|
2020-10-24 23:00:01|usa_0399|EMN|price|0||||||||||||||||||||||||||||||||||||||||||||23.75|20.125|23.875|27.1875|25.25|27.8125|29.75|32|31.1875|34.5|30.4375|29.1875|27.625|26.875|31.5625|31|29.7813|33.7188|31.125|25.2188|22.375|21.0313|25.875|20|23.8438|22.75|23.875|18.4688|24.375|24.61|23.815|18.15|19.51|24.395|23.45|19.085|18.385|14.495|15.835|16.75|19.765|21.34|23.1313|23.775|28.865|29.5|27.575|23.485|25.795|25.59|27|27.01|29.655|31.665|32.165|33.365|30.545|31.225|34.43|27.53|15.855|13.4|18.95|26.77|30.12|31.84|26.68|37|42.04|49.66|51.035|34.265|39.06|51.69|50.37|57.01|68.05|69.87|70.01|77.9|80.7|86.21|87.35|80.89|75.86|69.26|81.82|64.72|67.51|72.23|67.9|67.68|75.21|80.8|83.99|90.49|92.64|105.58|99.96|95.72|73.11|75.88|77.83|73.83|79.26|46.58|69.64|78.12|
2020-10-24 23:00:06|usa_0400|GPS|price|1|0.3148|0.3796|0.2083|0.1759|0.1921|0.1875|0.2107|0.2315|0.2372|0.2477|0.3854|0.7663|1.2685|1.3333|1.4954|1.5278|2.1297|2.7315|0.7315|0.7222|0.8565|1.1203|1.2917|1.3704|1.6111|1.7176|2.1343|1.7315|2.3704|2.1157|1.8149|3.1482|4.1945|5.1667|6.9445|7.8889|6.1482|5.2964|5.0185|5.1111|4.3333|4.3889|5.2778|6.2593|6.9815|5.7037|5.019|4.815|4.7222|5.1667|5.8333|6.9815|8.9259|8.6296|8.5555|8.5185|9.4444|13.1667|15.7592|17.3611|22.8611|26.5|26.7222|42.7916|44.375|46.75|37.125|44.6875|36.75|35.8125|25.8125|32.6|27.71|27.31|13.07|14.3907|14.11|12.15|11.77|14.63|16.63|17.99|19.08|18.58|22.01|22.579|19.98|22.01|21.35|21.11|17.28|18.09|18.09|17.35|21.02|19.17|17.95|17.2|18.9|19.09|18.62|16.12|12.94|11.28|15.54|16.32|21.34|19.08|24.73|18.11|19.01|19.27|23.24|19.29|18.9|18.98|28.5|29.49|35.72|32.68|37.99|45.9|36.99|38.08|39.3|40.11|37.89|41.19|39.64|36.48|27.22|24.72|23.18|25.79|27.59|23.03|26.2|23.83|25.99|33.24|29.24|30.17|27.3|25.44|26.08|19.5|16.26|17.41|8.12|13.37|21.42|
2020-10-24 23:00:11|usa_0401|CHRW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.657|4.938|5.782|5.969|5.0313|6.4844|6.4063|8.6875|8.25|9.9531|10.5156|10.3906|14.5625|15.9063|13.5313|14.045|13.44|14.97|15.755|16.725|13.52|15.495|17.18|17.72|19.4|19.02|18.81|22.605|22.91|28.185|25.97|28.855|30.5|37.4|45.83|48.28|44.94|40.51|47.7|53.1|53.19|54.49|53.2|57.38|52.34|51.54|46|50.17|57.75|58.54|55.85|57.46|69.57|79.91|73.11|77.6|67.53|68.49|65.11|59.31|59.27|63.6|59.34|54.7|60.39|57.04|50.96|62.96|66.32|77.02|73.22|63.77|68.15|63.4|74.5|72.09|70.12|74.53|77.52|68.4|75.68|86.75|91.69|90.27|97.39|80.87|86.99|83.03|83.79|76.8|62.51|77.31|103.7|
2020-10-24 23:00:14|usa_0402|UHS|price|0|5.3438|6.8125|1.9375|1.4375|1.5|1.4688|1.5625|1.25|1.8438|2.375|1.875|1.8125|1.8281|2.0313|2.0625|0.875|1.1563|0.9844|0.9844|0.5469|0.7032|0.8438|0.8907|0.7813|1.1094|1.2031|1.375|1.1563|1.0625|1.1719|0.8282|1.1406|1.75|1.7969|1.9688|1.7188|1.6875|1.4063|1.6563|1.7656|1.6719|2|2.0469|2.5313|2.9375|3.2656|3.5313|3.0625|3.1565|3.625|4.2815|5.547|6.641|6.5315|6.8125|7.1565|8.219|9.625|10.8125|12.594|14.4375|14.594|10.4375|12.9688|10.8125|11.9375|6.4688|9|12.25|16.5|21.4063|27.9375|22.075|22.75|24.4|21.39|20.625|24.5|25.575|22.55|20.385|19.81|24.725|26.86|23.035|22.9067|21.75|22.25|26.2|31.09|23.815|23.37|25.395|25.13|29.965|27.715|28.63|30.75|27.21|25.6|26.845|31.61|28.015|18.785|19.17|24.425|30.965|30.5|35.09|38.15|38.86|43.42|49.41|51.53|34|38.86|41.91|43.16|45.73|48.35|63.87|66.96|74.99|81.26|82.07|95.76|104.5|111.26|117.71|142.1|124.81|119.49|124.72|134.1|123.22|106.38|124.45|122.08|110.94|113.35|118.41|111.44|127.84|116.56|133.77|130.39|148.75|143.46|99.08|92.89|107.02|
2020-10-24 23:00:18|usa_0403|WAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.438|4.5|5.875|7.282|7.532|7.657|6.907|8.563|10.907|9.172|12.704|14.813|15.6406|20.625|24.8438|26.75|31.5625|25.1875|41.625|59.6563|74.5|77.5|43.3|27.09|31.4|40.71|31.05|24.2|24.6|20.99|21.5|29|29.5|32.49|38.86|45.146|45.79|46.95|46.67|37.84|42.44|37.9|43.47|43.19|44.02|48.88|57.21|59.96|66.46|79.63|54.14|64.63|56.15|36.17|32.39|50.43|55.86|61.47|67.54|69.94|71.12|79.86|86.81|94.05|77.03|73.73|92.86|82.35|84.12|88.42|94.82|99.73|105.98|99.6|114.23|104.99|99.12|114.33|124.32|135.23|117.2|132.84|131.68|136.1|159.48|136.33|155.52|184.28|178.74|196.06|198.57|192.94|195.36|176.56|251.71|204.5|227.79|233.19|162.36|176.62|194.23|
2020-10-24 23:00:23|usa_0404|CTXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.8085|2.8536|4.3799|6.3044|5.143|3.6831|5.2758|6.5698|9.1787|9.5685|13.1396|13.5627|18.4652|14.3093|22.8451|26.4908|48.1787|76.0507|15.23|16.6734|18.1168|15.7775|24.9255|20.7208|18.722|14.1669|4.3878|5.0568|10.4162|10.9497|16.0702|18.507|17.2249|16.548|15.664|14.3103|19.6776|18.5309|17.5195|19.6298|23.086|27.856|29.7115|27.1314|21.3579|25.2679|26.3111|31.0653|30.5955|25.5068|24.8857|21.0792|18.2442|18.8813|24.9892|31.2405|33.5021|37.8024|36.2495|55.9112|54.5096|57.5277|60.6016|45.8773|46.5541|62.4332|64.4161|60.3786|52.678|58.7621|46.6179|58.9293|48.7202|48.8158|51.2287|56.811|51.4994|50.8624|57.8781|53.8486|59.9725|62.1147|67.8802|67.8881|73.0484|83.99|80.35|76.47|88.14|91.7|108.66|110.89|100.76|99.66|99.79|95.81|111.06|140.04|142.72|138.32|
2020-10-24 23:00:26|usa_0406|TAP|price|0|7.625|9.875|12.875|10.125|7.625|6.875|7.25|8.0625|7.875|9.1875|9.6875|10.8125|13.8125|15.8125|12|12|13.1875|11.4375|12.5|8.4375|9.875|9.625|10.0625|10|9.1875|9.3125|11.625|9.875|9.0625|13.1875|12.0625|10.25|11.4375|11.1875|9.125|10.5|9|9.8125|9.5625|8.25|8.8125|9.3125|10.4375|8.125|9.0625|8.75|9.25|8.375|8.1875|8.1875|9.0625|11.0625|8.9375|8.9375|10.969|9.5|10.625|13.3125|18.9375|16.625|17.5|17|22.969|28.219|27|24.75|27.0625|26.25|24|30.25|31.594|40.1565|32.72|25.09|22.5|26.7|33.735|31.15|28.15|30.625|24.25|24.49|26.88|28.05|34.725|36.17|33.96|37.835|38.585|31|32.005|33.495|34.31|33.94|34.45|38.22|47.31|46.23|49.835|51.62|52.57|54.33|46.75|48.92|34.28|42.33|48.68|45.16|42.06|42.36|47.22|50.19|46.89|44.74|39.61|43.54|45.25|41.61|45.05|42.79|48.93|47.86|50.13|56.15|58.86|74.16|74.44|74.52|74.45|69.81|83.02|93.92|96.18|101.13|109.8|97.31|95.71|86.34|81.64|82.07|75.33|68.04|61.5|56.16|59.65|56|57.5|53.9|39.01|34.36|33.56|
2020-10-24 23:00:29|usa_0407|KIM|price|0.0092568783749|||||||||||||||||||||||||||||||||||4.4444|5.25|5.4167|6.0278|6.3056|7.5834|7.4445|8|8.139|7.9722|7.9722|8.2222|8.139|8.528|8.389|8.861|8.195|9|8.6667|9.292|9.625|10.834|10.375|11.334|10.6667|11.792|12.355|12.3333|13.2708|12.2917|13.0833|12.5|11.375|12.5|13.2708|13.75|13.4167|14.3333|14.6667|15.6|16.2967|16.35|16.05|16.07|15.15|17.56|18.1|20.465|20.83|25.49|21.37|24.05|27.275|26.95|27.695|32.83|29.62|40.64|37.13|39.24|44.43|48.74|48.07|37.33|41.52|39.17|39.91|35.29|22.58|7.62|12.02|9.84|12.64|15.64|15.59|15.07|17.21|18.34|19.54|19.03|17.47|19.26|19.41|19.49|19.52|22.4|23.78|22.55|21.48|21.88|22.92|22.38|24.95|26.85|24.1|24.71|26.77|28.78|28.12|32.1|26.61|22.09|20.29|20.18|18.16|14.4|14.51|16.69|16.09|18.5|17.39|19.21|21.56|9.67|10.91|11.15|11.5|
2020-10-24 23:00:32|usa_0408|RMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.75|1.11|0.81|0.83|0.97|1.23|1.38|1.09|1.52|1.62|1.76|2.22|2.85|3.25|5.67|3.53|4.15|4.14|5.2188|8.9219|6.6875|7.8125|9.9688|10.1|12.6375|12.7|13.48|10.0325|7.35|7.15|7.6425|7.995|9.8|10.995|10.385|11.2975|12.744|11.9025|12.775|14.1|16.4975|19.9125|19.155|21.99|23.475|20.125|24.61|25.185|20.63|21.435|26.265|21.09|17.87|21.5|18.74|17.67|20.365|22.6|26.135|31.825|30.405|32.81|34.64|30|30.95|28.79|25.4|30.91|31.2|40.47|41.57|46.36|45.13|52.82|47.08|44.69|50.63|49.27|56.06|71.78|56.37|50.96|53.69|57.82|63.23|64.79|62.05|71.97|77.87|76.96|84.69|98.47|103.58|115.34|113.87|103.97|122.03|135.11|154.97|147.29|192|171.43|
2020-10-24 23:00:34|usa_0410|FNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.719|20.0221|25.4499|26.5326|26.6986|25.0818|25.1106|24.3167|25.7819|26.8574|24.6487|28.0844|32.1335|33.8802|39.45|39.81|36.63|39.1|31.11|36.55|40.53|44.45|45.35|27.7|30.7|31.02|
2020-10-24 23:00:35|usa_0411|SIRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.125|2|3.94|2.625|4.063|4.438|8.688|9.875|7.25|4.125|7.375|16.25|18.438|16.938|21.875|38.5|19|34.25|26|30.469|25.5|44.5|57|44.3125|52.875|29.9375|12.4375|12.19|3.59|11.63|5.32|3.769|1.03|0.64|0.73|1.69|1.82|3.16|3.4|3.08|3.2|7.62|5.62|6.48|6.54|6.7|5.07|4.75|3.92|3.54|3.2|3.02|3.49|3.03|2.86|1.92|0.57|0.12|0.35|0.43|0.635|0.6|0.8705|0.9495|1.2|1.6301|1.65|2.19|1.51|1.82|2.31|1.85|2.59|2.89|3.08|3.35|3.875|3.49|3.2|3.46|3.49|3.5|3.82|3.73|3.74|4.07|3.95|3.95|4.17|4.45|5.15|5.47|5.52|5.36|6.24|6.77|6.32|5.71|5.67|5.58|6.255|7.15|4.94|5.87|5.36|
2020-10-24 23:00:38|usa_0412|MKC|price|2|1.9063|1.9063|1.8672|1.8438|1.8125|2.1094|2.0313|2.1485|2.2813|2.125|2.211|2.3672|2.4532|2.7813|2.6719|2.7266|2.7344|3.0704|2.1407|2.5625|3.0313|3.1563|3.4375|3.3125|4.125|5.0469|6.25|5.3125|5.8125|5|5.75|8.625|9.3125|11.25|10.3125|13.1875|12.25|12.75|14.25|12.75|12.375|11.0625|11.625|10.75|10.4063|9.875|9.5|11.063|10.5|11.063|11.813|11.438|11.375|10.25|12.313|11.813|13.063|11.813|13.25|14.344|16.75|14.532|16.688|14.313|15.188|16|16.032|13.688|16.25|14.594|18.625|19.65|20.2|22.6|21.5|24.5|26.26|23.15|23.79|23.13|26.9|26.7|28.69|31.27|35.45|33.55|36.45|37.99|33.84|33.91|31.22|32.83|34.45|36.42|38.785|38.29|37.29|35.84|38.21|34.45|37.58|40.45|29.77|31.35|30.52|32.57|35.68|37.11|38.57|39.87|44.01|47.65|50.19|47.79|48.7|50.45|56.36|61.44|64.56|67.27|69.08|67.65|69|66.4|72.31|69.69|74.33|75.38|78.5|79.28|85.92|93.26|97.07|101.96|91.2|98.42|104.15|95.13|102.18|106.78|101|124.88|150|135.98|156.04|162.87|169.25|146.19|175.16|206.2||
2020-10-24 23:00:41|usa_0413|AEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||35.875|35.375|35.375|37.25|37.375|41.75|41|40.25|37|38.5|36.875|37.688|38.438|43.25|42.125|39.75|41.9375|42.6875|36.1875|38.375|37.8125|32.75|30.9375|33.75|41.875|46.3125|40.95|42.7|38.4|42.3|42.75|43.01|41.65|41.57|39.05|44.1|42.91|46|46.09|43.1081|46.15|50.14|49.01|55.3|53.49|51.24|49.82|50.5|52.79|53.73|50.3|49.01|52.5|54.21|44.04|42.23|39.03|33.26|23.19|24.89|25.28|27.95|26.08|23.77|28.4|28.19|28.07|28.84|29.77|33.13|32.58|33.54|32.67|30.72|35.02|34.44|34.84|36.16|41.2|40.88|38.33|46.13|42.2|37.68|42.27|43.23|50.1|53.58|49.18|52.46|54.59|54.67|57.84|58.99|56.63|60.85|63.22|65.23|73.55|75.11|80.05|76.8|72.83|70.36|79.08|
2020-10-24 23:00:43|usa_0415|TIF|price|0.992641046607|||||||||||||||||1.8116|2.4363|1.5227|2.3231|2.5612|2.7916|3.6545|3.5217|4.5095|5.75|6.125|5.625|5.25|5.6875|4.0625|6.0313|6.5313|6.0469|5.6094|6.4375|5.3438|3.3594|3.125|3.3907|3.2969|3.8125|4.0782|3.8125|3.7969|4.5782|4.875|3.875|4.016|4.782|5.454|7.094|8.157|8.219|9.25|9.5|9.907|11.297|9.875|12.172|11.375|10.7344|8.0781|18.6875|21|25.1563|29.75|41.8125|36.3438|34.25|42.6875|27.25|32.42|35.3|23.39|35.55|39.75|24.64|26.18|25|27.74|34.36|47.45|38.17|39.0568|35.75|29.33|34.52|30.15|34.03|39.4|37.54|34.89|31.59|35.72|45.48|47.69|48.25|54.18|41.84|43.54|37.79|27.45|21.56|28.94|29.83|39.29|47.49|48.48|42.07|53|61.44|69.44|79.59|79.73|69.13|68.46|54.93|63.22|69.54|73.68|79.51|79.17|86.15|87.49|97.61|96.12|88.01|87.48|95.7|82.44|73.38|71.35|64.52|73.42|95.3|91.65|95.51|93.62|97.66|102.83|137.56|111.3|105.55|107.82|93.92|124.51|129.5|126.5|125.36|123.54|
2020-10-24 23:00:47|usa_0416|AMTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:00:47|usa_0417|SEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.5315|9.0625|10.7815|11|13.7815|14|17.0625|16.8125|18.625|20.8125|20.5625|23.75|27.469|30.875|32.75|18.375|15.9375|25.5313|24.5938|32.4375|25.6563|25.9063|27.1563|26.1875|22.625|15.25|16.665|18.625|18.245|20.41|23.54|20.135|8.445|18.65|20.065|23.83|23.615|27.07|24.865|26.635|23.175|26.635|25.97|24.895|23.73|28.085|28.935|26.04|27.06|32.46|31.6|31.02|25.56|23.14|25.25|19.01|21.99|14.94|13.8|18.45|19.63|21.86|21.08|19.72|22.48|25.45|26.66|23.79|16.7|17.21|19.31|15.44|15.46|17.51|24.11|23.95|27.19|34.05|32.87|34.17|34.88|42.43|45.56|51.38|46.88|44.6|48.01|45.97|45.82|45.34|43.58|44.76|42.72|49.3|42.79|42.45|40.15|34.84|46.06|42.78|41.51|39.83|24.71|32.85|38.81|
2020-10-24 23:00:50|usa_0419|BLL|price|0|0.9844|1.0781|1.0938|0.9766|0.9297|0.9805|1.1758|1.4063|1.4727|1.7305|1.75|1.9297|2.1875|2.6563|2.3906|2.2031|2.4609|2.9844|2.7656|2.2109|2.0391|1.7656|1.8516|1.7422|1.7891|1.7109|1.8359|2.1016|1.9531|1.9453|1.6875|1.6797|1.6484|1.9688|2.2969|2.375|2.1719|2.1953|1.9375|2.2109|2.2188|1.7656|1.8828|1.8906|1.6016|1.625|1.7734|1.9688|2.1485|2.1797|1.8516|1.7344|1.9375|1.7813|1.5313|1.6406|1.6563|1.8789|2.1758|2.207|2.0469|2.5117|2.2031|2.8594|2.9336|2.8086|2.7539|2.4609|2.1602|2|1.9805|2.8789|2.8669|2.9725|3.7437|4.4188|5.9025|5.185|6.2988|6.3987|6.9625|5.6887|6.75|7.4463|8.4725|8.999|9.3575|10.995|10.37|8.99|9.185|9.93|10.9575|9.26|10.1125|10.9|11.4625|13.2925|13.4375|11.25|11.485|11.935|9.8725|10.3975|10.85|11.29|12.3|12.925|13.345|13.2075|14.7125|17.0125|17.925|19.23|15.51|17.855|21.44|20.525|21.155|22.375|23.79|20.77|22.44|25.83|27.405|31.34|31.635|34.085|35.32|35.075|31.1|36.365|35.645|36.145|40.975|37.535|37.13|42.21|41.3|37.85|39.71|35.55|43.99|45.98|57.86|69.99|72.81|64.67|64.66|69.49|83.12|
2020-10-24 23:00:53|usa_0420|OKE|price|0.555017301038|2.6811|2.9957|3.2693|3.1599|3.2693|3.1462|2.9957|3.4061|3.365|3.3787|3.1735|3.2967|3.2282|3.3924|3.5702|4.5414|3.5292|3.7344|2.558|1.108|1.2175|2.0382|1.874|2.3801|2.6811|3.0641|3.1052|3.2009|2.7905|3.0641|3.283|2.8179|3.1462|2.982|3.2282|3.5292|3.5565|3.6933|3.9669|4.8697|5.0886|4.6235|4.6509|3.748|3.6386|4.049|3.8577|4.1313|4.1858|5.0886|5.3348|5.2527|5.6905|5.7452|5.882|5.6905|6.5112|7.6602|7.5098|8.9187|8.864|7.4687|7.4961|5.4169|6.1145|6.9626|6.3881|5.4716|5.5263|5.8409|8.6725|8.9494|9.4593|7.9667|7.5377|9.1266|9.5687|8.098|8.2906|8.0279|8.3037|9.131|8.7064|9.8708|9.1704|9.1923|11.7399|13.4908|12.6328|15.2986|12.5803|14.1167|14.4494|16.2879|18.2226|19.6978|21.1904|22.2147|21.8601|19.5358|21.0635|19.9079|13.9635|9.9058|11.4553|14.4888|15.8501|19.9823|21.51|20.3675|21.8076|29.2753|30.6147|31.8622|33.2892|35.7449|37.5965|38.9666|41.4091|41.733|44.9634|46.3554|49.4633|59.25|63.22|64.43|58.94|48.24|48.1|37.79|33.92|29.86|36.15|44.79|48.43|55.44|52.61|56.57|54.27|56.92|60.22|70.44|65.6|69.84|67.93|70.08|69.83|21.81|29.93|27.91|30.55|
2020-10-24 23:00:56|usa_0421|MXIM|price|0||||||||||||||||||||0.375|0.375|0.4375|0.3907|0.4063|0.4766|0.5|0.5625|0.5157|0.6797|0.7579|0.5157|0.711|1.0625|1.0079|1.1875|1.3047|1.375|1.3125|1.5391|1.8438|1.7032|2.1407|2.6485|2.9922|3.1407|3.25|3.8282|4.375|4.563|6.375|9.25|9.625|7.75|6.8281|8.8438|10.8125|12.0938|14.2188|17.8594|17.25|18.2188|15.8438|13.9375|21.8438|27.0625|33.25|31.5469|47.1875|69.5|68|80.4375|47.8125|41.59|44.21|34.94|52.51|55.71|38.33|24.76|33.04|36.12|34.1|39.39|49.58|46.97|52.42|42.29|42.39|40.87|38.22|42.65|36.24|37.15|32.11|28.08|30.62|29.4|33.41|29.35|26.48|20.39|21.15|18.1|11.42|13.21|15.69|18.14|20.32|19.39|16.73|18.51|23.62|25.6|25.56|23.33|26.04|28.59|25.64|26.6222|29.4|32.64|27.78|29.82|27.9|33.12|33.81|30.24|31.87|34.81|34.575|33.4|38|36.78|35.69|39.93|38.57|44.96|44.9|47.71|52.28|60.22|58.66|56.39|50.85|53.17|59.82|57.91|61.51|48.61|60.61|67.61|
2020-10-24 23:00:59|usa_0422|EXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4957|18.5552|22.8719|17.6053|14.3419|14.6993|19.7684|21.1414|27.4707|30.057|30.1228|20.5207|18.621|14.2103|7.8246|8.5958|14.1633|22.4487|24.9503|22.9095|19.2135|27.2826|25.571|20.6806|26.5961|27.1886|26.85|34.12|48.49|58.14|61.44|60.9|60.49|51.59|67.55|71.83|77.88|84.68|87.79|93.68|108.68|116.72|125.58|107.24|107.37|113.1|117.09|129.03|147.69|145.77|119.77|106.11|120.19|133.73|113.29|121.64|127.06|132.37|107.77|50.85|82.67|93.95|
2020-10-24 23:01:01|usa_0423|MCHP|price|0|||||||||||||||||||||||||||||||||||||||||0.7079|1.2839|2.2826|3.4239|3.358|4.6421|5.1688|5.432|5.555|7.1852|7.4815|7.2099|5.4321|4.8889|7.3827|10.0494|8.8889|8.8148|13.3797|8.8889|6.2222|7.7408|6.4815|10.963|10.2593|14.0371|15.2223|20.2778|29.2223|25.8959|22.0417|14.625|16.875|22.2867|17.8667|25.8267|27.8867|27.43|20.45|24.45|19.9|24.75|23.96|33.37|26.42|31.54|26.84|26.59|26.01|29.62|30.12|32.15|36.3|33.55|32.42|32.7|35.53|37.04|36.32|31.42|32.73|30.54|29.43|19.53|21.19|22.55|26.5|29.05|28.16|27.74|31.45|34.21|38.01|37.91|31.11|36.63|37.2|33.08|32.74|32.59|36.77|37.25|40.29|44.75|47.76|48.81|47.23|45.11|48.9|47.425|43.09|46.54|48.2|50.76|62.14|64.15|73.78|77.18|89.78|87.88|91.36|90.95|78.91|71.92|82.96|86.7|92.91|104.72|67.8|105.31|102.76|
2020-10-24 23:01:03|usa_0424|VAR|price|0||||||||||||||||||||1.2901|1.3283|1.5657|1.4108|1.4268|1.3278|1.2414|1.3217|1.113|1.2907|1.4556|1.537|1.5857|2.4037|2.1596|1.765|1.8214|2.1009|1.7899|1.8934|2.3483|2.4795|2.7706|2.6295|3.2018|3.634|3.8156|3.9152|3.7945|4.6369|6.0471|5.7848|5.1848|5.4095|5.621|5.2225|5.5446|5.839|5.9309|6.8032|5.5457|6.0837|4.2938|3.9019|4.1925|4.2893|5.59|4.8428|6.6|10.1007|8.6617|10.0038|15.0404|13.4602|15.829|14.2019|15.7759|18.1093|17.9543|19.0347|21.9614|23.8786|25.4903|25.4504|30.5954|38.2155|35.1338|30.6131|38.2908|30.3563|33.0572|34.9877|44.5781|49.732|41.9303|47.279|42.1252|42.2314|37.6443|37.0953|46.1898|41.4787|45.9153|50.5909|31.0293|26.9559|31.1179|37.3078|41.4876|48.997|46.2961|53.5752|61.3502|59.898|62.0055|46.1898|59.4463|61.0669|53.8143|53.4158|62.2004|63.7589|59.7297|66.1764|68.7976|74.3765|73.6238|70.9495|76.6081|83.3205|74.6776|65.3352|71.5517|70.861|72.818|88.1379|79.5038|91.13|103.19|100.06|111.15|122.65|113.72|111.93|113.31|141.72|136.13|119.09|142.01|102.66|122.52|172|
2020-10-24 23:01:06|usa_0425|ULTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.82|12.5|13.88|10.36|9.15|5.94|7.68|11.13|16.43|19.97|22.82|24.67|30.8|36.05|49.78|64.94|68.75|77.38|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|349.25|237.87|274.49|210.68|198.61|235.11|
2020-10-24 23:01:08|usa_0426|NLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.438|11|11.438|9.625|8.25|8.25|9.6875|10.3125|9.3125|8.875|8.5625|8.9375|8.9375|9.25|10.91|13.48|12.73|16.61|17.22|21.15|18.71|19.4|17.4|20.2|16.42|19|19.47|17.3644|17.23|20.35|18.72|18.2|12.63|11.24|12.16|12.01|13|14.05|15.26|14.28|15.96|17.97|15.9|16.25|13.45|16.12|13.87|15.39|18.27|18.8|17.1|17.75|18.34|18.3|17.44|18.5|17.3|16.61|16.24|16.94|17.5|14.27|15.66|12.99|12.1|10.22|11.28|11.57|11.3|11.23|10.53|9.89|9.93|9.57|10.15|10.65|10.89|10.26|11.31|12.38|12.48|11.93|10.31|10.57|10.13|9.89|9.99|9.15|8.74|9.53|6.13|6.54|7.52|
2020-10-24 23:01:11|usa_0427|KLAC|price|0|2.8502|4.0605|3.9121|4.326|3.5373|3.7481|4.2948|4.1875|4.6875|4.6875|4.3438|5.75|5.4375|4.5|3.4063|3.4063|5.3125|5.125|4.9375|3.4375|4.5625|4.6875|3.4688|2.9375|2.6875|2.9063|3.0625|2.1875|2.1563|3|1.9063|2.1875|2.6875|3.125|2.1875|2.7813|2.75|2.1875|2.125|3.0625|3.5625|4.3125|6.5|6.9375|8.9375|9.375|12.375|12.25|15.813|19.3125|20.0625|13.0313|11.3125|11.625|11.25|17.75|18.25|24.375|33.7813|19.3125|19.125|13.8438|12.4375|21.6875|24.2813|32.4375|32.5|55.6875|84.25|59|41.1875|33.6875|39.375|58.47|31.58|49.56|66.5|43.99|27.94|35.37|35.942|46.46|51.6|58.54|50.28|49.38|41.48|46.58|46.01|43.68|48.76|49.33|48.36|41.57|44.47|49.75|53.32|54.95|55.78|48.16|37.1|40.71|31.65|21.79|20|25.25|35.86|36.16|30.925|27.88|35.23|38.64|47.32|40.48|38.28|48.25|54.42|49.25|47.705|47.76|52.74|55.73|60.85|64.46|69.14|72.64|78.78|70.32|58.29|56.21|50|69.35|72.81|73.25|69.71|78.68|95.07|91.51|106|105.07|109.01|102.53|101.71|89.49|119.41|118.2|159.45|178.17|143.74|194.48|193.74|
2020-10-24 23:01:13|usa_0428|IFF|price|0|9.375|10.4167|10.8333|9.0834|8.4584|8.625|8.1667|9.3333|9.4584|10|9.8333|13.3333|13.2501|15.875|12.0416|12.4167|15.75|16.2083|18.2917|14.7917|16.2917|17.7917|15.4584|16.4583|17.0834|17.4583|21.8333|22.5834|20.4167|23.0834|21.5|24.8333|25.5834|25.7083|27.9583|34.2083|35.3749|32.2917|35.75|36.25|37.5834|37.9167|33.8749|37.9167|36.5|39.125|41.625|46.25|51.625|49.75|48.25|48|47.875|47.625|43.625|45|43.75|50.5|49|51.5|47|43.4375|33|44.1875|37.5625|44.375|34.5|37.75|35.0625|30.1875|18.25|20.3125|22.06|25.13|27.69|29.71|34.97|32.49|31.85|35.1|31.09|31.93|33.08|34.92|35.5|37.2638|38.2|42.84|39.5|36.22|35.64|33.5|34.32|35.24|39.54|49.16|47.22|52.14|52.86|48.13|44.05|39.06|39.46|29.72|30.46|32.72|37.93|41.14|47.67|42.42|48.52|55.59|62.3|64.24|56.22|52.42|58.6|54.8|59.58|66.54|76.67|75.16|82.3|85.98|95.67|104.28|95.88|101.36|117.4|109.29|103.26|119.64|113.77|126.07|142.97|117.83|132.53|135|142.91|152.61|136.91|123.96|139.12|134.27|128.79|145.09|122.69|129.02|102.08|122.46|122.45|
2020-10-24 23:01:16|usa_0429|AWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|23.37|19.6|20.88|19.24|19.11|20.19|22.47|21.37|20.76|23.27|25.51|27.67|29.37|30.5|32.55|34.04|33.3|37|36.87|41.03|40.26|40.74|42.01|44.96|48.79|48.24|54.02|54.1|48.63|54.19|60.6|68.72|82.12|76.15|73.08|77.19|80.07|81|90.84|81.19|85.74|86.96|90.02|104.26|117.18|124.87|122.85|119.56|128.66|143.7|
2020-10-24 23:01:18|usa_0431|FRT|price|0|9.4953|10.9945|11.2444|11.588|11.4943|11.8379|13.3371|13.4933|14.6801|14.3366|15.0863|16.875|19.5|20|19.625|19.875|23.5|23.25|22|19.875|20.125|20.875|20.625|21.125|22.75|24.5|24|22|21.125|20.375|14.625|14.375|18.125|18.875|19.5|18.875|21.375|21.375|24.75|25|27.625|26.75|29.875|25|24.625|25.625|21.375|20.625|21.25|21.625|23.375|22.75|22.25|22.5|23.5|27.125|25.75|27|25.188|25.75|24.5|24.0625|22.625|23.625|21.1875|22.9375|20.9375|18.8125|19.3125|20|19.125|19|19.56|20.74|22|23|25.67|27.71|27|28.12|30.37|32|36.86|38.39|46.2|41.59|44|51.65|48.35|59|60.93|60.65|75.2|70|74.3|85|90.62|77.26|88.6|82.15|77.95|69|85.6|62.08|46|51.52|61.37|67.72|72.81|70.27|81.66|77.93|81.56|85.18|82.41|90.75|96.79|104.09|105.3|104.02|108.04|103.68|101.45|101.41|114.72|120.92|118.46|133.46|147.21|128.09|136.45|146.1|156.05|165.55|153.93|142.11|133.5|126.39|124.21|132.81|116.11|126.55|126.47|118.04|137.85|128.76|136.14|128.73|74.61|85.21|73.44|
2020-10-24 23:01:21|usa_0432|JNPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4791|30.4166|57.9062|130|127.25|209.9219|117.0625|52.4375|29.6|9.95|19.22|11.3|5.13|5.72|6.72|8.49|12.47|16.17|18.51|23.49|24.1|25.72|27.03|20.75|25.18|23.13|22.1|19.36|15.42|15.91|18.85|18.75|24.99|36.44|34.49|24.45|23.33|24.23|17.03|15.55|22.67|27.02|26.22|30.68|24.43|30.92|37.9|41.86|29.53|18.85|19.45|22.41|16.73|17.67|20.17|20.17|18.41|21.42|21.81|25.91|24.13|22.15|22.81|22.58|27.19|25.04|27.51|25.66|23.22|24.04|28.5|27.79|28.77|28.11|28.5|24.05|26.94|29.7|26.23|26.47|26.81|24.87|24.5|19.94|22.74|21.86|
2020-10-24 23:01:23|usa_0433|MTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|17.563|21.5|21.313|20.375|27.875|22.375|26.125|26.75|35.125|42.9375|39.5|45.9375|51|41.6|41.77|42.25|51.5|43.38|37|28.91|33.5|30.7|37.55|38.01|42.11|42.79|48.9116|47.65|51.48|51.43|45.67|49.37|55.3|59.59|58.6|65.07|78.51|89.45|95.02|98.35|117.42|94.95|97.37|98.58|65.41|49.53|74.25|90.59|105.69|109.2|114.59|124.19|153.95|170.93|162.01|141.99|148.87|183.75|158.44|173.11|191.43|218.44|201.61|239.23|242.85|241.24|247.67|256.13|301.05|328.65|343.44|282.43|337.11|347.09|374.74|414.05|425.4|479.54|592.9|628.78|626.66|571.9|579.65|610|545.33|723|830.11|699.28|793.31|658.78|798|968.59|
2020-10-24 23:01:27|usa_0434|PII|price|0|||||||||||||||||||1.7083|1.3333|1.2709|1.2917|1.3229|1.2813|1.5521|1.6458|1.8854|2.0417|2.6458|2.9063|2.1771|2.2813|2.4063|2.698|2.9063|3.1875|3.2604|3.625|3.8021|3.8021|4.3021|5.1563|5.4375|5.625|5.1458|5.4375|6.3125|8.6045|8.042|6.6875|7.3545|7.344|7.6875|8.5315|5.6565|5.9375|5.7815|8.141|7.3595|7.641|9|9.4063|7.75|9.7969|7.9375|10.875|8.6563|9.0625|7.5313|8|8.8125|9.9375|11.3|11.45|9.595|14.4375|15.925|16.25|15.5|14.65|12.43|15.35|18.5375|22.145|22.72|23.9974|27.91|34.01|35.115|27|24.775|25.1|27.28|21.65|20.575|23.415|23.99|27.08|21.81|23.885|20.505|20.19|22.745|14.325|10.72|16.06|20.39|21.815|25.58|27.31|32.55|39.01|43.51|55.585|49.97|55.98|72.15|71.48|80.87|84.15|92.49|95|129.18|145.64|139.71|130.24|149.79|151.24|141.1|148.11|119.87|85.95|98.48|81.76|77.44|82.39|83.8|92.23|104.63|123.99|114.52|122.18|100.95|76.68|84.43|91.23|88.01|101.7|48.15|92.55|94.34|
2020-10-24 23:01:30|usa_0435|SWN|price|0|0.5886|0.8595|0.8229|0.8543|1.0105|0.8647|1.0365|0.8333|1.1563|1.0938|1.0105|0.8803|0.7032|0.8803|0.8438|0.7344|0.9583|1.0574|1.0052|0.7396|0.8021|0.7344|0.75|0.75|0.8803|1.0626|1.1042|1.3438|1.2605|1.4271|1.4011|1.3021|1.2813|1.4583|1.4011|1.3125|1.2813|1.2553|1.4948|1.6198|1.8699|2.0105|2.5469|2.25|2.0157|2.1563|2.0313|1.8595|1.875|1.7345|1.7035|1.594|1.5|1.766|1.8595|1.891|1.672|1.625|1.602|1.6095|1.3285|1.1485|1.0625|0.9375|0.8828|1.3203|1.1328|0.8203|0.8281|0.7813|1.0938|1.2969|1.2375|1.5313|1.4812|1.3|1.5725|1.8987|1.5|1.4312|1.6375|1.8762|2.2625|2.9875|3.015|3.5844|5.2488|6.3362|7.095|11.745|18.35|17.97|16.095|15.58|14.935|17.525|20.49|22.25|20.925|27.86|33.69|47.61|30.54|28.97|29.69|38.85|42.68|48.2|40.72|38.64|33.44|37.43|42.97|42.88|33.33|31.94|30.6|31.93|34.78|33.41|37.26|36.53|36.38|39.33|46.01|45.49|34.95|27.29|23.19|22.73|12.69|7.11|8.07|12.58|13.84|10.82|8.17|6.08|6.11|5.58|4.33|5.3|5.11|3.41|4.69|3.16|1.93|2.42|1.69|2.56|2.35|
2020-10-24 23:01:33|usa_0436|AES|price|0||||||||||||||||||||||||||||||||||3.3958|4.5|5.7084|6.2084|3.2084|3.5|4.6251|5.125|5.0418|5.3542|5.8333|5|4.6875|4.9375|4.875|4.438|4.75|4.75|5.969|6.219|7.063|9.844|11.625|14.063|17.688|21.875|23.313|26.219|26.282|18.5313|23.6875|18.625|29.0625|29.5|37.375|39.375|45.625|68.5|55.375|49.96|43.05|12.82|16.35|9|5.42|2.51|3.02|3.62|6.35|7.42|9.44|8.53|9.8753|9.99|13.67|16.38|16.38|16.43|15.83|17.06|18.45|20.39|22.04|21.52|21.88|20.04|21.39|16.67|19.21|11.69|8.24|5.81|11.61|14.82|13.31|11|9.24|11.35|12.18|13|12.74|9.76|11.84|13.07|12.83|10.97|10.7|12.57|11.99|13.29|14.51|14.28|15.55|14.18|13.77|12.85|13.26|9.79|9.57|11.8|12.48|12.85|11.62|11.18|11.11|11.02|10.83|11.37|13.41|14|14.46|18.08|16.76|16.34|19.9|13.6|14.49|18.11|
2020-10-24 23:01:36|usa_0438|MAS|price|0|7.4291|7.2398|7.633|7.4874|6.3803|5.7976|5.5193|6.2127|6.6842|7.8213|7.128|8.9307|12.8414|14.6442|10.9277|12.8691|17.1958|15.6981|14.3113|9.5964|11.7042|13.091|11.8152|11.2605|11.3159|13.0355|11.5378|10.8167|11.4269|10.8722|7.5994|7.5994|10.2065|10.2065|9.6518|10.4284|12.2035|11.5378|11.7042|13.1465|15.1434|13.2574|14.0895|16.4192|13.9785|12.2035|10.7058|10.0406|12.2594|11.9816|12.2035|13.9231|12.8691|13.4238|13.2574|15.9755|15.6981|18.5271|20.3299|22.5764|26.4039|26.8476|21.8553|25.5164|25.0726|25.6273|27.5133|22.521|18.1943|16.0309|16.5302|22.7983|21.4249|22.1526|18.141|21.7444|24.3626|24.0608|17.3511|18.6824|16.5257|21.1675|21.7266|24.3271|27.0163|27.6924|30.6462|32.4213|30.7705|28.1878|27.2293|26.7944|28.8357|26.3062|24.3359|26.5104|24.3182|25.2678|20.564|19.1794|17.5996|13.9608|15.9222|9.8782|6.1949|8.5025|11.4668|12.2567|13.7744|9.5498|9.7717|11.2361|12.3544|10.6769|6.3192|9.3013|11.8662|12.31|13.3573|14.7862|17.9724|17.2979|18.8865|20.209|19.7119|19.7031|21.2296|22.3656|23.6969|23.6703|25.18|28.3|31.45|30.94|34.31|31.62|33.99|38.21|39.01|43.94|40.44|37.42|36.6|29.24|39.31|39.24|41.68|47.99|34.57|50.21|55.13|
2020-10-24 23:01:39|usa_0441|TRIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.77|34.57|44.42|33.42|41.34|52.5|61.53|75.3|82.83|96.48|110.21|91.42|75.49|83.17|87.14|63.42|86.51|65.58|61.15|64.26|47.29|43.13|36.49|41.94|34.53|40.61|55.98|51.92|53.55|51.45|44.51|37.8|30.38|19.76|18.15|19.59|
2020-10-24 23:01:40|usa_0442|LEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|33.82|39.675|33.1|38.935|48.575|48|53.56|42.53|39.69|45.82|37.35|37.76|45.95|54.91|58.07|71.72|80.97|81.57|87.82|86.41|98.98|110.82|112.26|105.58|125.73|111.54|100.79|118.71|134.84|140.51|138.14|172.69|178.49|180.66|185.81|145|121.76|135.71|138.04|116.35|137.2|81.25|109.02|108.01|
2020-10-24 23:01:42|usa_0443|CMS|price|0|21.25|19.875|19.75|14.125|9.75|6|4.75|4.625|6.875|8.125|6.875|7.5|13.875|11.875|13|15.625|18.5|18.5|15.875|13.5|16.75|21.75|22.875|24.375|25|31|35.125|38|32.375|31.875|28.5|27.875|30|25.375|19|18.375|21.125|15.875|17.375|18.375|19.75|24.875|26.5|25.125|22.5|20.875|21.75|22.875|23.375|24.5|26.25|29.875|29.5|30.875|30.125|33.625|32.875|35.25|37|44.063|46.938|44|43.5625|48.4375|40.0625|41.875|33.9375|31.1875|18.125|22.125|26.9375|31.6875|29.59|27.85|20|24.03|22.63|10.98|8.06|9.44|4.41|8.1|7.37|8.52|8.95|9.127|9.52|10.45|13.04|15.06|16.45|14.51|12.95|12.94|14.44|16.7|17.8|17.2|16.82|17.38|13.54|14.9|12.47|10.11|11.84|12.08|13.4|15.66|15.46|14.65|18.02|18.6|19.64|19.69|19.79|22.08|22|23.5|23.55|24.38|27.94|27.17|26.32|26.77|29.28|31.15|29.66|34.75|34.91|31.84|35.32|36.08|42.44|45.86|42.01|41.62|44.74|46.25|46.32|47.3|45.29|47.28|49|49.65|55.54|57.91|63.95|62.84|58.75|58.42|61.41|
2020-10-24 23:01:45|usa_0444|DHI|price|0||||||||||||||||||||||||||||||||||||||1.8843|1.6085|1.7923|1.9302|2.2518|2.8953|3.2171|2.5735|2.2979|2.3207|1.678|1.8386|2.4595|2.6684|2.9164|2.6684|2.6251|2.4382|2.7186|2.6877|2.5934|3.9381|4.3437|5.3283|5.2185|4.4081|6.3366|4.6147|4.5803|3.5643|3.8054|3.5988|3.7882|5.1614|7.3386|7.05|7.5667|6.9533|10.82|12.5667|13.015|9.31|8.675|9.6|14.05|16.35|21.63|26.5725|21.3045|24.8325|30.2325|29.24|37.61|36.22|35.73|33.22|23.82|23.95|26.49|22|19.93|12.81|13.17|15.75|10.85|13.02|7.07|9.7|9.36|11.41|10.87|12.6|9.83|11.12|11.93|11.65|11.52|9.04|12.61|15.17|18.38|20.625|19.78|24.3|21.28|19.43|22.32|21.65|24.58|20.52|25.29|28.48|27.36|29.36|32.03|30.23|31.48|30.2|27.33|33.31|34.57|39.93|51.07|43.84|41|42.18|34.66|41.38|43.13|52.71|52.75|34|55.45|75.63|
2020-10-24 23:01:48|usa_0445|FTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6753|2.6565|3.6382|4.6231|4.8723|4.2719|4.6445|4.7347|4.9577|5.0835|5.43|6.3841|6.5977|7.9314|7.7914|7.903|7.687|9.6853|10.0816|12.1013|13.6012|12.6922|14.802|16.4942|17.93|27.7576|26.6422|26.7894|36.4723|23.275|11.13|15.685|17.915|26.405|29.38|32.68|26.755|33.495|43.79|47.735|41.04|40.47|50.98|49.05|41.27|48.21|42.28|54.08|56.88|55.4|52.76|51.71|59.97|54.55|48.48|36.77|40.8|33.01|29.2|27.45|25.01|27.55|35.67|31.86|26.92|27.61|31.38|29.7|31.45|30.9|19.64|23.74|25.25|24.34|21.14|6.06|7.34|7.4|
2020-10-24 23:01:51|usa_0446|URI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|25.25|37.066|21.375|25.1875|30|27.1875|22.9375|15.9375|14.9375|19.0625|23|12.1875|16.35|24.55|19.86|22.62|27.1|21.98|12.76|10.14|9.92|14|16.09|19.46|17.78|17.1662|14.3|18.61|20.62|20.66|19.63|23.76|32.58|27.9|22.82|25.81|27.8|33.29|31.75|17.91|18.41|21.59|15.24|8|4.11|6.49|11.02|10.06|8.39|9.51|14.38|22.71|31.14|24.38|17.87|30.31|41.07|31.74|35.31|44.22|55.23|48.95|58.09|77.87|94.76|105.28|118.7|106.03|88.85|87.24|66.7|73.32|63.77|62.97|75.56|108.58|120.01|105.78|129.89|170.61|185.16|147.48|167.05|103.12|116.11|130.57|124.71|169.82|77.71|144.34|180.78|
2020-10-24 23:01:53|usa_0447|HTZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.8784|60.4333|81.265|95.2002|76.4659|55.6341|39.6727|35.1224|30.7143|13.9707|12.0156|28.7236|40.5258|43.8319|33.9493|33.4516|39.6727|50.2307|55.4564|55.2076|37.2553|40.5969|53.5723|42.6232|51.2616|57.7315|75.9682|85.4597|94.5603|92.4273|95.4135|99.7504|90.2589|86.9883|77.0702|73.5864|57.696|51.2261|36.651|39.3883|37.2715|20.0037|15.5634|8.1988|21.2686|20.2459|17.6625|17.6894|15.088|12.0292|15.5814|14.7202|13.67|16.19|6.18|1.24|1.13|
2020-10-24 23:01:55|usa_0448|IPG|price|0|1.4524|1.5462|1.6606|1.4421|1.5617|1.8221|1.8637|1.9105|2.2177|2.3062|2.1656|2.3843|3.0714|3.2224|2.9153|3.0402|3.946|4.0293|4.3728|3.5296|3.6805|3.6232|3.8315|4.0813|4.4145|5.0626|6.1667|5.4375|5.4584|5.7917|4.8959|5.8333|7.5417|6.9375|7.6667|9.5417|9.2501|9.4167|10.375|11.625|10.375|9.1667|10.3333|10.6667|9.9167|10.3333|11|10.709|12.459|12.5|13.25|14.459|15.75|15.625|15.75|15.834|17.584|20.438|25.657|24.907|30.75|30.3438|26.9688|39.875|38.9375|43.3125|41.125|57.6875|47.25|43|34.0625|42.5625|34.35|29.35|20.4|29.54|34.28|24.76|15.85|14.08|9.3|13.38|14.12|15.6|15.38|13.73|10.59|13.4|12.28|12.18|11.64|9.65|9.56|8.35|9.9|12.24|12.31|11.4|10.38|8.11|8.41|8.6|7.75|3.96|4.12|5.05|7.52|7.38|8.32|7.13|10.03|10.62|12.57|12.5|7.2|9.73|11.41|10.85|11.12|11.02|13.03|14.55|17.18|17.7|17.14|19.51|18.32|20.77|22.12|19.27|19.13|23.28|22.95|23.1|22.35|23.41|24.57|24.6|20.79|20.16|23.03|23.44|22.87|20.63|21.01|22.59|21.56|23.1|16.19|17.16|16.67|
2020-10-24 23:01:58|usa_0449|PVH|price|1|2.4375|3.2813|3.9844|4.5313|4.2969|3.8282|5.2032|4.9688|4.4688|4.9688|5.75|6.4219|7|7.7188|8.3438|8.9532|9.3438|12.1875|5|4.75|5.5625|5.125|6.3125|7|9|9.75|10.5625|6.875|8.625|11|5.8125|9.25|11.125|15.1875|17.375|20.875|23|22.125|26.875|29|27.875|25.875|32.875|35.375|33.25|18.875|14.375|15.75|15.375|15.75|10.125|10.5|13.25|10.75|11|13.5|13.125|14|14.25|12.063|11.688|13.75|9.1875|6.3125|8.75|8.5|8|6.75|8.4375|9|11.875|12.91|15|13.7|8.54|12.3|15.24|11.8|13.52|11.85|13.28|14.38|17.14|17.45|18.2162|18.97|22.79|27.21|25.88|33.9|28.45|36.13|40.2|35.53|45.76|55.15|55.9|52.06|47.8|42.09|42.21|35.4|24.51|19.02|29.03|35.38|40.15|39.29|63.01|51.89|61.34|58.37|70.41|71.55|74.41|77.19|88.8|79.43|109.99|118.87|115.41|131.79|124.57|120.87|125.57|110.18|114.35|110.26|103.35|116.04|90.95|73.38|95.6|101.06|106.98|93.81|101.03|119.29|126.81|155.08|159.67|153.52|120.79|109.11|128.99|88.92|87.16|87.17|49.23|48.66|64.94|
2020-10-24 23:02:01|usa_0450|EXPD|price|0|||||||0.1689|0.1533|0.2138|0.2109|0.2187|0.2626|0.3231|0.4276|0.3516|0.4063|0.4922|0.5469|0.5704|0.4532|0.5235|0.5391|0.5235|0.4922|0.5235|0.625|0.836|0.8204|0.7657|0.8047|0.4922|0.5743|0.8047|0.8594|0.8282|0.9688|1.0547|1.0157|0.9688|0.9688|0.9063|0.8282|0.8985|0.9375|1.1094|1.0782|1.25|1.3595|1.3125|1.4065|1.6875|1.633|1.641|1.9375|2.2035|2.875|3|3.547|5.2345|4.8125|5.3594|5.5|3.4688|5.25|6.75|6.8125|8.0234|10.9531|9.9375|11.875|11.2656|13.4219|12.6094|15|11.8375|14.2375|15.25|16.58|13.97|16.325|17.975|17.23|17.2|18.83|19.68|24.705|25.6741|27.94|26.775|24.905|28.39|33.755|43.195|56.01|44.58|40.5|41.32|41.3|47.3|44.68|45.18|43|34.84|33.27|28.29|33.34|35.15|34.77|36.92|34.51|46.23|54.6|50.15|51.19|40.55|40.96|46.51|38.75|36.35|39.55|35.73|38.04|44.06|44.25|39.63|44.16|40.58|44.61|48.18|46.105|47.05|45.1|48.81|49.04|51.52|52.96|56.49|56.48|59.86|64.69|63.3|73.1|73.53|68.09|75.9|75.86|74.29|78.02|66.72|76.04|90.52|
2020-10-24 23:02:05|usa_0451|HBAN|price|0|2.6932|3.1418|3.0191|3.0599|3.0871|3.0056|3.3007|3.721|3.9442|4.7871|4.7534|5.4277|6.5737|7.4841|5.6895|4.9541|5.4853|5.4342|5.638|4.3816|5.3519|5.74|5.403|4.9025|5.2601|6.2916|6.8031|6.2556|5.5909|5.3955|3.6556|3.8278|5.591|5.935|6.6232|6.7091|7.6983|8.7735|8.3864|9.7843|10.4831|11.6659|12.655|11.1765|10.8809|12.0045|10.7183|10.201|10.793|12.27|13.971|14.903|14.825|14.825|15.7093|18.014|17.93|20.064|27.095|27.0473|27.3733|25.1665|20.7645|24.845|25.5682|28.9256|24.1477|21.7045|20.3409|14.375|14.6875|16.1875|14.25|16.35|17.31|17.19|19.7|19.42|18.19|18.71|18.59|19.51|19.85|22.5|22.03|22.98|24.91|24.74|23.9|24.14|22.47|23.75|24.13|23.58|23.93|23.75|21.85|22.74|16.98|14.76|10.75|5.77|7.99|7.66|1.66|4.18|4.71|3.65|5.39|5.54|5.69|6.87|6.64|6.56|4.8|5.49|6.445|6.4|6.895|6.39|7.37|7.87|8.26|9.65|9.97|9.54|9.73|10.52|11.05|11.31|10.6|11.06|9.54|8.94|9.86|13.22|13.39|13.52|13.96|14.56|15.1|14.76|14.92|11.92|12.68|13.82|14.27|15.08|8.21|9.035|9.17|
2020-10-24 23:02:08|usa_0452|RRC|price|0|||||||||||||||||||||||||||||3.125|3.75|3.438|2.5|2.188|2.5|2.813|3.438|3.438|3.438|2.188|2.8334|4.25|4.8749|5.75|4.8334|4.7917|5.25|5.4167|4.583|4.6667|5.083|5.667|6.5|7.833|9.5|8.75|11.417|12.6667|11.833|12.875|10.833|10.917|6.959|4.75|2.2917|2.3333|4.0833|3.2917|2.125|1.4583|2.0833|3.2083|4.5833|3.6667|4|3.1667|3.0333|3.46|3.7333|3.12|3.6|3.8067|4.18|4.56|6.3|8.0867|9.7333|11.66|13.64|15.5733|17.9333|25.74|26.34|27.31|27.19|25.24|27.46|33.4|37.41|40.66|51.36|63.45|65.54|42.87|34.39|41.16|41.41|49.36|49.85|46.87|40.15|38.13|44.98|58.46|55.5|58.46|61.94|58.14|61.87|69.87|62.83|81.04|77.32|75.89|84.31|82.97|86.95|67.81|53.45|52.04|49.38|32.12|24.61|32.38|43.14|38.75|34.36|29.1|23.17|19.57|17.06|14.54|16.73|16.99|9.57|11.24|6.98|3.82|4.85|2.28|5.63|6.62|
2020-10-24 23:02:11|usa_0453|WAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.125|7.1875|5.3125|5.375|6.5625|5.625|6.3125|6.5|10|11.5625|12.8125|14.25|13.125|9.875|12.2188|10.4375|12.9688|9.0938|8.875|5.3125|4.9688|5.0625|5.875|6.35|7.5|5.45|6.15|7.495|7.125|7.04|7.02|5.805|6.955|7.925|8.52|7.12|9.02|9.345|10.66|10.245|10.74|13.64|13.45|16.3|18.7|13.565|15.19|17.245|18.265|18.73|17.22|18.83|24.31|25.615|19.875|13.19|16.085|18.765|20.42|21.06|19.945|23.895|26.445|33.915|32.86|26.435|34.975|37.685|39.005|40.145|43.77|51.055|53.43|62.87|74.27|77.5|82.59|81.04|86.89|95.01|94.24|88.05|71.12|79.29|70.23|81.65|83.02|78|91.5|75.75|81.43|81.4|98.58|104.88|70.25|73.72|71.76|71.86|77.8|48.13|57.57|61.88|
2020-10-24 23:02:14|usa_0454|FL|price|1|8.625|9.125|8.9375|8.4688|7.6563|8.9375|8.9375|10.25|10.8125|11.2188|12.9688|15.6875|18.9375|21.625|22.125|21.375|25.0625|28.5625|16.875|20.625|28.1875|25.6875|26.5|27.0625|26.375|30|28.875|28.875|30.125|30.25|25.375|31.5|30.625|28.875|28.625|29.5|28.25|28.75|32.625|29.375|30.375|24.875|22.625|26|16.625|15.125|15.5|15.75|16|15.625|14.625|11.25|19.125|19.25|21|20.375|21.5|28.3125|18.9375|21.75|23|14.375|8.4375|5.125|9.6875|10.5|7|6|11.875|14.125|14.125|12.95|13.24|16.5|14.5|15.5|15.75|11.1|9.8|10.1|11|14.96|17.9|24.74|24|22.1407|24.4|26.92|26.66|25|19.44|22.72|23.18|27.17|23.19|22.44|23.79|18.56|14.89|13.69|12.65|15.06|14.62|7.36|11.89|11.08|10.48|11.29|15.35|13.59|15.93|17.86|21.52|21.73|21.86|26.24|30.59|33.02|33.5|34.35|34.87|36.13|34.7|38.6|46.53|47.53|56.01|53.22|59.45|70.55|67.75|67.56|61.44|59.62|66.77|68.54|77.34|47.19|30.08|49.15|43.08|48.81|47.14|55.89|57.21|41.06|43.51|37.97|25.63|29.39|39.77|
2020-10-24 23:02:17|usa_0455|CE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.68||||16|17.26|15.84|17.25|19.39|20.97|20|17.85|25.1|30.48|38.74|36.81|42.26|37.31|49.72|30.96|11.46|13.37|20.82|25.44|32|32.43|28.58|32.94|41.15|43.73|50.9|39.41|43.38|45.15|39.07|37.75|44.26|43.54|47.95|51.97|54.73|53.55|64.65|60.62|58.59|55.03|71.26|56.19|65.15|65.71|69.28|63.76|82.05|89.92|94.34|104.32|107.72|99.74|111.92|113.93|86.89|98.61|105.69|122.14|123.39|73.39|85.87|106.88|
2020-10-24 23:02:19|usa_0456|ALKS|price|0||||||||||||||||||||||||||||||||||4.625|8.5|9|8.375|4.375|3.9375|4.25|4|3.625|3.875|3.5|3.5|2.3125|1.7813|1.063|1.375|1.938|3.25|3.969|4.563|6.125|7.813|11.625|7|7.25|10.313|9.938|12.4375|8.9375|7.2813|11.0938|13.625|11.5625|14.5|24.5625|45.9375|47.125|38.625|31.375|21.9375|35.1|19.58|26.36|26.06|16.01|7.88|6.27|9.07|10.62|13.72|13.5|15.99|13.6|11.54|14.09|10.38|13.22|16.8|19.12|22.05|18.92|15.85|13.37|15.44|14.6|18.4|15.59|11.88|12.36|13.3|10.65|12.13|10.82|9.19|9.41|12.97|12.45|14.65|12.28|12.95|18.6|15.25|17.36|18.55|16.97|20.75|18.52|23.7|28.68|33.62|40.66|44.09|50.33|42.87|58.56|60.97|64.34|58.67|79.38|34.19|43.22|47.03|55.58|58.5|57.97|50.84|54.73|57.96|41.16|42.44|29.51|36.49|22.54|19.51|20.4|14.42|19.405|16.57|
2020-10-24 23:02:21|usa_0459|ASH|price|0|5.9662|7.205|6.1179|5.764|5.4354|4.6769|5.3595|4.8539|5.9662|6.8258|6.7499|7.5589|10.4156|10.9465|12.2611|11.3258|12.0842|12.8173|13.3482|11.6797|12.8932|14.6628|13.4999|13.5505|16.3313|15.6235|16.3313|16.1796|14.9662|14.1572|12.4381|11.0224|12.4887|12.2864|12.2864|12.0842|13.0954|10.7696|10.0617|10.6685|10.8707|10.3145|13.7021|13.8033|16.483|13.5505|14.3089|13.9548|14.4099|14.2078|13.4999|14.2078|15.5224|16.028|16.0785|17.7471|16.2808|18.91|21.9942|21.6908|22.9043|20.806|18.7077|19.5673|16.5589|16.2302|13.601|13.3229|13.5252|14.233|13.6263|14.5172|15.5325|16.2201|15.5931|18.639|18.4084|16.3819|10.8363|11.5401|12.0013|12.4098|13.2875|17.8219|18.8048|21.2955|22.6839|23.6142|27.291|29.0708|27.1018|28.4068|34.8732|32.7243|31.2917|33.941|32.1846|31.3751|29.5401|23.27|23.2063|23.6478|14.3457|5.1564|5.0681|13.7619|21.2045|19.4383|25.8899|22.7745|23.9275|24.9529|28.3381|31.7038|21.6559|28.0438|29.9572|34.0048|35.1283|39.4506|36.453|40.9667|45.3724|47.6096|48.8067|53.3499|51.0734|58.7565|62.4607|59.8064|49.366|50.3865|53.9484|56.3083|56.8872|53.6197|60.7435|65.91|65.39|71.2|69.79|78.18|83.86|70.96|78.13|79.97|77.05|76.53|50.07|69.1|70.92|
2020-10-24 23:02:25|usa_0460|LEN|price|2||||||||||||||||||||||||||||||||||||||||||||||3.2622|3.3702|3.6666|4.2057|4.1789|4.7723|5.1492|5.3651|4.826|5.6078|5.4462|5.6615|8.0614|10.2332|13.695|12.9908|8.8848|10.9069|11.3664|11.0907|9.3137|7.9963|8.0882|9.2525|13.5417|15.5331|17.402|18.1373|21.8382|18.3649|27.0637|26.8235|25.8824|25.9902|26.4657|32.8676|32.9657|47.9902|48.4804|45.1236|44.902|44.049|59.6275|56.8725|60.8824|56.549|58.6863|46.9706|43.9608|51.4706|48.2255|44.7549|27.7157|15.5294|18.2451|16.549|12.8922|6.9706|6.549|9.3235|14.8529|12.4216|16.0882|16.9608|12.8922|14.8922|19.7647|18.6078|14.4118|18.049|22.9216|26.7549|31.7941|37.2941|37.8333|38.549|31.1863|35.0588|43.0196|40.098|38.4118|46.3137|49.2255|45.7157|49.902|50.2059|41.1176|44.6765|46.3725|41.7059|47.8333|50.3039|50.7451|62.78|56.58|51.74|51.67|42.73|47.98|49.66|51|59.65|60.34|60.46|74.82||
2020-10-24 23:02:29|usa_0461|MUR|price|0|1.5242|1.781|1.945|1.7141|2.1143|1.9309|1.8436|1.5598|1.8155|1.7238|1.7929|1.8306|1.4099|1.4638|1.6408|1.6159|2.151|2.4034|2.3764|1.5329|2.1186|2.1089|2.0571|2.0399|2.4541|2.5846|2.8565|2.9277|3.1941|2.9007|3.357|2.8155|2.6181|2.5663|2.6343|2.5447|2.5663|2.5976|2.9061|2.7475|3.2675|3.1521|3.7508|3.1909|3.2157|3.4627|3.549|3.4908|3.5695|3.4185|3.3624|3.5177|3.6623|3.905|4.1833|4.8554|5.07|5.259|6.1626|5.8454|5.4075|5.4679|8.3657|8.9054|8.9594|10.5381|11.6715|12.3867|12.4406|12.842|13.9923|13.0478|14.3739|15.8895|15.6218|18.1434|20.7254|17.8109|17.718|18.5017|19.059|22.6965|25.3502|28.1808|27.1711|31.5625|37.4406|34.7136|42.6013|45.0737|43.0371|46.5926|42.994|48.2064|41.035|43.8828|46.0834|51.2959|60.3141|73.2157|70.8856|84.6158|55.3519|38.2734|38.6359|46.8774|49.6821|46.7738|48.4912|42.7609|53.4361|64.3356|63.3604|56.6636|38.1095|48.1028|48.5602|43.3996|46.3337|51.3908|54.9981|52.5472|60.32|64.88|62.86|66.48|56.91|50.52|46.6|41.57|24.2|22.45|25.19|31.75|30.4|31.13|28.59|25.63|26.56|31.05|25.84|33.77|33.34|23.39|29.3|24.65|22.11|26.8|6.13|13.8|8.92|
2020-10-24 23:02:32|usa_0462|COO|price|1|32.7972|33.3646|26.6251|23.8127|36.5626|26.6251|25.6874|28.6874|34.5|36.75|39|37.3126|39.3751|24.5626|36.9374|28.5|22.6873|23.0627|13.3126|16.1252|18.5627|15.5626|9.3751|7.1251|6.3751|3.5627|3.75|6.75|6|5.8126|5.4374|6.5626|7.5|7.1251|4.6874|6.5626|5.25|3.9373|2.0627|1.6873|0.6563|0.6563|1.0311|0.8438|1.8752|2.6252|3.9341|3.7462|3.5594|4.1209|2.938|3.438|5.5|5.438|7.188|9.25|8.938|14|17.875|24.813|19.2188|15.9063|11.875|7.5|7.875|10.25|12.5|15.125|16.8125|17.5625|17.875|19.3|22.2|24.15|24|23.425|26.5|21.95|26.5|25.61|27.9|35.05|43.45|48.4|54|59.3237|70.35|76.7|67.55|68.7|68.84|55.43|54.82|44.2|57.63|47.7|51.1|50.13|42|39.38|35|33.7|16.48|18.97|28.75|27.44|28.01|35.32|38.89|38.86|49.34|57.34|74.9|76.49|69.3|72.14|88.17|75.26|95.98|101.35|110.4|127.35|129.21|124.28|131.91|160.88|163.9|157.65|178.07|177|152.36|131.15|153.08|182.47|176.04|184.61|200.33|243.87|240.26|244.67|228.71|260.5|258.31|278.76|289.92|337.4|291|346.89|286.7|282.93|356.45|
2020-10-24 23:02:35|usa_0463|ALK|price|0|3.3438|4.0625|3.9688|3.5313|3.5|2.8438|2.9688|3.7813|4.9063|5.8125|4.9063|4.0313|5.1875|4.0938|4.5|5|6.0625|5.0938|5|3.375|4.2188|4.7813|5.2188|5|6.2813|6.8125|6.5|5.1563|5.9063|5.625|3.75|4.375|6.25|5.375|5.5|5.4375|4.75|4.625|4.3438|4.125|4.2813|3.75|3.1875|3.5313|3.6563|3.9375|4.1875|3.75|3.9688|4.5625|3.9375|4.0625|6.6875|6.8438|5.3438|5.25|6.4063|6.4063|8.2188|9.6875|13.5469|13.625|8.5156|11.0625|11.875|10.4375|10.1719|8.7813|7.5156|6.7813|6|7.4375|6.425|7.225|4.9925|7.275|8.3225|6.525|4.425|5.4125|3.915|5.3625|6.955|6.8225|6.165|5.9145|6.195|8.3725|7.36|7.4375|7.265|8.93|8.8625|9.855|9.51|9.875|9.525|6.965|5.7725|6.2525|4.905|3.835|5.0975|7.3125|4.3925|4.565|6.6975|8.64|10.3075|11.2375|12.7575|14.1725|15.855|17.115|14.0725|18.7725|17.91|17.95|17.53|21.545|31.98|26|31.31|36.685|46.655|47.525|43.54|59.76|66.18|64.43|79.45|80.51|82.02|58.29|65.86|88.73|92.22|89.76|76.27|73.51|61.96|60.39|68.86|60.85|56.12|63.91|64.91|67.75|28.47|36.26|36.63|
2020-10-24 23:02:38|usa_0464|CNP|price|0|10.25|10.4375|11.1875|9.6875|9.625|9.25|10.4375|11.25|11.75|14.1875|12.875|14|16.4375|15.75|15.875|17.375|18.0625|16.625|16.3125|15|15.25|15.5|14.75|14|13.875|15.9375|16.9375|17.5|16.6875|16.8125|15.3125|18.375|18.0625|17.875|19.875|22.125|21.3125|21.9375|22.4375|22.9375|23.375|21.875|23.3125|23.8125|17.75|16.3125|17.625|17.7514|18.9978|20.9905|21.9876|24.1666|21.5492|24.5391|22.0492|22.5463|20.8029|21.3644|21.6753|26.6579|23.5158|25.7009|25.909|26.7414|21.6949|22.9955|22.5273|19.0415|19.5098|24.6083|38.7074|36.054|37.6669|26.8121|21.9092|22.0757|21.468|14.0678|8.3325|8.0029|7.05|8.15|9.17|9.69|11.43|11.5|10.36|11.3|12.03|13.21|14.87|12.85|11.93|12.5|14.32|16.58|17.94|17.4|16.03|17.13|14.27|16.05|14.57|12.62|10.43|11.08|12.43|14.51|14.36|13.16|15.72|15.72|17.56|19.35|19.62|20.09|19.72|20.67|21.3|19.25|23.96|23.49|23.97|23.18|23.69|25.54|24.47|23.43|20.41|19.03|18.04|18.36|20.92|24|23.23|24.64|27.57|27.38|29.21|28.36|27.4|27.71|27.65|28.23|30.7|28.63|30.18|27.27|15.45|18.67|19.35|
2020-10-24 23:02:41|usa_0465|UTHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.094|14.5|22.9375|35.9375|54.6875|36.5313|6.9375|8.0938|6.2|6.025|4.965|6.075|5.955|8|8.59|8.4345|10.455|11.295|11.655|12.1|11.81|16.96|22.245|22.285|24.795|34.545|34.93|33.305|25.025|26.885|27.065|27.275|31.83|33.355|49.925|43.245|47.55|52.585|30.705|33.045|40.75|48.74|52.84|55.93|52.97|56.05|63.69|65.26|54.28|39.17|44.52|48.82|47.95|57.5|51.76|61.2|64.99|77.22|88.59|93.86|87.02|135|131.11|172.96|185.78|141.2|156.61|108.87|105.92|127.01|143.94|139.13|131.32|115.45|149.24|108.42|111.47|124.23|105.3|122.99|77.01|85.92|88.83|83.14|119.76|105.69|
2020-10-24 23:02:44|usa_0466|DLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.53|13.91|17|18.02|23.3|26.5|24.58|30.97|34.82|38.87|37.6|37.44|40.31|34.4|40.11|43.03|30.54|32.92|33.77|45.71|49.09|54.2|59.59|61.75|49.54|57.54|62.73|54.11|65.96|73.07|74.72|68.65|67.38|67.45|58.22|55.05|49.1|51.91|57.72|62.38|66.34|65.96|66.82|63.53|75.26|88.44|104.01|96.84|95.75|103.5|117.64|115.25|110.42|105.04|106.82|111.6|106.1|119|123.15|128.85|118.02|132.85|141.91|147.52|
2020-10-24 23:02:45|usa_0468|HRB|price|1|1.2422|1.3438|1.3594|1.4258|1.211|1.3008|1.3829|1.5469|1.5586|1.793|2.0547|2.4375|2.6875|2.3907|2.9922|3.3047|3.3047|3.3047|3.125|3.7032|3.25|3.25|3.5938|3.6875|3.375|3.9844|4.2188|4.25|4.3282|5.1563|4.8125|5.9063|6.4532|7.4063|8.3438|9|8.0938|8.5938|9.4063|9.5313|8.6563|9|9.9688|10.9688|10.625|9.75|11.094|8.938|10.5313|9.375|10.3125|9.2188|8.8125|6.25|6.2188|7.4063|7.9375|9.5781|9.25|10.9688|11.2656|10.625|11.2031|10.9688|12.0313|13.6563|10.6406|10.7813|10.4531|8|8.9219|10.8375|13.75|17.8425|17.04|23.1254|20.06|24.14|22.19|18.945|19.31|21.195|23.545|28.965|22.5888|24.518|23.775|24.155|24.905|28.48|24.86|24.46|22.83|22.75|21.86|24.6|22.61|19.95|21.8|19.24|21.87|24.33|19.72|20.73|15.14|16.69|18.34|21.52|18.31|15.68|11.78|12.52|17.29|14.96|15.29|16.36|14.7|16.13|17.7|22.77|27.74|31.43|28.44|30.4|28.42|32.13|32.31|34.28|30.24|33.29|37.26|34.05|20.24|23.79|22.97|21.46|24.79|30.5|24.74|26.54|27.65|25.16|26.54|23.59|27.21|27.69|24.99|23.2|16.65|14.5|18.4|
2020-10-24 23:02:49|usa_0469|FFIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|33.125|57|41.75|20.875|19.6875|9.1875|3.2031|8.845|6.185|10.85|11.975|4.4|4.895|5.51|6.775|8.465|10.4|12.48|13.955|12.665|15.125|24.48|27.93|22.51|21.57|28.17|35.285|25.75|25.325|37.165|36.905|40.8|40.26|30.01|19.18|30.25|27.42|21.85|20.76|33.29|39.63|52.59|61.63|74.36|104.41|136.17|100.7|104.81|75.85|102.13|134.05|101.25|106.495|97.46|90.91|68.5|91.632|89.44|110.78|109.46|118.74|133.94|114.94|127.54|115|97.44|104.68|119.29|122.86|146.56|147.13|128.85|121.06|131.45|142.61|181.99|199.42|154.62|156.93|143.73|139.71|138.32|110.8|136.36|124.01|
2020-10-24 23:02:51|usa_0470|CINF|price|0|3.0337|3.1483|3.6871|3.4992|2.8087|3.0866|3.5266|3.8177|4.6348|4.8895|5.0252|6.0209|7.03|7.4071|6.7784|6.2724|6.9538|6.6759|5.4926|3.9557|4.7115|5.1398|5.8327|5.3161|6.2232|7.2815|8.1129|8.0121|7.7098|8.2136|7.2688|8.4656|9.8765|11.4387|11.5898|10.834|12.119|13.2276|15.9485|18.5185|18.5941|17.8382|17.158|16.1754|15.7974|16.0998|15.7974|15.5717|15.7218|16.9312|16.4398|19.7284|19.161|17.347|17.309|19.614|21.24|23.8851|24.791|42.555|37.8684|34.8073|27.8912|33.22|33.0499|34.0703|34.042|28.288|34.127|28.5147|32.1996|35.8844|34.4104|35.8277|37.7506|34.6032|39.6009|42.2041|32.2721|34.059|31.8095|33.5964|36.2812|37.8685|39.4104|41.4476|39.2571|42.1524|41.5333|39.56|41.89|44.68|42.07|47.01|48.12|45.31|42.4|43.4|43.31|39.54|38.04|25.4|28.44|29.07|22.87|22.35|25.99|26.24|28.91|25.87|28.82|31.69|32.79|29.18|26.33|30.46|34.51|38.07|37.87|39.16|47.22|45.92|47.16|52.37|48.66|48.04|47.05|51.83|53.28|50.18|53.8|59.17|65.36|74.89|75.42|75.75|72.27|72.45|76.57|74.97|74.26|66.86|76.81|77.42|85.9|103.67|116.67|105.15|75.45|64.03|77.97|
2020-10-24 23:02:55|usa_0471|FLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5315|20.705|22.575|18.03|18.575|21.1|19.475|12.855|13.785|17.495|16.82|18.495|19.66|18.65|23.28|22.7|26.795|27.905|29.245|30.25|38.67|41.495|44.075|38.805|40.93|45.46|51.325|69.665|73.655|65.72|98.635|55.7|43.26|34.55|48.85|51.06|43.84|47.08|45.42|50.06|64.91|72.76|62.65|51.77|49.11|61.97|49.07|56.69|59.35|65.25|62.23|71.9|77.94|75.72|77.35|66.73|59.58|56.76|55.59|40.94|46.28|53.99|51.33|49.25|53.86|51.92|44.78|42.1|50.9|55.85|49.69|58.37|30.23|36.8|32.06|18.56|18.36|3.4|12.62|8.81|
2020-10-24 23:02:57|usa_0472|UNM|price|0|||||||||||||||6.7188|6.7188|6.1875|5.9688|5.8438|4.625|5.25|6|6.25|6.75|7.8438|8.375|10.3125|12|11.2813|13.3438|10.0313|11.6563|15.75|15.9688|15.1563|20.25|17.875|20.625|21.375|26.5|28.25|27|27.1875|26.25|26.375|22.375|23|18.875|22.625|23.4375|26.375|27.5|29.75|31.125|32.0625|36.125|36.5|42|45.625|54.375|55.1875|55.5|49.6875|58.375|47.5625|54.75|29.4375|32.0625|17|20.0625|27.25|26.875|29.22|32.12|25.25|26.51|27.93|25.45|20.35|17.54|9.8|13.41|14.77|15.77|14.63|15.9|15.69|17.94|17.02|18.32|20.5|22.75|20.48|18.13|19.39|20.78|23.03|26.11|24.47|23.79|22.01|20.45|25.1|18.6|12.5|15.86|21.44|19.52|24.77|21.7|22.15|24.22|26.25|25.48|20.96|21.07|24.48|19.13|19.22|20.82|28.25|29.37|30.44|35.08|35.31|34.76|34.38|34.88|33.73|35.75|32.08|33.29|30.92|31.79|35.31|43.93|46.89|46.63|51.13|54.89|47.61|36.99|39.07|29.38|33.83|33.55|29.72|29.16|15.01|16.59|16.83|
2020-10-24 23:03:00|usa_0473|TW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|43.81|36.98|46.35|42.04|58.14|58|
2020-10-24 23:03:00|usa_0474|DOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11.375|17|21.3125|22.4375|21.875|34.8125|90.125|75.375|65.25|67.25|47.75|56.75|28.2|33.09|26.2|7.3|6.83|9.97|12.65|24|20.55|23.32|26.19|23.73|22.99|26.52|27.48|26.56|26.86|27.46|34.05|35.63|38.48|38|35.56|39.39|35.41|33.98|27.45|30.29|25.3|18.31|17.95|20.55|26.88|28.33|30.11|27.7|28.71|26.91|29.19|29.75|27.68|27.94|31.32|29.65|32.78|34.3|35.89|36.2|37.15|40.95|46.15|47.25|45.88|47.5|54.4|56.43|56.26|56|59.93|56.54|58.08|60.22|62.05|64.86|64.59|65.75|66.19|69.4|65.97|57.9|54.11|62.2|65.74|72.62|51.86|61.48|57.45|
2020-10-24 23:03:03|usa_0475|SNA|price|0|9.375|9.9166|10.0834|10.25|9.7917|10.2917|11.7917|11.5833|11.625|13|11.6667|13.9583|17.0417|19.6667|17.8334|17.0833|25.4167|28.25|26.3333|23.1667|25.5833|28.25|22.8334|23.3333|24.3333|25.4167|23.9167|21.6667|22.1667|23.5833|18.5833|21.1667|21.25|19.8334|21|21.5833|25|20.75|21.75|20.9167|22.4167|26|25.5833|25.25|26.6667|24.8334|23.5001|22.167|24.333|25.833|25.3333|30.167|31.167|31.583|32.125|35.625|38.75|39.375|46.063|43.625|45.625|36.25|30.8125|34.8125|29|36.1875|32.5|26.5625|26.1875|28.25|23.5625|27.875|29.12|24.16|22.33|33.66|34.05|29.69|22.98|28.11|24.76|29.03|27.65|32.24|32.34|33.4992|27.56|34.36|31.79|34.3|36.12|37.56|38.12|40.42|44.55|47.64|48.1|50.51|49.54|48.24|50.85|52.01|52.66|39.38|25.1|28.74|34.76|42.26|43.34|40.91|46.51|56.58|60.06|62.48|44.4|50.62|60.97|62.25|71.87|78.99|82.7|89.38|99.5|109.52|113.48|118.52|121.08|136.74|147.06|159.25|150.94|171.43|156.99|157.82|151.96|171.27|168.67|158|149.01|174.3|147.54|160.72|183.6|145.29|156.52|165.64|156.54|169.4|108.82|138.51|147.13|
2020-10-24 23:03:07|usa_0476|TMUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9063|9.4375|22.5|29.875|37.25|52.1875|59.5|61.125|40.8125|21.25|18.26|22.15|23.88|24.02|10.41|4.18|2.98|4.87|4.41|6.04|6|4.88|8.86||||||||||||27.4|33.65|26.44|19.71|15.6|17.08|16.19|14.33|16.63|14.67|10.14|7.82|7.06|8.27|9.86|12.61|15.5|17.19|10.07|8.35|9.92|5.59|10.74|9.83|10.57|23.64|25.2|32.93|32.17|33.28|30.48|27.03|33.14|38.68|42.34|40.12|37.28|42.51|44.5|58.32|62.47|61.01|65.42|63.79|62.78|59.7|68.49|63.01|72.06|73.04|80.12|77.4|79.45|110.19|111.91|
2020-10-24 23:03:09|usa_0477|HRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:03:09|usa_0478|ENR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|39.28|35.48|40.15|50.45|46.74|44.94|55.45|49.16|45.81|48.64|53.03|62.11|59.7|45.09|44.93|37.53|42.86|50.22|30.25|47.49|39.31|
2020-10-24 23:03:10|usa_0480|MLM|price|0||||||||||||||||||||||||||||||||||||||||||||23.875|22|22|20|17.75|19.125|20|19.625|20.625|22.75|24.25|21.375|23.25|25.75|32.375|36|36.563|43.188|45|43.1875|62.1875|57.0625|59|39.9375|41|47.5|40.4375|38.28|42.3|42.7|49.49|39.11|46.6|42.22|39|32.57|30.66|27.61|33.61|36.45|46.97|46.16|44.33|45.27|53.66|55.92|69.12|78.46|76.72|107.03|91.15|84.62|103.91|135.2|162.02|133.55|132.6|106.17|103.59|111.98|97.08|79.3|78.88|92.07|89.41|83.55|84.81|76.97|92.24|89.67|79.97|63.22|75.41|85.63|78.82|82.87|94.28|102.02|98.42|98.17|99.94|128.35|132.05|128.94|110.32|139.8|141.51|151.95|136.58|159.51|192|179.11|221.53|218.25|222.58|206.23|221.04|207.3|223.33|181.95|171.87|201.18|230.11|274.1|279.64|189.23|206.57|235.36|
2020-10-24 23:03:13|usa_0481|PHM|price|0|3.5782|4.0157|3.2813|3.0938|2.1719|1.5469|2.0625|2.3125|2.0625|2.0938|1.5469|1.7188|2.8438|2.4844|1.5313|1.5157|1.75|1.4532|1.4844|1.0469|0.9532|0.9375|1.0782|1.3907|1.5469|2|2.1719|1.3907|1.1719|1.125|0.875|1.1719|1.8125|1.5782|1.9375|2.9375|3.375|2.1563|3|3.7657|3.3438|3.9532|4.7344|4.5313|3.625|2.875|2.7188|2.875|2.938|3.5|3.547|4.204|3.36|3.344|3.204|3.844|3.657|4.321|4.782|5.227|5.813|7.469|6.1406|6.9531|5.2031|5.7656|5.4375|5.625|5.2188|5.4063|8.25|10.5469|10.1025|10.6575|7.6625|11.1675|11.9625|14.37|10.6575|11.9675|12.5375|15.415|17.0025|23.405|27.8|26.0175|30.685|31.9|36.815|42.125|42.92|39.36|38.42|28.79|31.86|33.12|26.46|22.45|13.61|10.54|14.55|9.63|13.97|10.93|10.93|8.83|10.99|10|11.25|8.28|8.76|7.52|7.4|7.66|3.95|6.31|8.85|10.7|15.5|18.16|20.24|18.97|16.5|20.37|19.19|20.16|17.66|21.46|22.23|20.15|18.87|17.82|18.71|19.49|20.04|18.38|23.55|24.53|27.33|33.25|29.49|28.75|24.77|25.99|27.96|31.62|36.55|38.8|22.32|34.03|46.29|
2020-10-24 23:03:16|usa_0482|MGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2969|6.3438|6.125|8.875|11.9063|12.0313|12.25|10.9688|16.3125|18.7813|12.625|12.305|14.75|11|13.985|18.25|17.22|18.165|16.73|14.255|16.795|18.275|18.875|22.615|24.025|24.315|35|35.125|41.45|43.6|36|42.56|39.92|38.75|57.8|69.3|80.6|89.92|82.08|63.33|41.12|30|13.76|3.22|6.77|13.3|9.36|12.52|10.05|10.73|14.9|12.77|12.95|11.03|10.42|14.27|10.58|11.05|11.59|12.95|14.32|19.77|23.24|26.38|26.72|23.39|21.11|22.62|17.58|19.63|22.94|21.24|22.09|24.97|29.01|26.13|33.73|32.56|33.35|36.73|29.16|27.59|23.2|26.25|27.87|29.51|33.53|7.7|16.7|22.52|
2020-10-24 23:03:18|usa_0483|CIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.61|39.01|35.72|40.82|46.23|42.14|43.31|32.44|35.34|41.33|34.5|40.42|38.08|43.44|45.87|47.99|51.48|48.62|45.29|46.1|48.19|44.07|46.49|39.61|40.56|31.79|29.41|35.48|43.85|42.01|48.34|48.73|49.48|51.53|49.44|51.72|38.08|47.97|49.28|44.83|45.63|17.26|21.1|17.71|
2020-10-24 23:03:20|usa_0485|CMA|price|0|3.7621|4.0173|4.2944|4.4978|4.1091|3.9425|4.7615|5.0391|5.6292|6.3857|5.4834|6.6842|6.8855|8.3709|7.0381|7.0381|8.5583|8.7803|9.6133|8.6277|9.3704|10.1667|11|10.1667|10.5|11.8889|12.3333|10.7223|10.3889|10.3333|7.5001|9.3611|12.0555|12.875|14.25|17.9166|18.5416|19.75|19.9166|21.3333|22|19.75|18.0833|17.75|16.9167|18.8334|18.5001|16.25|18.333|21.4167|24.25|26.6667|27.8333|29.75|34.3334|34.9167|37.5834|45.3334|52.625|60.1667|70.5417|66.125|54.8125|68.1875|62.4375|59.4375|50.625|46.6875|41.875|44.875|58.4375|59.375|61.5|57.6|55.4|57.3|62.57|61.4|48.22|43.24|37.88|46.5|46.6|56.06|54.32|54.7539|59.35|61.02|55.08|57.8|58.9|56.76|57.97|51.99|56.92|58.68|59.12|59.47|51.28|43.53|35.08|25.63|32.79|19.85|18.31|21.15|29.67|29.57|38.04|36.83|37.15|42.24|36.72|34.57|22.97|25.8|32.36|30.71|31.05|30.34|35.95|39.83|39.31|47.54|51.8|50.16|49.86|46.84|45.13|51.32|41.1|41.83|37.87|41.13|47.32|68.11|68.58|73.24|76.26|86.81|95.93|90.92|90.2|68.69|73.32|72.64|65.99|71.75|29.34|38.1|38.25|
2020-10-24 23:03:23|usa_0486|DRI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||6.5665|6.1187|6.9396|7.3873|7.0888|4.7756|5.1487|4.3279|4.9995|6.0068|7.0888|8.0588|9.2154|9.2527|9.4393|13.1329|12.7225|9.3274|10.6332|7.8723|10.2601|10.5586|15.7446|12.9718|16.6549|17.0847|18.3503|25.2391|22.5021|22.9498|19.3681|15.9475|17.7384|19.5203|18.5443|21.8484|20.114|18.8129|24.4093|23.9974|29.0834|28.1253|32.0383|37.5542|31.707|31.6981|35.9513|36.7035|40.8046|37.2497|35.629|27.606|30.6683|26.227|16.3773|24.3019|32.3876|29.4864|28.1432|36.3095|38.4138|36.9453|43.8311|42.2014|45.3533|43.07|42.7208|45.6578|46.3204|46.5174|47.3501|41.4314|46.3831|41.3776|47.7531|45.7204|44.8787|42.3716|51.0303|57.3073|58.6862|60.8979|56.17|63.88|67.83|61.64|73.3|74.68|88.93|82.09|84.32|92.19|87.41|116.04|110.54|112.11|116.32|120.98|118.44|97.5|76.86|86.67||
2020-10-24 23:03:26|usa_0487|RE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.375|23.375|23.625|25.875|24.75|28.75|29.375|39.625|41|41.25|41.125|38.438|37.3125|38.9375|31.1875|32.625|23.8125|22.3125|32.625|32.875|49.5|71.625|66.52|74.8|64.7|70.7|69.34|55.95|54.86|55.3|57.21|76.5|75.16|84.6|85.44|80.355|74.33|89.56|85.11|93|97.9|100.35|93.37|86.57|97.53|98.11|96.17|108.64|110.24|100.4|89.53|79.71|86.53|76.14|70.8|71.57|87.7|85.68|80.93|70.72|86.47|84.82|88.18|81.75|79.38|84.09|92.52|103.49|106.96|109.95|129.86|128.26|145.41|155.87|153.05|160.49|162.01|170.3|174|182.01|173.34|183.09|197.43|182.67|189.97|216.4|233.81|254.59|228.39|221.26|256.82|230.48|228.47|217.76|215.96|247.18|266.09|276.84|192.42|206.2|197.54|
2020-10-24 23:03:29|usa_0488|UDR|price|0|1.875|2.4532|2.6563|2.8125|2.1875|1.875|4.2657|5.4375|6.625|6.625|6.5625|6.6875|6.5625|7|7.625|8.4375|9|8.875|9.25|8.5625|9|8.75|9|9.0625|8.75|8.9375|9.375|9|8|8.125|6.75|7.4375|8.5625|9|9.5625|10.3125|10.125|10.5625|11.9375|12.625|14.4375|13.5|16.375|14.25|14|14|13.75|14.375|13.875|14.75|14.25|15|14.625|14.375|14|15.5|14.75|14.188|15|13.938|14.5|13.875|11.375|10.3125|10.25|11.75|11.1875|9.875|10.0625|11|10.875|10.8125|12.7|14.35|14.28|14.4|15.84|15.75|15.91|16.36|15.98|17.22|18.31|19.2|19.62|19.78|19.83|24.8|20.87|24.05|23.7|23.44|28.54|28.01|30.2|31.79|30.62|26.3|24.32|19.85|24.52|22.38|26.15|13.79|8.61|10.33|15.74|16.44|17.64|19.13|21.12|23.52|24.37|24.55|22.14|25.1|26.71|25.84|24.82|23.78|24.19|25.49|23.7|23.35|25.83|28.63|27.25|30.82|34.03|32.03|34.48|37.57|38.53|36.92|35.99|36.48|36.26|38.97|38.03|38.52|35.62|37.54|40.43|39.62|45.46|44.89|48.48|46.7|36.54|37.38|32.61|
2020-10-24 23:03:31|usa_0489|NRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10.485|12|13.14|17.895|18.01|18.69|20.275|22.885|22.325|23.255|24.04|28.15|35.5|41.37|40.26|43.12|37.97|42.67|27.11|21.57|17.35|23.8|27.9|24.21|21.62|21.26|21.11|19.23|21.1|23.91|23|18.58|16.48|15.61|21.45|22.6|25.98|26.54|27.91|28.48|30.47|36.67|30.8|27.9|25.45|23.44|15.36|11.55|13.56|14.19|11.43|12.6|18.24|17.21|24.62|28.43|30.3|31.33|35.88|38.1|42.51|33.7|38.95|39.23|23.95|32.63|30.54|
2020-10-24 23:03:34|usa_0490|CTAS|price|2||1.062|1.291|1.1037|1.2234|1.3484|1.4836|1.6945|1.8889|2.2362|2.2362|2.7778|2.9861|2.8889|2.6112|3.5279|3.4444|4.25|2.5278|3.6667|3.5001|3.5279|3.6667|3.6667|4.1945|4.375|4.8889|4.8889|5.1111|4.5556|5.0694|6.4445|7.9167|8.625|7.3333|10.0833|9.5|8.3333|9.3333|9.25|9.1667|9.75|9.5833|10.5833|10.3959|10.5833|11.5|12.6667|11.5|12.5833|15.3333|16.1667|17.8333|18.0833|20.25|18|20.6667|23.25|25.9167|28.3333|30.4584|27.1667|36.6667|47.1667|42.1667|34.2084|31.1667|26.625|44.0313|41.5625|50.9375|36.0156|46.64|46.56|42.74|44.29|52.21|44.01|50.47|33.57|37.02|39.92|46.69|42.71|45.33|41.01|44.72|43.78|40.37|41.25|44.72|41.09|42.36|37.03|42.2|40.38|38.36|36.65|31.99|28.78|29.52|30.8|24.02|20.29|23.29|27.44|28.09|24.79|26|25.49|26.745|28.12|32.85|31.98|30.4|38.56|36.9|40.42|41.44|43.9|45.655|47.76|55.5|60.66|62.12|66.14|73.15|83.48|86.09|84.99|91.59|83.99|94.8|117.51|114.6|118.01|125.88|135.01|157.44|170.66|182.25|213.37|187.38|206.6|221.83|263.8|257.06|266.74|247.96|333.24||
2020-10-24 23:03:37|usa_0491|RAD|price|2|100.626|92.188|109.376|95.626|95|117.5|126.25|153.75|149.376|123.126|118.126|145.626|165|166.25|156.25|183.126|166.876|210|151.25|196.25|185|165.626|177.5|172.5|178.75|193.75|193.126|160|169.376|156.25|176.876|206.25|213.75|233.75|181.25|208.75|208.75|215|238.75|197.5|178.75|176.25|161.25|191.25|201.25|206.25|226.26|247.5|237.5|280|312.5|315|293.75|325|396.25|421.25|465|500.625|657.5|647.5|716.25|723.75|927.5|827.5|500|370|151.25|137.5|138.75|80|50|104.4|167.4|158.8|93.8|66.8|67.4|42|46.8|48|73.6|101|123|111.6|99.634|88|73.4|70|79.2|81.6|73.8|73.8|94|86.8|95|119.4|126.4|101.4|74.4|53.4|45|24.2|10.4|5.6|23.2|30.8|25.6|30.4|23|17.432|18.794|26.2|21|22|24.4|30.8|26|23.8|20.2|32.8|58.8|69.2|118.4|131.8|167.2|124.4|109.6|159.6|174.4|165|157.6|159|154|150.6|159.2|120|68.2|48.4|40.2|39.4|32|27.4|22.2|14.8|7.66|6.46|9.06|13.62|13.13|13.02||
2020-10-24 23:03:39|usa_0493|RL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|26.1875|22.625|29.875|28.625|22.75|18.25|19.5|18.5|18|17|17.8125|15.3125|17.8125|22.1875|27.01|25.9|20|25.97|29.53|22.3|23.25|21.55|20.9|25.62|27.76|28.41|33.5|34.575|36.96|41.6|40.51|43.5|47.9|55.66|60.69|53.7|64.99|78.86|86.69|96.71|82.44|62.71|57.76|66.46|68.93|42.77|40.17|50.99|76.62|81.89|85.04|78.83|90.09|113.77|124.85|127.19|143.56|136.62|174.8|147.65|151.97|151.26|171.3|178.9|165.18|176.57|156.29|154.69|170.01|186.23|133.73|132.36|110.35|113.98|97.76|87.89|98.77|90.1|78.23|72.88|91.03|103.39|110.4|128.68|132.22|101.93|122.75|115.36|98.54|118.4|70.52|70.32|78.76|
2020-10-24 23:03:42|usa_0494|MAT|price|0|3.1061|3.2427|2.1845|1.3653|2.1845|2.1845|3.0379|2.7989|3.7547|4.5739|3.6863|3.345|3.7888|3.7888|3.2427|2.2528|3.0037|2.7989|3.8911|1.8773|1.9115|2.3551|2.56|2.5941|3.2427|3.7888|5.1541|5.3931|5.7344|6.6561|4.8128|5.4954|6.9973|6.9631|8.3968|11.3066|11.4773|12.928|12.48|12.992|11.52|13.184|14.144|14.144|16.08|16.24|17.36|16.08|19.6|21|23.5|24.6|27.125|28.625|25.875|27.875|24|33.875|33.125|37.25|39.625|42.3125|28|22.8125|24.875|26.4375|19|13.125|10.4375|13.1875|11.1875|14.44|17.74|18.92|15.66|17.2|20.84|21.08|18.01|19.15|22.5|18.92|18.96|19.27|18.44|18.2632|18.13|19.49|21.35|18.3|16.68|15.82|18.13|16.51|19.7|22.66|27.57|25.29|23.46|19.04|19.9|17.12|18.04|16|11.53|16.05|17.96|19.98|22.74|21.16|23.46|25.43|24.93|27.49|25.89|27.76|33.66|32.44|35.47|36.62|43.77|45.31|41.88|47.58|40.11|38.97|30.65|30.945|22.85|25.69|21.06|27.17|33.62|31.29|30.28|27.55|25.61|21.53|15.48|15.38|13.15|16.42|15.7|9.99|13|11.21|11.39|13.55|8.81|9.67|11.7|
2020-10-24 23:03:45|usa_0495|WDAY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|53.24|58.83|68.29|75.35|89.77|72.59|83.84|92.5|79.46|87.77|83.15|77.2|66.65|76.26|80.1|87.71|83.09|86.87|105.2|105.8|119.89|122.58|134.41|125.84|175.58|204.51|205.97|158.11|186.68|145.07|180.38|224.14|
2020-10-24 23:03:47|usa_0496|ETFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:03:47|usa_0497|ANSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.969|2.9375|3.4065|2.0315|1.969|2.469|1.8125|2.4845|2.5315|1.75|2.75|1.875|2.3125|2.4844|2.7969|2.625|2.9063|2.9844|2.5781|3.0625|4.0375|3.875|6.86|6.5025|4.995|4.26|5.175|6.0275|7.8152|9.5325|10.1775|9.405|11.6125|12.2875|16|17.805|17.815|18.065|22.105|24.39|22.165|22.87|21.935|25.22|26.16|34.09|41.94|36.37|46.28|38.58|28.28|24.33|31.55|37.42|43.32|43.185|43.16|42.4|53.25|53.97|53.76|50.55|57.39|65.3|65.39|72.88|68.69|80.12|71.68|87.84|87.29|75.83|74.45|75.67|83.95|88.19|91.95|86.92|91.85|88.74|89.63|91.84|95.9|106.19|120.93|120.94|147.35|154.87|182.73|186.4|140.19|182.71|200.96|217.09|258.89|223.02|289.66|319.51|
2020-10-24 23:03:50|usa_0498|NAVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|17.67|17.73|21.84|20.33|18.21|11.63|11.49|11.91|11.42|14.49|16.68|14.5|16.49|15.53|13.21|13.19|13.11|13.47|8.85|11.57|12.97|13.13|13.68|7.99|7.275|8.45|
2020-10-24 23:03:51|usa_0499|CNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7918|1.9235|2.5818|2.0435|2.8793|2.2485|3.211|3.8975|3.5612|3.6837|4.8587|4.9875|7.2625|7.2|8.2775|7.3975|6.4875|7.03|5.9425|4.075|6.2225|5.44|5.3475|5.21|6.7675|3.465|4.4275|5.1675|4.8025|4.32|4.7525|4.735|5.4775|6.01|5.81|5.775|6.52|8.18|8.4675|7.435|9.965|11.9325|7.475|9.285|10.1425|11.4475|12.3275|15.195|14.3525|16.12|18.415|20.6775|26.2325|35.345|39.945|26.435|32.575|31.3|34.555|34.54|28.36|35.415|39.16|46.86|51.475|50.175|62.875|70.79|57.825|52.82|55.38|43.17|61.93|55.1|63.77|55.86|
2020-10-24 23:03:54|usa_0500|GCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|14.94|13.16|16.63|23.59|23.34|17.93|14.99|19.98|16.65|17.1|15.97|16.06|14.2|13.72|14.73|17.02|17.3|18.86|15.65|11.47|10.5|9.26|9.4|6.38|1.48|1.38|1.34|
2020-10-24 23:03:55|usa_0501|RHI|price|0|0.2213|0.3411|0.4269|0.4607|0.5544|0.5752|0.5909|0.6117|0.5726|0.4972|0.5285|0.5285|0.5128|0.5311|0.6326|0.6169|0.8017|1.3613|1.39|1.0568|1.6876|1.698|1.6146|1.5625|1.375|1.4375|1.5|1.4375|1.3333|1.3022|0.8647|0.7604|0.9167|0.9167|1.0313|0.9375|1.1563|0.9583|0.9688|1.1042|1.3855|1.8438|2.3125|2.1875|2.5521|3.3646|3.1875|4|4.25|4.271|5.688|6.98|8.105|9.292|12.292|11.375|11.625|15.688|20.688|20|24|27.938|21.5938|22.25|16.4063|12.9063|11.875|14.2813|23.7109|28.5|34.6875|26.5|22.35|24.89|20.01|26.7|29.52|23.3|15.87|16.11|13.31|18.94|19.5|23.34|23.62|29.8427|25.77|29.43|26.96|24.97|35.59|37.89|38.61|42|33.97|37.12|37.01|36.5|29.86|27.04|25.74|23.97|24.75|20.82|17.83|23.62|25.02|26.73|30.43|23.55|26|30.6|30.6|27.03|21.22|28.46|30.3|28.57|26.63|31.82|37.53|33.23|39.03|41.99|41.95|47.74|49|58.38|60.52|55.5|51.16|47.14|46.58|38.16|37.86|48.78|48.83|47.93|50.34|55.54|57.89|65.1|70.38|57.2|65.16|57.01|55.66|63.15|37.75|52.83|52.94|
2020-10-24 23:03:58|usa_0502|PANW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|56.3|56.72|54.07|48.74|43.5|61.44|64.36|82.1|105.41|126|153.28|186.83|158.6|148.27|150.8|132.96|149.82|147.56|110.4|138.73|148.55|157.87|190.55|215.37|190.62|209.72|249.2|227.78|224.59|239.12|193.55|244.81|236.54|
2020-10-24 23:03:59|usa_0503|HOLX|price|0|||||||||||||||||||||||||||||2.3438|2.8281|2.2188|1.125|1.1563|0.875|0.875|1.2188|1.25|0.9532|0.7657|0.7344|0.6719|0.5625|0.625|0.5469|0.8594|1.3438|1.9531|1.875|1.469|2.141|2.875|5.125|5.6875|11.0625|7|6.1875|6.094|6.6565|7.016|5.172|6.9375|4.5469|3.25|3.0313|2.2656|1.4063|1.0078|1.4375|1.9844|1.6875|1.8594|1.3281|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1528|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.9688|9.9375|14.4375|18.96|27.675|24.68|21.76|23.64|28.82|27.655|30.5|34.32|27.8|21.8|19.33|13.07|13.09|14.25|16.34|14.5|18.54|13.93|16.01|18.82|22.2|20.17|15.21|17.51|21.55|18.04|20.22|20.0101|22.6|19.3|20.65|22.35|21.5|25.35|24.33|26.74|33.025|38.06|39.13|38.69|34.5|34.6|38.83|40.12|42.55|45.38|36.69|42.75|37.36|39.75|40.98|41.1|48.4|48.02|50.49|52.21|35.1|57|66.47|
2020-10-24 23:04:02|usa_0504|CHK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:04:03|usa_0505|CPB|price|1|2.8125|3.1094|3.6016|3.9375|3.7813|3.7735|4.3594|3.875|4.0625|4.6563|5.125|5.875|6.8282|7.9219|7.8282|7.3594|8.25|8.3282|6.7813|6.875|6.625|6.5938|8.1875|8.0313|10.5|14.625|10.9375|11.9063|12.6875|13.3438|12.375|15.1563|20.5625|19.9375|19.3438|18.875|17.3125|18.9375|20.75|20.5|19.3125|17.9375|20.8125|19.375|19.625|18.5|20.6252|21.6252|25.625|23.375|26.1875|31.6875|31.25|33|40|41.5|51.125|51.875|51.5625|53.5|51.3125|54|53.3125|46.9375|41|44|45|31.4375|26|26.5|29.25|32.9|30.44|27.36|28.24|28.2513|27.61|23.3|21.08|23.97|22.03|24.15|25.92|26.33|27.655|25.6087|26.84|29.32|29.74|30.85|29.1|29.93|32.14|36.68|37.38|38.48|39.1|36.83|36.98|31.56|34.8|36.38|37.95|30.37|25.72|31.03|31.75|33.11|35.86|35.9|36.25|34.14|33.59|33.05|33.25|31.7|33.83|33.11|35.27|36.71|46.41|46.8|42.57|41.21|45.49|41.59|44.17|45.74|44.71|49.31|50.79|56.41|61.71|62.27|54.34|62.23|57.54|52.83|47.37|46.55|40.78|40.9|37.41|35.43|38.69|41.34|46.31|48.39|49.98|49.57|48.55|
2020-10-24 23:04:06|usa_0508|Y|price|0||||||||||||||||44.9006|60.8934|74.5306|86.7826|71.0927|72.5735|69.0011|70.8509|69.6078|80.6261|88.2227|93.6313|89.6922|83.8235|86.6423|77.451|83.4559|93.8725|96.8138|95.098|108.8235|123.0394|116.6667|119.1176|131.1275|132.5979|133.8233|144.1176|140.6863|137.2549|145.5883|143.1373|172.9223|172.8778|177.6184|190.7243|220.8393|218.0543|211.983|226.3351|234.0645|225.687|235.4291|274.3958|308.2229|336.7647|228.6765|185.1716|184.1912|179.1667|178.3701|173.5294|181.8627|184.3137|164.7059|192.1569|201.4706|196.0784|199.0196|195.098|188.6765|183.8235|187.2549|185.7843|174.0196|160.5392|187.2549|191.4216|218.1373|242.451|281.3725|267.549|279.6569|271.5686|291.1765|300|278.4314|283.8235|270.9412|283.3431|356.4706|366.2745|398.5294|398.0392|394.1176|334.8039|325.5392|357.8431|276.4706|265.5196|265.6863|253.9706|270.5882|285.098|287.549|297.0882|300.3627|330.98|333.11|288.5|285.29|329.1|339.75|344.94|335.42|395.92|383.31|409.65|399.96|407.38|438.12|418.15|463.5|487|468.76|468.11|477.93|496.2|549.58|525.02|608.12|614.66|594.8|554.01|596.09|614.44|574.97|652.53|623.32|612.4|681.11|797.76|799.57|552.35|489.14|520.45|
2020-10-24 23:04:09|usa_0509|ACGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.5972|2.2778|2.1806|2.1111|2.1528|1.8889|2.3333|2.5556|2.4722|2.6667|2.7709|2.4444|2.4167|1.6806|1.5|1.7361|1.4028|1.8194|1.6597|1.75|1.6667|1.7639|1.75|1.8611|2.8611|2.8678|3.1278|3.1|3.4633|3.7721|3.8533|3.6744|4.4289|4.6778|4.4311|4.3267|4.3|4.4489|5.0056|5.51|6.0833|6.4155|6.6067|7.0544|7.5122|7.5789|8.06|8.2678|7.8167|7.63|7.3689|8.1144|7.7889|5.9844|6.5089|7.5044|7.95|8.4722|8.2778|9.3111|9.7833|11.0211|10.64|10.8917|12.41|12.4133|13.23|13.88|14.6733|17.5233|17.1367|18.0433|19.8967|19.18|19.1467|18.24|19.7|20.5333|22.32|24.49|23.25|23.7|24|26.42|28.7633|31.59|31.0967|32.8333|30.2567|28.53|26.46|29.81|26.72|32.32|37.08|41.98|42.89|28.46|28.65|29.25|
2020-10-24 23:04:12|usa_0510|JBHT|price|0|||1.5625|1.5833|1.4376|1.4167|1.6667|1.6876|2.2605|1.9792|1.8751|2.2918|3|4.1043|4.4792|4.2918|4.6667|3.9584|3.6459|2.7084|2.6667|3.3333|4.2501|3.7917|3.5|3.2501|3.3333|3.2918|3.7084|3.5|2.6251|2.9167|3.3333|3.5|3.8333|5|5.5|5.125|5.25|5.8125|4.875|5.125|5.7188|5.8125|5.5|4.625|4.0625|3.813|4.563|4.594|3.782|4.188|4.938|5.219|3.969|3.5|3.469|3.719|3.891|4.688|7.1094|8.9063|3.625|5.75|5.25|4.0625|3.4688|3.4609|3.4219|3.8594|3.1875|4.2031|3.9063|4.75|3.26|5.8|7.1075|7.38|5.8875|7.325|6.73|9.525|13.095|13.505|14.08|19.29|18.57|22.425|21.885|19.23|19.01|22.64|21.54|24.91|20.77|20.77|26.24|29.32|26.3|27.55|31.43|33.28|33.37|26.27|24.11|30.55|32.13|32.27|35.88|32.67|34.7|40.81|45.42|47.09|36.12|45.07|54.37|59.6|52.04|59.71|74.48|72.24|72.93|77.3|71.92|73.78|74.05|84.25|85.395|82.09|71.4|73.36|84.24|80.93|81.14|97.07|91.74|91.38|111.08|114.98|117.15|121.55|118.94|93.04|101.29|91.41|110.65|116.78|92.23|120.34|126.38|
2020-10-24 23:04:15|usa_0511|NWSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|16.8|17.77|17.36|17.49|16.35|15.77|16.01|14.59|12.26|13.72|12.86|10.73|13.96|11.91|12.84|13.66|13.26|16.25|15.43|15.44|12.88|11.25|12.44|13.25|13.93|14.14|8.975|11.86|13.89|
2020-10-24 23:04:16|usa_0512|FRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.96|30.91|32.28|23.58|31.38|33.06|32.66|34.43|32.74|38.49|37.9|46.76|52.31|53.03|55.13|48.14|52.5|56.55|63.03|61.77|67.18|66.59|67.61|77.64|92.07|92.73|98.9|102.69|86.62|91.51|96.45|95.97|87.94|100.46|95.85|94.95|117.45|82.28|105.99|107.67|
2020-10-24 23:04:18|usa_0513|ALNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.21|5.59|6.9|7.25|7.42|11.4601|12.76|17.69|14.43|14.5|22.12|17.57|15.45|33.92|29.92|24.21|25.95|28.95|23.92|19.04|20.91|23.19|17.36|17.08|15.25|12.36|9.95|9.45|9.06|6.85|7.91|11.33|11.73|19.38|18.4|23.78|30.25|62.91|63|65.13|70.2|77.5|99.41|104.06|136.36|79.85|88.01|59.84|55.78|78.09|42.22|52.08|81.38|113.46|121.97|129.87|105.26|90.09|63.3|93.45|74.37|81.1|115.93|104.2|151.83|139.81|
2020-10-24 23:04:20|usa_0514|LKQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1625|2.2813|2.1187|2.4063|2.2662|2.4572|2.4375|3.405|3.62|4.315|5.04|4.72|5.745|5.93|5.3775|6.02|8.7175|10.935|11.025|8.685|8.485|5.75|7.135|7.645|9.315|9.75|10.095|9.745|10.085|11.41|11.74|12.8|12.47|14.9775|15.9|18.5|19.205|20.93|21.49|26.15|31.34|33.04|25.13|26.48|26.26|27.51|24.77|29.69|28.26|27.35|30.9|32.77|35.41|32.02|29.62|32.39|35.69|40.74|37.17|31.9|32.39|23.96|28.36|26.17|31.89|35.7|13.9|25.83|28.48|
2020-10-24 23:04:23|usa_0515|EXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.29|13.4|12.97|14.33|15.03|15.09|17.14|15.66|17.6|18.02|19.53|16.78|15.55|14.42|17.04|15.34|17.41|9.72|5.27|7.84|10.91|11.61|13.07|14.6|16.3|17.45|20.32|20.43|19.86|23.8|28.41|29.42|33.16|35.77|39.39|42.09|46.28|41.82|47.6|54.28|50.65|58.95|66.98|68.9|75.47|89.09|92.98|87.32|80.88|74.3|74.76|78.29|78.04|85.66|87.36|98.2|85.53|92.58|101.91|107.74|116.83|104.6|86.7|91.79|111.21|
2020-10-24 23:04:25|usa_0517|QSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.04|38.76|37.64|35.92|37.13|39.33|41.08|45.13|47.55|56.16|62.49|63.87|61.13|55.61|58.48|59.12|52.01|65.11|69.6|71.1|64.52|43.87|54.42|57.51|
2020-10-24 23:04:26|usa_0518|HRL|price|1|0.4219|0.4648|0.4414|0.4766|0.418|0.4375|0.4766|0.5078|0.5234|0.6094|0.6719|0.7344|0.9375|0.9805|0.9375|1.0938|1.1523|1.5547|1.2891|1.3984|1.5078|1.1406|1.3047|1.5|1.375|1.8281|1.8203|1.9063|1.9219|2.125|1.8594|2.2031|2.8281|2.4375|2.4375|2.6719|2.2813|2.5625|2.6563|2.9844|2.6563|2.6094|2.8281|2.625|2.4063|2.7969|3.0625|3.1408|3.422|3.0783|2.875|3.047|3.3283|2.8125|2.9533|3|3.0625|3.5313|3.758|4.1563|4.25|4.0547|4.0703|4.3984|4.5938|4.9297|5.3906|5.0781|3.8125|4.0469|4.2031|4.8225|5.155|6.325|6|6.4975|6.175|5.9075|6.05|5.6275|5.7525|5.445|6.1725|6.7425|7.6225|7.42|7.0275|7.875|7.785|7.4025|7.95|8.3825|8.39|9.4325|9.0275|9.475|9.5225|8.605|9.12|9.685|9.8525|9.0425|7.065|7.4575|7.8225|8.9775|9.115|9.675|10.19|10.73|11.48|12.35|14.705|14.485|14.735|14.39|14.53|13.955|14.765|17.305|20.635|21.175|21.73|22.72|23.845|22.63|26.955|25.61|27.175|29.605|33.775|40.205|38.55|37.35|38.5|36.3|35.08|34.17|31.16|34.33|36.25|35.97|43.64|42.32|39.94|40.99|40.89|47.26|46.85|50.86|49.61|
2020-10-24 23:04:29|usa_0520|FLS|price|0|1.999|2.0754|1.999|2.0754|1.8671|1.999|1.6658|1.4229|1.5201|1.6103|1.6311|1.9227|1.999|1.6867|1.5756|1.7561|1.999|2.1864|2.5543|1.9227|2.6653|3.6301|3.3525|3.3317|3.1667|3.8056|4.25|3.8056|4.4167|3.8334|3.3611|4.1389|5.4167|5.0556|5.9445|5.1667|6|5.8334|5|5.5|5.2222|4.8334|5.1944|5.2222|5.75|5.3333|5.25|5.9167|6.8333|7.5|9.75|7.7917|9.1667|8|8.8333|9.0417|7.3333|9.75|9.9583|9.3127|10.875|8.2083|6.75|5.5208|5.1875|6.3125|5.5417|5.6667|4.2917|5.0417|5.4792|7.125|7.48|10.25|6.5833|8.87|10.67|9.9333|3.3333|4.93|3.8833|6.5567|6.7667|6.96|6.9833|8.2897|8.06|9.18|8.6233|10.0867|12.1167|13.1867|19.4467|18.9667|16.8633|16.8233|19.0633|23.8667|25.3933|32.0667|34.7933|45.5667|29.59|17.1667|18.7067|23.27|32.8467|31.51|36.7567|28.2667|36.4733|39.74|42.9333|36.63|24.6667|33.1067|38.5033|38.25|42.58|48.9333|55.9033|54.01|62.39|78.83|78.34|74.35|70.52|59.83|56.49|52.66|41.14|42.08|44.41|45.17|48.24|48.05|48.42|46.43|42.59|42.13|43.33|40.4|54.69|38.02|45.14|52.69|46.71|49.77|23.89|28.52|27.29|
2020-10-24 23:04:32|usa_0521|PKG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.5625|11.625|11.875|16.6875|13.3|15.08|16.1|18.19|19.55|19.75|17.69|17.62|17.8|18.35|20.46|21.33|22.96|23.73|23.14|23.39|24.7|21.4|20.25|22.53|22.58|21.37|23|22.26|24.68|25.49|26.57|28.34|22.06|22.45|22.63|12.43|12.34|14.89|20.4|23.67|24.61|22.62|23.22|25.9|28.8|27.22|24.4|24.39|29.65|28.04|36.05|37.85|43.14|47.98|59.95|62.95|71.7|70.24|63.82|79.01|78.19|66.8|59.49|62.7|60.19|67.75|80.76|86.72|90.81|107.9|115.29|119.74|116.51|114.62|116.45|82.64|96.48|92.4|104.68|112.23|88.46|95.93|112.96|
2020-10-24 23:04:34|usa_0522|CCK|price|0|3.7329|4.15|3.566|4.15|4.2229|4.4002|4.9737|5.0258|5.9122|7.3198|7.5179|9.9579|9.9892|11.6992|10.3228|11.4594|13.4718|13.0026|14.4207|11.72|11.6679|13.0861|12.8879|15.4167|16.3333|14.9584|17.2083|17.7083|18.625|20.2501|18.7501|18.9167|22.375|25.7501|30|29.9167|30.1667|31|36.75|39.875|38.25|37.5|35.75|41.875|39.125|37.25|38.5|37.75|43.875|50.125|38.75|41.75|48.75|45|46.125|54.375|51.625|53.4375|46.125|50.125|53.5|47.5|26.75|30.8125|28.5625|28.5|24.25|22.375|16|15|10.6875|7.4375|4.05|3.75|2.29|2.54|8.95|6.85|5.25|7.95|5.62|7.14|6.75|9.06|9.32|10.0502|10.31|13.74|15.56|14.23|15.94|19.53|17.74|15.57|18.6|20.92|24.46|24.97|22.76|25.65|25.16|25.99|22.21|19.2|22.73|24.14|27.2|25.58|26.96|25.04|28.66|33.38|38.58|38.82|30.61|33.58|36.83|34.49|36.75|36.81|41.61|41.13|42.28|44.57|44.74|49.76|44.52|50.9|54.02|52.91|45.75|50.7|49.59|50.67|57.09|52.57|52.95|59.66|59.72|56.25|50.75|44.76|48|41.57|54.57|61.1|66.06|72.54|58.04|65.13|76.86|
2020-10-24 23:04:38|usa_0524|FBHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|16.39|22.25|21.16|27.49|28.85|36.68|38.02|40.9|45.7|42.06|39.39|41.11|45.05|47.48|45.82|46.75|56.36|55.97|56.15|58.99|55.22|60.66|65.47|66.41|68.74|58.3|53.3|53.21|37.62|47.61|55.13|53.34|65.34|43.25|63.93|85.25|
2020-10-24 23:04:39|usa_0525|IT|price|0|||||||||||||||||||||||||||||||||||||||||||3.2813|4.3125|4.25|5.5938|7.125|9.75|10.75|14.5|16.375|23.938|30.5|36.625|34|38.938|21.625|35.938|30|37.25|37.375|35|20.875|21.25|22.5625|20.5|15.9375|15.25|15.75|12|11.625|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|6.95|7.58|11.02|11.31|11.65|13.22|11.69|12.46|9.57|10.62|11.69|12.9|13.95|14.2|17.59|19.79|23.95|24.59|24.46|17.56|19.34|20.72|22.68|17.83|11.01|15.26|18.27|18.04|22.24|23.25|29.44|33.2|41.67|40.29|34.87|34.77|42.64|43.05|46.09|46.02|54.41|56.99|60|71.05|69.44|70.52|73.47|84.21|83.85|85.78|83.93|90.7|89.35|97.41|88.45|101.07|107.99|123.51|124.41|123.15|117.62|132.9|158.5|127.84|151.68|160.94|142.99|154.1|99.57|121.33|124.95|
2020-10-24 23:04:42|usa_0526|FMC|price|0|||||||||||||2.4057|2.4057|2.0426|3.1168|3.6312|4.1608|6.5968|4.0851|3.5556|4.4785|4.1608|3.8733|4.1154|4.6904|5.4923|4.2667|4.4483|3.9944|3.5859|3.8582|4.5239|5.3258|5.7495|5.7949|5.6436|6.0218|5.5679|5.9916|5.8857|5.4771|5.9462|5.7041|5.7495|6.5514|7.5348|6.9902|7.323|8.7693|9.9103|8.8182|9.7962|8.5085|8.8508|9.1442|7.9869|10.3586|11.5729|8.7775|10.2363|8.8916|6.7237|7.3024|6.4385|8.9079|6.2918|7.4735|7.3676|7.5632|8.7449|9.348|9.6026|8.9402|6.3883|7.7588|9.0823|6.5366|5.5941|5.9191|3.3972|4.903|5.4598|7.3946|9.2773|9.3435|10.5231|10.4646|11.5804|12.1632|12.3972|11.5198|13.4285|13.9507|13.8813|16.5852|16.3426|19.3671|22.5412|23.6375|24.0448|33.5561|22.2682|19.3823|18.6933|20.4959|24.3741|24.1618|26.2331|24.8854|29.6433|34.6177|36.8017|37.274|29.9683|37.2827|45.871|46.3477|47.9943|50.7155|49.4242|52.9168|62.1551|65.3963|66.3496|61.6958|49.5629|49.4242|49.6149|45.5417|29.3876|33.9114|34.9861|40.1339|41.8932|49.0169|60.3092|63.3077|77.3992|82.0357|66.3583|77.3125|75.5533|64.0964|76.82|82.95|87.68|99.82|81.69|99.62|105.91|
2020-10-24 23:04:45|usa_0527|AGNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|17.21|18.23|21.6|17.67|22.97|30.28|27.09|25.73|26.59|26.89|29.57|28.8|28.78|27.41|28.37|29.32|32.52|34.93|29.5|32.51|22.41|24.04|19.93|21.26|23.34|22.1|22.3|21.58|18.37|18.63|17.44|18.46|19.51|19.78|18.09|19.93|21.7|21.76|20.27|18.81|18.62|18.58|17.73|18|16.86|16.08|17.68|13.45|13.19|13.86|
2020-10-24 23:04:47|usa_0528|DISCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.425|7.205|7.67|7.445|7.305|7.195|8.06|9.155|11.815|14.505|12.895|10.065|12.24|7.125|7.03|8.06|10.045|14.19|15.73|17.12|19.35|21.845|21.355|19.3|21.02|20.89|20.27|24.75|25.92|29.225|31.805|39.295|38.265|40.485|45.23|41.585|37.14|39.35|35.46|32.55|33.215|27.81|26.9|28.87|23.91|24.27|28.12|27.44|26.13|21.29|23.57|21.99|27.94|31.58|25.55|26.69|29.52|27.21|33.28|21.22|21.26|24.2|
2020-10-24 23:04:49|usa_0530|GRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.5836|8.6796|9.4397|8.3614|11.0661|10.0231|10.465|10.3834|9.5056|11.0606|14.7725|16.1394|16.7915|13.6941|9.9821|12.5905|9.7313|14.7475|12.8915|11.1358|10.1828|9.7313|5.5178|2.5582|1.8459|1.4045|1.244|1.244|1.7657|2.4078|1.2841|1.5731|1.1878|3.5394|2.488|2.0626|2.5041|4.976|7.5844|10.9232|6.838|6.2521|7.1831|7.5443|10.6744|9.3902|10.6423|15.8911|21.2042|19.6553|21.5574|21.0116|18.3149|18.8527|12.1351|4.7914|5.0723|9.928|17.4482|20.3455|22.2797|16.8864|22.4242|28.1947|30.7309|36.6219|26.726|36.8546|46.3893|40.4903|47.4166|53.9577|62.2082|67.4491|70.1458|79.3514|79.5922|75.8682|72.9869|76.5584|79.3514|80.4991|74.6804|79.9293|71.18|73.21|73.8|67.64|69.71|72.01|72.15|70.13|61.23|73.31|71.46|64.91|78.04|76.11|66.76|69.85|35.6|50.81|40.29|
2020-10-24 23:04:52|usa_0531|GT|price|0|14|16.125|15.1875|15.1875|13.1875|12.875|13.375|13|13.4375|14.75|13.6875|15.625|17.6875|16.5|17.4375|20.9375|27.25|33.875|35.8125|30|31.8125|32.3125|29|25.5625|24.1875|26.125|26|21.75|17.875|15.0625|8.5|9.4375|11.8125|16.625|21.9375|26.75|32.625|34.3125|30.5|34.1875|37.4375|42.5|43.625|45.75|40.5|36|33.375|33.625|36.75|41.125|39.375|45.375|51|48|46.125|51.375|52.375|63.3125|68.75|63.625|75.75|64.4375|51.375|50.4375|49.8125|58.8125|48.125|28.1875|23.3125|20|18|22.99|23.85|28|18.43|23.81|25.57|18.71|8.89|6.81|5.17|5.25|6.57|7.86|8.54|9.1022|10.74|14.66|13.35|14.9|15.59|17.38|14.48|11.1|14.5|20.99|31.19|34.76|30.41|28.22|25.8|17.83|15.31|5.97|6.26|11.26|17.03|14.1|12.64|9.94|10.75|11.85|14.98|16.77|10.09|14.17|11.22|11.81|12.19|13.81|12.605|15.299|22.451|23.85|26.13|27.78|22.585|28.57|27.08|30.15|29.33|32.67|32.98|25.66|32.3|30.87|36|34.96|33.25|32.31|26.58|23.29|23.39|20.41|18.15|15.3|14.405|15.555|5.82|8.945|7.67|
2020-10-24 23:04:55|usa_0532|VRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|10.625|9.563|6.8125|14.8281|33.6563|33.9375|51.25|185|160.0625|167.5|194.4375|68.8125|33.0625|56.36|39.9|38.5|29.13|7.65|6.82|8.02|8.71|15.25|14.69|16.39|15.04|19.29|19.16|34.28|26.66|29.73|22.02|21.99|23.42|21.47|21.65|24.16|25.03|30.15|33.15|37.95|33.36|39.26|23.42|19.56|20.13|18.86|23.69|24.2|26.02|28.46|31.61|33.61|36.45|33.135|28.58|35.68|38.22|43.55|48.6|38.04|45.65|44.67|50.44|59.27|52.41|51.09|55.12|58.46|66.97|64.165|68.19|87.57|89.11|86.44|78.64|79.36|86.87|92.65|104.72|116.01|116.4|142.3|159.14|142.44|181.56|210.75|187.25|192.45|173.91|207.19|204.91|
2020-10-24 23:04:57|usa_0533|NYCB|price|0|||||||||||||||||||||||||||||||||||||||||||1.1945|1.2593|1.3426|1.5463|1.6297|1.4716|1.5695|1.7625|2.2153|2.1973|2.4443|2.7212|2.7589|3.5088|4.0648|5.0547|5.7567|6.7497|7.3336|7.2706|6.6877|7.4376|6.7497|8.0936|6.9067|6.7807|4.5158|4.6098|7.2186|9.1875|10.8745|14.1183|13.0553|12.8644|15.5532|15.0073|15.8452|16.2442|16.7622|21.8175|23.6324|28.5375|34.28|19.63|20.54|20.57|18.16|18.12|16.4|16.52|17.52|16.51|16.38|16.1|17.59|17.02|19.05|17.58|18.22|17.84|16.79|11.96|11.17|10.69|11.42|14.51|16.54|15.27|16.25|18.85|17.26|14.99|11.9|12.37|13.91|12.53|14.16|13.1|14.35|14|15.11|16.85|16.07|15.98|15.87|16|16.73|18.38|18.06|16.32|15.9|14.99|14.23|15.91|13.97|13.13|12.89|13.02|13.03|11.04|10.37|9.41|11.57|9.98|12.55|12.02|9.39|10.2|8.27|
2020-10-24 23:05:00|usa_0534|CDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|41.29|46.5|53.98|46.92|49|46.5|53.79|57.63|60.76|64.95|61.88|63.58|71.25|63.97|65.19|62.55|46.16|57.31|47.65|48.55|54.73|35.5|39.57|42.5|
2020-10-24 23:05:02|usa_0535|SPLK|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.11|28.37|29.99|32.78|40.88|50.01|62.83|77.42|59.23|47.02|65.7|51.65|67.32|70.89|54.64|48.62|51.65|59.69|59.14|57.86|63.85|62.06|65.14|92.37|97.64|104.04|93.64|122.06|138.88|137.49|119.24|155.575|130.09|205.3|216.51|
2020-10-24 23:05:04|usa_0536|JLL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|34.625|31.875|32.5|39|33.125|29.875|29.188|29.25|15.625|11.9375|14.1875|14.1875|13.1875|13.9375|12.95|12.9|14.21|17.72|22.5|24.2|20.71|15.39|14.27|15.8|18.74|21.15|23.82|27.2|33.02|37.48|46.81|44.6|48.05|51.64|71.33|78.68|86.4|90.37|99.84|108.66|104.01|70.54|71.57|63|45.42|26.55|21.3|32.37|47.37|60.6|72.89|70.55|86.45|86.12|98.89|92.93|53.39|60.48|83.55|73.45|77.4|83.98|98.47|87.76|88.49|101.75|122.6|124.78|126.34|151.55|170.4|171.27|149.16|160.75|120.59|99.54|113.32|101.19|107.8|121.49|120.74|150.02|177.3|164.87|144.01|128.23|153.57|135.5|138.09|173.3|99.8|101.03|106.07|
2020-10-24 23:05:07|usa_0537|AJG|price|0||||||1.8125|3.0313|3.7188|4.5938|5.125|4.3125|6.0313|6.8125|6.3438|7.375|6.5625|6.0625|5.1563|5.25|4.3438|3.625|4.5938|4.3125|4.1875|4.4688|5|5.75|6.1563|5.8125|5.75|5.1875|5.8125|7|5.7813|4.9063|5.5938|6.0313|5.4688|7|7.0625|8.875|8.2188|8|9.0625|7.125|7.75|8.2188|8|8.844|9.094|8.875|9.313|9.094|8|8.594|7.75|8.219|9.438|9.313|8.61|10.8281|11.1875|10.3125|11.0313|11.5|12.5|13.3125|16.1875|16.25|21|29.5625|31.8125|27.7|26|33.85|34.49|32.77|34.65|24.65|29.38|24.55|27.2|28.28|32.49|32.57|30.3751|33.13|32.5|28.8|27.13|28.81|30.88|27.81|25.34|26.67|29.55|28.33|27.88|28.97|24.19|23.62|24.1|25.66|25.91|17|21.34|24.37|22.51|24.55|24.38|26.37|29.08|30.41|28.54|26.3|33.44|35.74|35.07|35.82|34.65|41.31|43.69|43.65|46.93|47.58|46.6|45.36|47.08|46.75|47.3|41.28|40.94|44.48|47.6|50.87|51.96|56.54|57.25|61.55|63.28|68.73|65.28|74.44|73.7|78.1|87.59|89.57|95.23|81.51|97.49|105.58|
2020-10-24 23:05:10|usa_0538|HAS|price|0|0.9623|1.2769|1.5553|1.6016|1.87|2.6569|2.9902|3.2125|4.1845|5.7397|4.5548|5.1472|7.0914|8.5911|7.9617|5.7767|6.9988|7.3692|6.1841|3.9253|4.2956|4.5919|4.4067|4.629|5.2955|6.1471|6.5545|5.5547|5.7028|5.4435|3.592|4.629|7.2211|8.2209|8.6653|11.998|10.5537|12.5534|15.1086|14.4976|13.7755|16.775|17.4971|16.1085|15.4419|13.1645|13.1645|12.945|15|14.111|13.833|13.7778|16.445|15.889|16.5|17.278|18.25|18.917|18.75|21|23.542|26.209|19.709|24.083|28.938|27.938|21.4375|19.0625|16.5|16.3125|11.4375|10.625|12.9|14.45|14|16.23|15.82|13.56|11.13|11.55|13.89|17.49|18.68|21.28|21.75|18.965|18.8|19.38|20.45|20.79|19.65|20.18|21.1|18.11|22.75|27.25|28.62|31.41|27.88|25.58|27.9|35.72|34.72|29.17|25.07|24.24|27.75|32.06|38.28|41.1|44.51|47.18|46.84|43.93|32.61|31.89|36.72|33.87|38.165|35.9|43.94|44.83|47.14|55.01|55.62|53.05|54.995|54.99|63.24|74.79|72.14|67.36|80.1|83.99|79.33|77.79|99.82|111.51|97.67|90.89|84.3|92.31|105.12|81.25|85.02|105.68|118.69|105.61|71.55|74.95|82.72|
2020-10-24 23:05:13|usa_0540|SNPS|price|0.729902072421||||||||||||||||||||||||||||||||||||8|7.25|6.5|7.5625|8.375|8.7813|12.1875|12.875|10.9375|10|9.625|11.532|11.938|13.5625|16.125|18.75|16|20.625|18.625|22.5|12.5|15.9375|16.8125|19.4375|16.375|21.5|19|22.625|26.875|23.5625|30.0938|31.1563|24.375|21|16.2813|17.4375|23.4688|28.715|25.875|23.5|27.58|22.555|21.385|18.925|21.2855|24.305|31.295|31.72|28.73|26.73|25.25|16.24|18.1|16.44|18.51|18.95|22.35|21.83|17.9|22.51|26.23|27.66|24.46|28.26|22.71|23.11|24.02|18.28|20.73|21.78|19.98|22.02|22.37|22.66|21.84|25.58|27.65|27.39|23.97|26.81|30.66|30.01|30.29|32.2|35.88|35.57|37.04|36.42|38.41|37.62|37.77|40.98|46.32|46.88|50.84|49.98|48.44|47.52|54.16|59.31|72.13|73.7|76.57|86.52|83.24|85.51|89.43|89.53|115.15|121.08|132.76|135.75|128.79|157.12|199.22|226.74|
2020-10-24 23:05:16|usa_0541|TMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:16|usa_0542|FTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:16|usa_0543|DISCK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.035|6.565|7.395|10.265|12.835|13.295|14.9|15.295|19.1|18.275|17|18.115|19.17|18.625|23.075|24.645|27.255|29.005|34.74|33.965|36.895|41.145|37.86|36.04|37.28|34.215|29.475|31.08|24.7|25.38|26.64|22.66|25.69|27.5|27.2|25.39|20.34|21.74|19.27|26.08|29.42|22.83|25.42|27.57|24.45|30.49|17.54|19.26|19.47|
2020-10-24 23:05:18|usa_0544|HFC|price|0.419521654816||||||||||||||||||||||||||1.711|2.0704|1.5547|1.5625|1.6719|1.3672|1.875|2|1.9297|1.7188|1.5625|1.4375|1.5235|1.4922|1.6641|1.7969|1.6719|1.7344|1.75|1.7969|1.7813|1.5393|1.633|1.672|1.4143|1.3595|1.5157|1.6875|1.625|1.5548|1.4532|1.5313|1.6213|1.6563|1.6955|1.9728|1.508|0.961|0.8359|0.8789|0.9336|0.8906|0.7188|0.6484|0.75|0.7813|1.46|2.1756|2.0438|2.3013|2.3188|2.175|2.1037|2.2088|3.58|3.5612|3.4962|3.115|3.9825|4.1988|4.9452|6.1375|9.3175|8.5675|11.705|14.4|18.53|19.2925|25.3|23.78|29.65|31.8|33.695|31.4|21.705|20.74|14.29|9.815|10.6|10.48|10.635|14.505|13.955|13.5|13.365|16.365|30.38|28.95|37.695|30.69|32.15|30.82|37.39|38.63|51.45|49.45|45.55|46.06|47.58|52.59|47.01|45.38|40.27|38.78|48.26|48.97|35.32|35.6|25.42|24.95|28.34|28.14|28.84|36.95|48.86|60.69|74.58|67.44|49.27|47.73|49.77|54.94|24.51|33.04|27.5|20.39|
2020-10-24 23:05:21|usa_0545|MD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7969|5.9766|6.6563|6.9063|5.25|3.375|1.7344|1.7969|2.7656|3.2344|6.1406|5.55|7.065|9.3|8.485|9.605|6.0925|8.25|10.0825|7.2125|8.3125|11.7|13.6225|14.9875|17.0895|17.655|16.045|16.615|18.5625|18.9725|22.3175|24.325|21.34|23.935|24.445|27.995|27.275|32.41|34.24|33.54|25.98|28.255|15.27|14.21|19.605|27.46|30.475|29.095|28.9|26.475|33.91|32.76|36.01|32.055|34.265|37.27|31.75|37.305|40.415|43.385|44.57|51.4|52.88|63.12|58.17|54.82|66.64|72.51|73.74|78.29|72.07|65.16|70.74|65.11|65.8|69.39|57.73|43.8|51.73|55.44|45.81|45.96|32.73|27.17|24.6|22.35|27.68|11.93|17.93|16.05|
2020-10-24 23:05:24|usa_0546|ADT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|8.1|8.77|9.23|6.29|6.24|5.99|6.56|7.78|4.34|7.98|8.36|
2020-10-24 23:05:25|usa_0547|WSM|price|0.996842105263||2.1469|2.2235|0.6879|0.7088|0.7644|0.8268|0.9038|0.9871|1.1076|1.0707|1.6498|1.5154|1.9555|1.9277|2.6227|1.8536|2.2983|1.5847|1.9785|1.9183|2.2009|2.1268|2.3492|2.669|3.4862|3.82|4.5617|4.7842|5.6705|3.2801|6.3377|6.004|5.6705|3.697|3.3913|3.1689|2.1683|2.7797|2.9464|3.0854|3.697|5.8928|10.5071|11.4243|10.7572|17.25|12.5|9.408|10.5|8.688|11.376|12.5|9.75|13.75|14.376|15.5|21.594|20.064|28.938|27.47|16.5313|13.625|14.125|14.5|18.7188|26.875|15.5|17.3125|19.375|10.4063|13.125|15.035|19.055|12.95|22.995|28.805|22.75|23.8|21.8|25.88|28.25|35.33|34.2|32.5185|32.49|38.17|36.75|33.49|44.16|39.11|42.4|41.87|31.8|34.01|35.46|35.22|30.79|31.44|24.24|26.4|17.44|8.28|10.08|14|14.06|18.78|26.29|28.8|26.71|32.37|40.5|43.41|37.02|37.54|37.48|38.69|34.75|46.23|51.52|53.68|58.86|52.44|66.64|62.82|67.07|65.03|79.71|73.53|84.66|73.75|54.74|58.78|54.08|46.22|53.62|54.05|46.43|51.6|52.76|47.8|58.49|59.38|56.27|57.17|66.68|66.79|42.52|61.84|87.12|99.38|
2020-10-24 23:05:30|usa_0548|XRAY|price|0||||||||||||||||||0.6979|0.6563|0.6042|0.7708|0.7708|0.7292|0.6459|0.5625|0.6459|0.8333|1.0209|0.9792|1.0209|1.0417|1.0417|1.2292|1.3333|1.8959|2.7292|3.0417|3.1667|5.8751|8.125|7.4167|5.5|6.0833|7.3333|6|5.8333|5.7084|5.25|5.7915|6|5.75|6.6667|6.7085|7.0835|7.4165|7.9165|8.3333|8.1667|9.3333|10.1665|10.3958|8.3333|7.4583|8.5833|7.75|9.625|7.5833|7.875|9.4583|10.2708|11.6458|13.0417|12.1667|14.6933|15.3133|16.7333|18.53|18.455|20.085|18.6|17.395|20.48|22.42|22.585|22.165|26.05|25.97|28.1|27.205|27|27.01|26.845|29.075|30.3|30.11|29.85|32.75|38.26|41.64|45.02|38.6|36.8|37.54|28.24|26.85|30.57|34.54|35.17|34.88|29.91|31.97|34.17|36.99|38.08|30.69|34.99|40.13|37.81|38.14|39.61|42.44|40.96|43.415|48.48|46.04|47.35|45.6|53.27|50.89|51.55|50.57|60.85|61.63|62.04|59.43|57.73|62.44|64.84|59.81|65.83|50.31|43.77|37.74|37.21|49.59|58.36|53.31|56.59|38.83|44.06|43.73|
2020-10-24 23:05:33|usa_0549|IDXX|price|0||||||||||||||||||||||||||||||||||0.9063|1.1172|1.3906|1.2813|1.3906|1.625|2.0469|2.2031|2.4688|3.0625|3.9844|3.375|3.7188|3.6875|4.5|5.1875|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.1095|4.1875|3.9845|4.5|6.2188|5.9688|6.7266|5.9844|5.8281|4.3047|4.0313|5.875|5.7188|6.6875|5.5|5.4844|7.8125|5.8425|7.1275|6.71|6.4475|7.737|8.2125|8.7425|8.3325|10.6375|11.57|14.2175|15.735|12.685|13.6475|13.54|15.5825|16.72|17.995|21.59|18.7825|22.785|19.825|21.9075|23.6575|27.3975|29.315|24.63|24.37|27.4|18.04|17.29|23.1|25|26.725|28.775|30.45|30.86|34.61|38.61|38.78|34.485|38.48|43.725|48.065|49.675|46.4|46.195|44.845|49.825|53.185|60.7|66.785|58.915|74.135|77.24|64.14|74.25|72.92|78.32|92.86|112.73|117.27|154.61|161.42|155.49|156.38|191.39|217.94|249.66|186.02|223.6|275.33|271.93|261.13|242.24|330.16|393.11|
2020-10-24 23:05:36|usa_0550|AYI|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3247|12.0899|13.9133|12.9475|10.2414|10.3164|12.9891|15.0541|18.4179|20.5495|19.8334|19.0091|24.5045|20.4412|20.4412|23.8883|26.0865|33.0556|32.8392|36.8025|43.0473|49.0256|50.3412|46.2696|37.71|47.71|51.73|42.25|27.63|24.34|26.89|31.26|33|37.47|40.82|39.57|53.86|57.33|58.83|46.04|42.8|62.19|53.57|62.76|65.5|71.61|75.59|85.92|102.52|134.44|126.25|121.04|141.46|163.49|180.24|209.54|226.16|185.89|256.18|279.15|252.16|223.23|162.78|181|168.04|148.81|118.93|148.1|126.63|128.57|131.81|124.71|133.21|115.85|88.86|109.25||
2020-10-24 23:05:39|usa_0551|VMW|price|0.250996015936||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.78|106.15|49.61|60.84|35.23|20.06|25.2|29.78|32.85|44.64|54.35|56.52|78.49|73.12|76.75|85.97|106.11|96.86|106.47|110.49|88.89|84.77|81.31|76.54|83.2|81.44|110.67|103.17|96.61|83.67|82.82|84.27|85.28|68.76|52.85|51.46|72.68|73.13|90.12|91.69|92.38|119.69|126.16|131.88|149.2|138.64|184.85|189.07|178.28|158.27|105.72|136.48|140.82|149.2|
2020-10-24 23:05:41|usa_0552|VAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:41|usa_0553|HP|price|0|3.3165|4.3686|4.3228|3.6824|4.2542|3.6824|4.2542|3.6595|4.5058|3.6824|3.4994|3.7053|3.4537|3.7053|4.0255|3.7967|5.009|5.7409|4.9403|3.4308|4.1856|3.7967|3.8425|3.7282|4.6659|4.9861|5.2835|6.2898|6.1068|5.6265|5.4893|4.826|4.7116|4.2084|4.2771|3.5452|4.0255|4.2313|4.9403|4.5058|5.4207|6.3813|6.2212|5.1005|4.7574|4.8488|5.1462|4.6889|4.9633|5.398|5.1464|5.4436|6.1756|6.7016|7.9823|9.538|8.4627|10.5444|14.6383|12.4196|11.5503|8.1424|7.685|7.0903|8.3025|8.7142|9.2631|7.9823|11.3445|12.9913|13.22|16.0561|16.9435|11.2786|9.5513|12.2154|14.671|13.0718|12.5265|13.955|12.81|14.6|13.07|13.965|14.325|13.068|14.345|17.02|19.845|23.46|30.195|30.955|34.91|30.13|23.03|24.47|30.34|35.42|32.83|40.07|46.87|72.02|43.19|22.75|22.77|30.87|39.53|39.88|38.08|36.52|40.46|48.48|68.69|66.12|40.6|58.36|53.95|43.48|47.61|56.01|60.7|62.45|68.95|84.08|107.56|116.11|97.87|67.42|68.07|70.42|47.26|53.55|58.72|67.13|67.3|77.4|66.57|54.34|52.11|64.64|66.56|63.76|68.77|47.94|55.56|50.62|40.07|45.43|15.65|19.51|14.65|
2020-10-24 23:05:44|usa_0554|MSCI|price|0.603297769156|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|28.21|28.55|33.15|17|16.9|20.14|25.76|29.45|36.15|35.96|31.12|35.83|36.7|34.6|37.4|32.31|37.37|35.59|33.15|27.15|34.04|33.23|35.05|40.93|41.87|42.28|45.25|45.63|59.58|62.74|66.36|62.77|72.67|75.97|81.97|83.19|96.61|99.45|107.59|118.54|150.55|149.21|170.69|149.34|198.84|226.02|240.98|222.2|275.74|331.61|394|350.55|
2020-10-24 23:05:46|usa_0555|RJF|price|0||0.8197|0.6438|0.541|0.4746|0.3949|0.4679|0.3651|0.5556|0.5777|0.5712|0.7023|1.0966|0.9357|0.7163|0.7103|1.3828|1.0608|0.995|0.5487|0.6511|0.5707|0.5633|0.6438|0.7974|0.9438|1.0754|0.8998|1.0901|1.156|0.9145|1.0754|1.7851|1.9204|2.2935|2.6996|3.5226|2.7326|2.2552|2.9465|2.9959|3.1276|3.6872|3.2839|3.0618|2.8643|3.0618|2.7654|3.4073|3.8273|4.2967|4.198|4.4447|4.4687|4.79|5.9507|6.2467|8.1113|10.6667|11.7593|12.7408|13.306|9.3333|9.3889|8.7778|10.6389|8.8611|8.3056|9.2222|10|14.6389|15.5|12.3556|13.6|12.0667|15.7867|15.2133|12.6533|12.0311|13.1467|11.4978|14.6889|16.1556|16.7553|16.5667|17.5923|16.08|20.6533|20.2|18.8333|21.4133|25.1133|29.56|30.27|29.24|30.31|29.76|30.9|32.85|32.66|22.98|26.39|32.98|17.13|19.7|17.21|23.28|23.77|26.74|24.69|25.33|32.7|38.24|32.15|25.96|30.96|36.53|34.24|36.65|38.53|46.1|42.98|41.67|52.19|55.93|50.73|53.58|57.29|56.78|59.58|49.63|57.97|47.61|49.3|58.21|69.27|76.26|80.22|84.33|89.3|89.41|89.35|92.05|74.41|80.41|84.55|82.46|89.46|63.2|68.83|72.76|
2020-10-24 23:05:49|usa_0556|TOL|price|1||||||||||||||1.6086|2.78|3.1704|6.375|4.6876|3.125|3.5|2.875|2.8126|2.4376|2.4376|2.0626|2.5626|1.9376|1.625|1.625|1.5626|1.25|1.6876|3.375|3.75|3.3126|6|5.5626|5.3126|4.5|7.625|6.125|5.5|7.875|9.5626|7|6|5.5|5.5|5.938|8.188|8.938|9.814|8.126|8.188|8.5|9.064|9.126|10.408|11.064|13.938|13.938|6.5469|5.7969|5.75|5.3438|5.3125|4.375|4.25|5.4219|6.0469|8.125|8.7|8.875|9.875|7.79|11.4|14.875|11.425|10.24|10.06|11.625|13.25|18.42|19.555|19.8316|19.87|23.175|39.035|37.9|55.42|36.91|34|32.15|25.57|28.91|33.83|29.78|21.93|22.91|23.28|22.64|20.09|23.12|17.02|20.26|19.56|17.32|18.47|22.57|17.36|17.94|20.24|21.01|19.96|17.44|21.81|25.4|29.17|33.01|37.45|34.31|32.87|32.88|36.75|34.24|32.69|31.95|34.62|35.54|38.92|35.97|27.62|27.3|28.01|27.44|31.36|35.99|38.59|46.04|46.58|42.16|35.26|33.66|36.94|38.1|35.97|39.77|44.36|24.02|38.2|47.26|
2020-10-24 23:05:52|usa_0557|IRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.8791|2.494|3.3554|5.0107|5.487|4.6251|5.2605|6.4163|6.6208|6.4849|8.117|7.4142|9.0126|7.8225|7.1251|9.0297|10.6112|8.8937|8.6046|8.8767|9.5399|9.8766|11.4274|11.49|12.0396|12.5865|12.3457|10.5091|13.0599|15.7045|15.3454|14.1741|16.2473|18.2635|19.6307|20.5081|18.6471|18.3777|18.4573|22.3263|26.1218|25.4729|22.6385|25.1975|25.5586|24.5179|23.5813|26.0423|35.3903|22.5344|26.6667|23.416|18.1818|19.6602|25.8678|24.4812|21.4784|25.1607|21.5427|20.3857|22.9844|28.7052|30.3122|29.5041|28.1359|26.2626|30.3122|30.8724|31.43|36.38|26.36|27.22|30.55|28.37|29.87|32.65|39.43|36.48|32.57|30.36|27.1|33.5|38.23|37.96|31.97|35.1|34.81|38.13|37.66|32.52|34.58|35.25|32.07|34.4|30.46|32.15|31.83|25.14|24.64|28.86|
2020-10-24 23:05:55|usa_0559|LNT|price|0|6.3438|5.7813|6.8125|7.125|6.4688|6.8438|7.25|7.4375|8.0313|9.0938|8.7188|10.0938|11.7188|12.375|13.2188|12.5|12.5|12|11.75|10.875|11.3125|11.625|11.625|11.5|11|11.5625|11.625|12.1875|11.4375|11.1875|10.375|12.25|13.125|12.875|15|16.375|15.5625|16.875|17.8125|16.9375|18.25|17.6875|17.8125|16.4375|14.8125|13.625|14.0625|13.6875|14.375|14.3125|14.625|15.3125|15.4375|16.4375|14.5625|14.0625|13.6875|13.969|14.3125|16.5625|16.844|16.25|16.0313|16.125|13.25|14.1875|13.8438|13.75|15.2188|13|14.6875|15.9375|15.91|14.575|15.65|15.18|15.11|12.85|9.625|8.275|8.035|9.515|11|12.45|13.03|12.9638|12.44|14.3|13.39|14.075|14.565|14.02|15.735|17.15|17.865|18.885|22.41|19.425|19.16|20.345|17.505|17.13|16.105|14.59|12.345|13.065|13.925|15.13|16.63|15.87|18.175|18.385|19.465|20.33|19.34|22.055|21.66|22.785|21.695|21.955|25.09|25.21|24.775|25.8|28.405|30.43|27.705|33.21|31.5|28.86|29.245|31.225|37.14|39.7|38.31|37.89|39.61|40.17|41.57|42.61|40.86|42.32|42.57|42.25|47.13|49.08|53.93|54.72|48.29|47.84|51.65|
2020-10-24 23:05:58|usa_0560|WBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:05:58|usa_0561|PNW|price|0|18.2813|18.0938|18|14.5313|13.5|12.9375|15.2813|16.5|17.1563|20.9063|17.25|20.4375|22.5|22.0313|21.8438|21.2813|23.1563|23.8125|23.25|20.8125|20.4375|18.5625|16.6875|11.8125|10.6875|8.9063|9.1875|8.3438|10.5938|12.2813|9.75|10|10.75|9.875|13.125|17.375|17.625|18.125|19.375|20.375|21.625|23.125|24.375|22.375|20|16.375|17.875|19.625|20.875|24.5|26.25|28.75|28.875|30.375|29.625|31.75|30.125|30.063|33.625|42.375|44.438|45|44.8125|42.375|36.375|40.25|36.375|30.5625|28.1875|33.875|50.875|47.625|45.87|47.4|39.7|41.85|45.35|39.5|27.76|34.09|33.24|37.45|35.5|40.02|39.35|40.3396|41.5|44.41|42.51|44.45|44.08|41.35|39.1|39.91|45.05|50.69|48.25|39.85|39.51|42.41|35.08|30.77|34.41|32.13|26.56|30.15|32.82|36.58|37.73|36.36|41.27|41.45|42.79|44.58|42.94|48.18|47.9|51.74|52.8|50.98|57.89|55.47|54.74|52.92|54.66|57.84|54.64|68.31|63.75|56.89|64.14|64.48|75.07|81.06|75.99|78.03|83.38|85.16|84.56|85.18|79.8|80.56|79.18|85.2|95.58|94.09|97.07|89.93|75.79|73.29|74.55|
2020-10-24 23:06:01|usa_0562|RLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|41.74|48.78|47.84|43.61|49.47|44.68|36.34|37.2|44.53|45.48|46.72|37.15|37.61|35.03|28.58|25.75|26.37|29.84|32.04|33.12|26.31|27.75|22.73|20.12|15.41|11.4|6.84|6|9.68|3.41|7.06|9.44|
2020-10-24 23:06:03|usa_0563|HII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|35.26|26.96|31.51|40.46|39.35|42.27|42.14|52.41|54.68|67.47|90.01|100.36|93.9|104.21|114.33|140.15|112.59|105.35|129.48|138.18|160.85|153.85|185.45|202.46|186.97|223.46|237.59|253.18|212.66|255.99|188.17|207.2|223.48|212.64|250.88|182.21|174.49|141.21|
2020-10-24 23:06:04|usa_0564|LAZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.25|23.72|31.62|42.82|39.2|38.95|47.62|51.7|45.53|42.42|40.41|37.09|33.96|39.79|26.79|27.66|26.96|36.96|35.4|36.62|27.48|35.71|39.44|42.1|35.56|24.74|25.97|29.98|24.93|30.84|30.13|35.7|31.68|38.85|44.93|46.38|50.28|54.86|50.82|50.64|54.18|47.76|46.01|39.89|28.11|35.94|41.38|43.99|46.31|43.11|51.35|52.56|50.73|47.9|34.8|36.14|35.66|34.66|38.91|24.35|29.28|32.52|
2020-10-24 23:06:06|usa_0565|FDS|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||4.445|4.333|5.167|4|4.473|6.209|5.7778|6.681|7.278|7.9444|8.0556|13.7708|15.5|15.3125|20.9167|18.5|15.9583|22.5833|21.56|20.64|26.74|16.9867|20.0267|21.9733|21.7333|17.6|20.6|17.4467|23.7667|32.2933|28.02|25.1|26.7333|30.2067|34.4333|31.68|32.01|34.08|38.3|38.79|45.43|43.6|52.73|62.57|63.87|56.4|59.97|51.52|63.47|63|39.2|40.8|53.5|55.18|73.14|65.85|66.8|75.12|90.8|106.41|107.06|87.9|88.06|87.4|105.67|91.24|91.39|94.3|99.41|106.77|114.12|102.96|108.88|126.03|137|154.04|164.95|172.9|170.62|144.61|159.75|178.81|161.56|177.9|160.88|156.92|197.59|203.18|201.9|225.63|228.33|224.45|280.17|272.09|260.16|265.99|295.56|360.92||
2020-10-24 23:06:09|usa_0566|DRE|price|0|||||||||||||||||||||||||||||||||||||||||||12.375|11.125|12|12.6875|12.5|14.125|13.25|14.125|15.563|15.688|15.063|15.063|16.313|19.25|20.313|20.25|22.813|24.25|24.3125|23.625|23.1875|23.25|21.5|22.5625|19.5|19.5|19.125|22.375|24.125|24.625|23.15|24.85|23.69|24.33|26|28.95|24.62|25.45|26.98|27.55|29.2|31|34.72|31.81|33.2|34.14|29.85|31.66|33.88|33.4|37.95|35.15|37.35|40.9|43.47|35.67|33.81|26.08|22.81|22.45|24.58|10.96|5.5|8.77|12.01|12.17|12.4|11.35|11.59|12.46|14.01|14.01|10.5|12.05|14.34|14.64|14.7|13.87|16.98|15.59|15.44|15.04|16.88|18.16|17.18|20.2|21.77|18.57|19.05|21.02|22.54|26.66|27.33|26.56|26.27|27.95|28.82|27.21|26.48|29.03|28.37|25.9|30.58|31.61|33.97|34.67|32.38|35.39|36.9|
2020-10-24 23:06:12|usa_0567|ARE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.688|27|30.375|31.5|30.063|27.125|31.4375|26.4375|31.1875|29.6875|29|30.9375|34.5625|32.875|36.3125|37.2|37.18|37.89|40.68|43.52|48.13|42.75|42.02|41.7|43.76|48.03|58.37|63.3|54.61|65|74.58|64.95|74.38|82|80.42|95.16|84.13|95.02|100.02|99.95|99.43|96.04|102.48|91.96|100.72|112.5|55.81|36.4|34.04|55.32|64.17|68.17|68.89|70.16|70.69|76.42|79.34|61.91|68.05|72.76|71.43|73.8|69.89|70.86|65.4|65.39|64.27|71.28|77.5|74|88.86|97.4|93.23|85.45|91.24|90.88|97.92|112.54|111.01|110.67|119.26|117.56|128.63|123.56|126.6|122.73|115.34|142.56|145.28|153.11|159.24|143.47|167.34|158.5|
2020-10-24 23:06:15|usa_0569|ALB|price|0||||||||||||||||||||||||||||||||||||||||||||6.625|7.375|8.1875|7.1875|6.9375|6.375|7.8125|9.375|9.6875|11.1875|9.125|8.5625|9.0625|8.9375|10.5315|12.594|11.9375|12.5|11.0313|9.4375|11.875|10.4688|11.5625|10|9.5938|10.375|10.0938|10.0938|12.375|11.225|11.585|9.45|12|13.78|15.375|12.645|14.225|12.175|13.985|13.725|14.985|14.5|15.825|17.545|19.355|18.18|18.235|18.85|19.175|22.675|23.94|27.165|35.9|41.34|38.53|44.2|41.25|36.52|39.91|30.84|22.3|21.77|25.57|34.6|36.37|42.63|39.71|46.81|55.78|59.77|69.2|40.4|51.51|63.92|59.64|52.68|62.12|62.52|62.29|62.94|63.39|66.42|71.5|58.9|60.13|52.84|55.27|44.1|56.01|63.93|79.31|85.49|86.08|105.64|105.54|136.31|127.89|92.74|94.33|99.78|77.07|81.98|70.41|69.52|73.04|56.37|77.21|89.28|
2020-10-24 23:06:17|usa_0570|GPN|price|1.64060913706|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6875|5.2625|6.475|8.5625|8.205|9.605|8.755|6.825|7.355|7.7075|7.9625|9.46|11.18|12.2375|11.75|11.09|13.94|16.18|16.9275|16.415|21.25|23.995|22.66|18.935|22.05|19.255|20|19.635|21.89|21.955|22.595|24.115|16.875|15.665|17.565|21.345|26.03|22.295|20.59|18.815|20.235|25.925|25.87|22.775|21.09|22.37|21.085|20.78|20.99|22.91|23.49|24.08|31.405|33.21|33.95|36.095|41.775|50.895|52.55|55.695|72.66|73.19|77.22|76.45|71.72|81.98|91.21|94.52|102.43|109.53|112.05|123.67|103.13|144.89|153.44|165.98|178.65|166.02|177.94|167.76||
2020-10-24 23:06:19|usa_0571|MAN|price|0.0147190008921|||||||||||||||||||||||||||||||||14.25|13.375|14.375|15.375|15.125|14.5|15.5|15.5|16.25|14.5|15.875|18.625|19.75|24|29.125|32.125|33.375|28.125|27.125|31|37|34|28.375|36|40.125|48.25|38.375|40.375|44.063|26.875|24.125|23.375|22.625|23.125|35.125|35.5|35.3125|38.6875|34.8125|28.8|32.35|32.39|28.56|38.88|40.25|37.66|34.1|29.88|32.88|38.1|46.4|46.5|46.9|43.55|45.25|43.52|38.55|47.8|45.28|57.18|65.15|59.48|67.77|73.77|80.25|79.05|74.74|56.26|67.13|48|31.13|31.53|43.09|47.95|47.41|57.12|56.1|47.98|54.73|62.88|66.25|50.52|43.14|47.37|42.6|35.58|37.94|56.72|53.16|66.87|78.1|78.83|81.34|77.89|66.75|86.15|85.33|90.48|91.78|81.42|77.03|69.4|76.8|102.57|100.98|107.15|123.28|115.1|95.72|93.26|76.29|82.69|96.04|91.35|90.92|52.99|74.24|68.79|75.26|
2020-10-24 23:06:23|usa_0573|TDC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.44|23.26|23.56|21.03|14.99|16.87|22.5|27.77|30.75|29.16|33.43|38.83|43.06|50.7|57.91|57.12|50.48|68.46|72.97|76.08|61.26|57.23|51.11|59.08|44.76|47.79|40.2|43.22|44.94|44.23|36.95|28.23|27.07|26.73|24.87|29.88|27.33|30.27|29.6|32.98|38.68|42.14|40.25|38.07|36.76|45.38|34.98|32.05|26.62|18.92|20.47|22.3|
2020-10-24 23:06:25|usa_0574|WPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.125|20.5|20.813|19.75|19.75|18.313|17.063|16.75|16.75|17.25|17.25|17.6875|17.22|18.7|20.5|19.93|23.35|22.96|22.9|24.54|24.8|24.99|29.94|32.71|31.28|30.22|29.2|30.32|35.51|29.3|29.35|27.24|24.98|26.73|25.89|27.1901|30.7|33.66|30.66|31.99|34.35|30.05|29.89|25.83|21.9|23.59|25.54|28.31|27.93|29.38|27.82|28.46|30.72|36.31|38.8|37.29|42.28|46.61|45.28|51.06|51.5|68.45|64.22|64.59|61.81|62.96|65.29|63.77|72.54|68|61.85|57.19|59.72|61.83|68.3|66.42|60.54|61.9|67.7|68.01|68.98|62.16|66.37|64.21|68.4|78.33|85.58|90.04|79.59|49.36|66.36|66.33|
2020-10-24 23:06:28|usa_0576|BKD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.43|30.47|38.58|44.74|47.41|48|46.6|45.74|39.76|28.41|24.6|20.36|23.09|5.39|4.68|9.46|20.15|18.43|21.09|15.19|15.2|21.32|26.17|23.88|14.38|16.87|18.92|16.71|22.6|24.64|27.65|26.18|26.92|27.11|33.27|33.66|33.39|36.35|38.15|35.08|26.31|18.52|15.47|14.97|17.68|12.98|11.96|14.85|11.09|9.77|6.93|9.36|9.43|6.62|6.95|6.82|7.85|7.02|1.74|2.66|2.54|
2020-10-24 23:06:30|usa_0577|TRMB|price|0||||||||||||||||||||||||||||||1.5417|1.125|1.5417|2.5208|2.3542|2.7917|2.7917|1.8333|1.4584|1.2084|1.4167|1.3333|1.6667|2.0208|1.4792|1.5417|1.5625|2.375|2.75|3.1667|4.7293|4.2083|3.1043|3.8125|3.2083|2.7708|1.9168|1.9583|2.9583|3.2708|3.6355|2.9688|2.698|1.6771|1.2083|1.625|2.1458|1.7813|3.6042|4.2526|8.1354|3.7292|4|3.1563|3.2483|2.5417|2.7017|2.7717|2.5833|1.65|2.0817|3.1617|3.8467|3.8417|6.2067|5.745|6.9475|7.9|8.26|8.4525|9.7425|8.4225|8.8725|11.2625|11.16|11.77|12.6825|13.42|16.1|19.605|15.12|14.295|17.85|12.93|10.805|7.64|9.815|11.955|12.6|14.36|14|17.52|19.965|25.27|19.82|16.775|21.7|27.21|23.005|23.83|29.89|29.98|25.99|29.71|34.7|38.87|36.95|30.5|26.54|25.2|23.46|16.42|21.45|24.8|24.36|28.56|30.15|32.01|35.67|39.25|40.64|35.88|32.84|43.46|32.91|40.4|45.11|38.81|41.69|31.83|43.19|48.7|
2020-10-24 23:06:33|usa_0578|CNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9428|4.796|5.63|4.6656|4.6135|7.0897|7.0897|7.9498|14.9384|10.9473|10.426|9.9631|11.1016|9.2792|5.4382|7.3149|6.681|9.2124|7.7486|10.426|10.7179|14.4316|14.8842|17.5032|18.5458|22.149|30.152|26.9283|29.9685|30.3355|26.1067|28.0668|32.7043|39.4604|38.3677|59.5534|57.9686|97.8711|44.3064|23.838|24.13|30.494|39.1101|42.1711|38.1175|28.1586|29.8267|40.6114|46.2498|40.0526|31.6284|30.6275|28.7591|23.838|26.3403|27.166|28.5923|22.6036|29.6599|31.57|33.5467|38.693|31.6784|29.2179|23.5127|18.3748|10.0507|6.8728|10.034|12.6447|14.1794|16.1061|12.8198|12.1442|13.3119|14.82|15.56|17.39|14.55|12|10.92|7.2|8.36|8.75|7.78|8.86|11.08|
2020-10-24 23:06:36|usa_0579|SBNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.24|25.16|26.2|29.96|26.51|24.58|26.81|27.66|33.4|32.17|31.92|30.94|32.59|34.19|36.28|35.84|25.35|27.1|34.88|25.52|28.23|26.14|29.2|32.34|37.2|37.97|38.59|49.65|55.38|55.66|50.11|59.61|64.19|59.86|66.5|71.25|78.98|78.72|90.41|106.71|122.38|122.12|112.22|123.59|127.26|146.49|135.84|151.65|137.46|127.94|115.96|150.09|144.57|144.07|121.88|137.47|146.78|127.24|119.97|101.86|130.07|118.98|121.32|136.53|80.65|102.63|90.25|
2020-10-24 23:06:37|usa_0580|CPT|price|0||||||||||||||||||||||||||||||||||||||||||22.875|27.375|25.25|25.375|24.5|23.5|24.875|21.375|21.875|22.125|23.75|23.125|23.75|25.625|28.625|27.25|31.625|30.625|31|29.625|29.75|27.9375|26|24.75|27.75|26.875|27.375|27.0625|29.4375|31|33.5|33.25|36.7|37.1|36.7|39.12|37.03|33.15|33|32.4|34.95|38.43|44.3|44.95|45.8|46.2|51|47.03|53.75|55.75|57.92|72.05|73.55|76.01|73.85|70.31|66.97|64.25|48.15|50.2|44.26|45.86|31.34|21.58|27.6|40.3|42.37|41.63|40.85|47.97|53.98|56.82|63.62|55.26|62.24|65.75|67.67|64.49|68.21|68.68|69.14|61.44|56.88|67.34|71.15|68.53|73.84|78.13|74.28|73.9|76.76|84.09|88.42|83.74|84.07|80.46|85.51|91.45|92.06|84.18|91.13|93.57|88.05|101.5|104.39|111.01|106.1|79.24|91.22|88.98|
2020-10-24 23:06:40|usa_0582|BR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|19.41|19.15|22.68|18.22|22.17|16.05|12.47|18.58|16|20.54|22.73|21.62|19.58|22.76|21.35|21.62|23.22|20.69|22.17|24.47|20.99|23.19|23.5|24.65|26.54|31.4|39.03|36.32|40.87|41.3|45.45|53.51|52.15|54.61|53.86|59.02|64.27|69.07|66.34|67.84|75.65|81.18|91.16|107.14|116.91|131.24|93.93|103.69|128.72|123.88|123.61|91.57|124.65|131.72|
2020-10-24 23:06:42|usa_0583|HAIN|price|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.5625|2.4688|2.625|2.3125|2.4375|2.1875|1.875|1.5625|1.5705|1.6875|2|1.6875|2.219|2.4065|5.969|4.594|9.3125|12.9375|7.5|12.5|8.25|10.3125|12.375|11.1875|14.1563|18.3438|17.5625|16.25|14.5|11|9.205|13.73|11.125|9.25|7.325|7.6|7.555|7.985|9.065|11.605|11.045|9.05|8.84|10.335|9.32|9.75|9.7|10.58|13.095|12.88|12.78|15.605|15.035|13.57|16.065|16|14.75|11.74|13.765|9.545|7.12|7.805|9.585|8.505|8.69|10.085|11.99|13.53|16.14|16.68|15.275|18.33|21.905|27.52|31.5|27.11|30.54|32.505|38.56|45.39|45.715|44.37|51.175|58.29|64.05|65.86|51.6|40.39|40.91|49.75|35.58|39.03|37.2|38.82|41.15|42.39|32.07|29.8|27.12|15.86|23.12|21.9|21.475|25.955|25.97|31.51|34.3|
2020-10-24 23:06:44|usa_0584|RGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5417|41|46.2083|44.375|35.625|26.125|27.5|23.375|30.75|31.1875|34.6875|37.9|36.85|31.95|32.49|29.85|30.96|27.66|27|26.34|32.43|40.75|38.32|40.97|40.47|41.2|47.84|43.12|46.28|44.27|47.26|47.7|48.28|52.27|54.39|56.07|59.9|56.15|52.69|53.11|45.89|48.67|40.05|27.89|34.97|45.27|47.94|50.66|46.45|47.61|54.57|62.2|60.42|50.23|52.36|58.76|50.66|59.31|53.14|59.72|67.37|66.69|76.9|79.07|78.45|83.37|87.83|94.14|94.64|90.1|87.12|95.5|92.36|107.46|126.71|125.24|126.86|136.5|156.07|161.27|136.37|143.95|136.11|142.7|149.68|158.93|164.18|79.09|84.87|92.31|
2020-10-24 23:06:47|usa_0585|KRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|27.75|24.5|26.375|28.75|27.875|25.25|23.375|23|20.1875|25.25|20.9375|21|21|26.5|26.375|29.125|26.7|27.7|25.01|26.15|28.05|27|23.85|23.09|23.08|27.5|28.97|33.03|34.59|33.9|37.96|43.15|40.86|47.92|53.87|63.33|75.1|66.43|79|77.38|73.37|72.99|61.22|53.83|49.64|49.5|48.4|33.46|19.07|20.53|30.75|30.8|31.48|30.1|33.51|36.72|37.88|38.6|34.28|38.57|45.53|46.93|48.13|47.24|52.58|51.81|51.84|50.59|58.34|61.6|60.43|71.1|78.86|67.27|65.86|64.17|60.72|64.22|68.1|73.25|72.89|76.61|68.6|74.31|70.96|75.13|71.67|61.72|74.98|73.12|77.8|83.14|54.46|59.04|56.22|
2020-10-24 23:06:49|usa_0586|CSGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|7.5|14|26.5|39|23.0625|28.875|41|24.6875|34.625|21.5|17.625|25.26|17.74|20.74|20.86|20.818|19.35|17.11|21.28|28.85|26.16|40.09|37.19|43.11|47|42.67|37.5|44.86|46.19|45.3|51.35|53.93|40|54.61|44.16|51.72|54.35|47.77|42.81|50.25|45.39|31.48|30.25|37.82|41.57|41.66|42.03|40.46|49.19|55.55|61.825|58|54.01|68.39|69.08|79.74|81.26|88.69|108.67|121.82|164.78|181.28|190.13|159.79|157.81|182.35|192.06|206.99|166.26|204.37|186.24|209.84|219.8|192.82|206.93|261.04|267.05|296.92|356.03|417.25|417.71|320.39|466.42|560.54|576.28|604.37|580.99|724.57|856.85|
2020-10-24 23:06:52|usa_0587|XYL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.62|25.69|27.75|23.92|25.41|26.78|27.29|26.08|27.53|34.69|35.78|39.13|36.51|38.95|34.97|37.07|31.99|37.1|40.64|43.06|52.1|50.86|49.67|54.5|63|68.23|75.81|66.4|80.29|65.3|79.04|81.56|76.86|78.79|65.13|64.96|83.77|
2020-10-24 23:06:53|usa_0588|TSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:06:53|usa_0589|SPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.98|31.53|36.6|37.94|34.17|22.05|24.29|16.07|9.53|10.47|14.13|18.34|19.99|23.4|20.71|19.61|20.49|25.53|21.61|16.49|20.26|25.07|23.7|22.25|16.39|18.66|21.57|24.14|33.57|27.35|33.98|38.28|41.68|51.36|55.99|48.11|48.38|46.75|44.4|44.14|59.21|57.57|57.6|78.14|85.74|83.7|85.5|91.75|67.5|91.53|81.43|82.35|74.55|29.74|23.58|19|
2020-10-24 23:06:55|usa_0590|SIVB|price|0|||||||||||||||||||0.9134|0.9047|0.9134|1.1238|1.2058|1.5421|1.8793|2.4045|3.125|2.4688|2.5938|3.625|1.9376|2.6563|3.2188|2.9063|2.8125|3.4375|3.25|2.75|1.7813|2.0625|2.9375|2.2188|2.5938|2.5313|2.4688|2.625|3.0938|3.375|3.625|4.5|5.063|6|5.688|6.438|7.063|8.063|8.875|11.313|14.625|14.063|15.266|17.797|8|8.5156|10.3438|12.375|12.0625|24.75|35.9375|42.625|58.2344|34.5625|23.5|22|20.2|26.73|30.25|26.343|16.93|18.25|18.19|23.81|27.6|36.07|32.44|39.65|37.17|44.82|44.06|47.9|48.64|46.84|53.05|45.46|44.64|46.62|48.59|53.11|47.36|50.4|43.64|48.11|57.92|26.23|20.01|27.22|43.27|41.66|46.66|41.23|42.32|53.05|56.93|59.71|37|47.69|64.34|58.72|60.46|55.97|70.94|83.32|86.37|104.86|128.78|116.62|112.09|116.07|127.04|143.98|115.54|118.9|102.05|95.16|110.54|171.66|186.09|175.79|187.09|233.77|240.01|288.76|310.83|189.92|222.36|224.59|208.95|251.04|151.08|215.53|240.62|
2020-10-24 23:06:58|usa_0591|LEG|price|0|1.2065|1.6086|1.9054|1.6672|1.4798|1.3431|1.5852|1.5735|1.6672|1.8351|2.0303|2.7721|4|4.1563|3.5938|3.2188|3.6407|4.3125|4.2657|2.75|3.75|3.8282|2.8438|2.9688|3.1563|3.5313|4.0938|3.75|4.0313|4.625|3.125|3.2969|3.7657|4.1094|4|4.7344|5.625|6|6.1563|8.5|9.9063|9.25|11.5625|12.5|10.9375|9.375|8.7188|8.75|10.5|11|12.313|12.125|11.438|13.875|14.688|17.313|17.625|21.5|22.282|20.938|25.719|25|20.75|22|20|27.8125|19.6875|21.4375|21.5|16.5|15.8125|18.9375|19.23|22.03|19.5|23|24.8|23.4|19.79|22.44|18.28|20.5|21.63|21.63|23.71|26.71|28.1|28.43|28.88|26.58|20.2|22.96|24.37|24.98|25.03|23.9|22.67|22.05|19.16|17.44|15.25|16.77|21.79|15.19|12.99|15.23|19.4|20.4|21.64|20.06|22.76|22.76|24.5|24.38|19.79|23.04|23.01|21.13|25.05|27.22|33.78|31.09|30.15|30.94|32.64|34.28|34.92|42.61|46.09|48.68|41.25|42.02|48.4|51.11|45.58|48.88|50.32|52.53|47.73|47.73|44.36|44.64|43.79|35.84|42.22|38.37|40.94|50.83|26.68|35.15|41.17|
2020-10-24 23:07:01|usa_0592|RPM|price|2|2.4238|2.2489|2.6362|2.3488|2.1738|2.4862|2.9235|3.6782|3.4183|3.5483|3.6582|4.3478|4.2979|4.1079|4.3779|5.1775|4.6177|5.1175|4.4|4.88|4.7599|4.64|5.04|5.08|5.76|6|6.12|6.36|7.08|5.96|6.4|8.7467|9.4933|9.1733|8.1067|9.7067|9.7067|9.9733|11.0933|11.52|11.76|10.96|11.04|12.24|11.52|11.28|11.28|11.76|12.76|12.8|13.44|11.8|13.3|12.8|14.5|14.1|15.2|16.25|16|17|17|13.0625|16.375|13.8125|13.875|13.3125|11.75|10|9.75|9.5625|9.375|9.22|8.26|11.02|13.82|16.7|15.74|15.28|15.37|10|12.43|13.64|15.13|16.24|14.71|15.81|18.49|18.73|17.6|18.95|18.6|18.04|18.63|18.81|20.17|23.39|22.72|22.64|19.05|20.91|24.53|21.6|11.99|10.84|15.32|16.28|19.6|19.25|19.81|16.9|20.48|22.97|23.5|20.84|23.6|23.87|26.36|27.41|29.01|30.41|33.13|33.98|39.6|41.86|43.07|47.13|47.7|50.55|50.03|43.85|46.98|40.85|50.19|54.53|52.91|53.29|54.23|48.97|52.97|49.77|49.5|67.5|65.95|57.87|53.52|67.67|73.73|64.11|74.78|84.77||
2020-10-24 23:07:04|usa_0593|OGE|price|0|4.7188|4.7188|5|5.25|5.1875|5.0313|5.5625|5.6875|5.9688|6.5625|5.5625|6.8438|7.6563|8.4063|8.5938|8.625|8.5938|8.25|7.7813|7.3125|7.7813|8.0625|8.1563|8.1875|8.1875|8.8438|9.0625|9.75|9|8.8125|8.5938|9.75|9.9063|9.4375|10.4688|11|9.4688|8.3125|8.6563|8.5313|8.8438|9.1875|9.5313|9.25|8.6563|7.5938|8.4375|8.2815|8.5625|8.7815|9.4065|10.75|9.969|9.9065|10|10.4375|10.469|11.375|11.797|13.6095|14.469|13.5|14.4375|14.5|11.2813|11.875|11.125|9.5|9.5938|9.25|10.6563|12.2188|11.495|11.305|10.935|11.54|11.985|11.43|8.435|8.8|8.985|10.685|11.295|12.095|13.22|12.735|12.615|13.255|13.475|14.47|14.05|13.395|14.5|17.515|18.055|20|19.4|18.325|16.55|18.145|15.585|15.855|15.44|12.89|11.91|14.16|16.54|18.445|19.47|18.28|19.935|22.77|25.28|25.16|23.895|28.355|26.75|25.895|27.73|28.155|34.99|34.1|36.09|33.9|36.76|39.08|37.11|35.48|31.61|28.57|27.36|26.29|28.63|32.75|31.62|33.45|34.98|34.79|36.03|32.91|32.77|35.21|36.32|39.19|43.12|42.56|45.38|44.47|30.73|30.36|29.99|
2020-10-24 23:07:08|usa_0595|KEYS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.73|33.94|30.06|31.8|23.99|27.29|29.67|32.88|37.07|37.75|42.53|43.07|46.72|53.53|60.41|59.38|71.07|86.73|91.21|104.39|92.99|96.33|95.68|107.88|
2020-10-24 23:07:09|usa_0596|MRVL|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1565|14.1563|13.9375|8.8086|4.49|5.8875|6.0875|10.7125|10.2775|4.9625|4.16|4.79|5.7875|8.575|11.17|10.475|9.73|11.105|14.455|16.04|17.015|21.775|21.975|32.62|29.555|17.33|18.28|18.35|17.06|18.82|17.98|10.49|12.95|15.09|6.94|6.16|10.32|13.98|13.73|19.97|21.6|16.31|18.7|21.23|15.74|15.08|13.66|15.12|14.955|11.135|7.74|8.68|10.64|11.99|12|14.89|15.87|14.16|13.07|15.69|14.115|12.58|8.05|7.77|9.96|9.85|13.16|14.87|15.49|16.48|18.39|23.33|20.38|21.71|16.84|16.88|25.06|25.92|24.75|24.04|27.43|36.32|41.43|
2020-10-24 23:07:11|usa_0597|AVT|price|0|19|21.375|21.625|23|19.125|16.5|16.75|17.4375|16.125|15.25|15.3125|17.125|17.625|14.4375|13.9375|12.875|17.375|16.4375|18.375|11.875|12.125|12.75|10.125|11.125|11.5|11.6875|12.1875|15.5|15.3125|14.375|11|12.9375|14.625|13.875|12.25|13.5625|11.9375|13.8125|14.5|17.25|15.625|17|20.625|19.5|19.0625|15.75|18.375|18.5|20.188|24.125|25.688|22.375|24.125|21.063|24.25|29.125|28.188|28.75|31.782|33|28.7813|27.3438|18.4063|30.25|18.375|23.25|21|30.25|31.5|29.6172|28.375|21.5|20.5|22.42|18.19|25.47|27.06|21.99|10.79|10.83|10.48|12.68|16.52|21.66|24.49|22.3954|17.12|18.24|18.42|22.53|24.45|23.94|25.38|20.02|19.62|25.53|36.14|39.64|39.86|34.97|32.73|27.28|24.63|18.21|17.51|21.03|25.97|30.16|30|24.11|27.01|33.03|34.09|31.88|26.08|31.09|36.39|30.86|29.09|30.61|36.2|33.6|41.71|44.11|46.53|44.31|41.5|43.02|44.5|41.11|42.68|42.84|44.3|40.51|41.06|47.61|45.76|38.88|39.3|39.62|41.76|42.89|44.77|36.1|43.37|45.27|44.485|42.44|25.1|27.885|25.84|
2020-10-24 23:07:14|usa_0598|HHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.77|53.46|68.89|63.23|43.81|45.02|64.02|60.15|70.4|72.28|83.59|110.46|114.06|117.43|139.15|152.56|150|131.87|155.02|143.54|112.52|112.83|100.86|110.67|113.44|115.26|115.58|120.27|116.97|130.96|136.34|132.2|123.03|95.76|110|95.08|129.13|126.8|50.52|51.95|56.85|
2020-10-24 23:07:16|usa_0599|ARW|price|0|11.1875|16.75|15.25|13.625|11.125|10.75|9.625|7.75|7.9375|7.1875|6.6875|7.875|8.125|4.625|3.3125|3.0625|3.4375|3.375|5.9375|3.375|3.75|4.5625|3.6875|3.3125|2.875|2.75|2.75|1.9375|2.5|2.9375|1.875|2.1875|2.9375|5.3125|6.5625|7.875|8.25|9.4375|11.125|14.3125|15.875|17.75|19.875|20.875|18.6875|18.625|18.75|17.938|21.063|24.875|27.188|21.5|23.5|21.563|22.25|26.75|28.188|26.563|29|32.438|27.25|21.75|13.125|26.6875|15|19|17.625|25.375|35.25|31|34.0625|28.625|22.6|24.29|20.86|29.9|27.97|20.75|12.63|12.79|14.7|15.24|18.39|23.14|25.46|26.7983|22.58|24.3|25.35|27.16|31.36|32.03|32.27|32.2|27.43|31.55|37.75|38.43|42.52|39.28|33.65|30.72|26.22|18.84|19.06|21.24|28.15|29.61|30.13|22.35|26.73|34.25|41.88|41.5|27.78|37.41|41.97|32.81|33.71|38.08|40.62|39.85|48.53|54.25|59.36|60.41|55.35|57.89|61.15|55.8|55.28|54.18|64.41|61.9|63.97|71.3|73.41|78.42|80.41|80.41|77.02|75.28|73.72|68.95|77.06|71.27|74.58|84.74|51.87|68.69|78.66|
2020-10-24 23:07:19|usa_0600|REG|price|0|||||||||||||||||||||||||||||||||||||||||||19.25|16.625|17.875|17.375|16|16.75|16|17|17.625|17.25|16.875|20.875|22.375|26.25|26.75|27.25|26.75|27.688|26.438|25.125|22.9375|22.25|18.75|21.9375|21|20|19.75|23|22.9375|23.6875|25|25.4|25.75|27.75|29.02|29.65|31|32.4|32.95|34.98|36.85|39.85|46.73|42.9|46.49|55.4|47.63|57.2|57.45|58.95|67.19|62.15|68.76|78.17|83.55|70.5|76.75|64.49|64.76|59.12|66.69|46.7|26.57|34.91|37.05|35.06|37.47|34.4|39.47|42.24|43.48|43.97|35.33|37.62|44.48|47.57|48.73|47.12|52.91|50.81|48.35|46.3|51.06|55.68|53.83|63.78|68.04|58.98|62.15|68.12|74.85|83.73|77.49|68.95|66.39|62.64|62.04|69.18|58.98|62.08|64.67|58.68|67.49|66.74|69.49|63.09|38.43|45.89|38.02|
2020-10-24 23:07:21|usa_0601|IEX|price|0||||||||||||||||||||||||||2.8149|3.0864|3.3333|2.4692|3.1112|2.1728|2.0988|2.963|3.7037|3.0864|3.3087|3.9754|3.9506|3.605|4.6913|5.0618|5.4815|6.4692|7.0618|6.8888|7.8025|8|8.346|8.852|9.926|10.5927|12.074|11.5187|11.2593|9.852|11.8147|10.4447|14.6667|15.278|15.5|15.6111|15.3333|11.8056|10.8889|10.4722|14.6111|12.5833|13.5|12.1111|14.0278|12.4167|14.7222|12.88|15.1111|12.2889|15.3333|16.4445|14.8889|12.6889|14.5333|12.8889|16.1067|16.1956|18.4845|19.3245|22.8397|22.64|27|26.9|25.74|28.3667|27.4067|34.78|31.4667|28.7|31.6067|33.92|38.54|36.39|36.13|30.69|36.84|31.02|24.15|21.87|24.57|27.95|31.15|33.1|28.57|35.51|39.12|43.65|45.85|31.16|37.11|42.13|38.98|41.77|46.53|53.42|53.81|65.25|73.85|72.89|80.74|72.37|77.84|75.83|78.58|71.3|76.61|82.88|82.1|93.57|90.06|93.51|113.01|121.47|131.97|142.51|136.48|150.66|126.26|151.74|172.14|163.88|172|138.11|158.04|182.41|
2020-10-24 23:07:24|usa_0602|PWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.306|7.1111|6.8887|5.4722|9.8056|10.2222|15.6111|12.1111|12.4445|27.5556|34.625|23.1667|21.6667|14.1|21.49|10.51|15.62|17.2|10.07|2.48|3.35|3.26|7.1|9.15|7.8|6.7|6.21|7.05|8.15|7.77|8.72|12.2|13.27|14.79|15.3|17.45|19.72|24.28|29.82|27.39|27.02|21.74|33.58|27.35|17.86|21.42|22.12|22.13|21.54|19.16|22.14|19.26|20.12|22.43|19.43|18.66|21.1|21.06|23.15|24.73|27.21|29.43|26.2|27.13|31.16|36.15|34.03|36.29|28.07|28.53|30.25|23.85|20.22|22.58|23.5|26.88|35.53|36.48|31.77|37.59|38.54|33.87|35.39|32.88|28.25|37.74|38.66|37.77|41.27|29.84|39.51|52.74|
2020-10-24 23:07:27|usa_0604|CYH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2438|26.4425|27.5743|23.4587|23.3846|23.3353|20.9318|18.3143|21.6561|19.6724|16.6845|14.4703|16.3635|17.985|21.9936|22.9072|20.5778|20.1992|23.0307|27.1133|31.2701|31.7639|31.624|30.6445|29.7638|30.3811|30.2741|27.8788|32.62|27.2368|30.1671|25.8211|27.5414|25.3766|11.2355|11.5318|20.265|26.282|30.6527|30.3976|28.5703|25.6564|30.5622|33.1879|20.9318|13.3921|13.6719|18.2402|20.4544|23.7633|25.2778|36.5709|38.3653|34.4473|31.6487|30.2659|36.9249|45.0984|45.263|43.0324|52.7122|40.2091|22.1088|13.4085|12.24|10.76|5.71|8.22|9.58|7.09|4.05|4.16|4.22|3.39|3|4.5|2.56|3.57|2.9|3.53|3.01|4.03|
2020-10-24 23:07:29|usa_0605|OHI|price|0||||||||||||||||||||||||||||||||||||||19.375|19.375|20.875|21.5|20.875|24.75|25.25|23.25|24.875|24.875|24.125|23.7505|25.3749|26.7499|26.6247|28.6247|27.6253|30|33.2496|31.3748|32.6884|36|37|39|35.125|32.6875|30.1875|22.9375|25.8125|21|12.6875|6.3125|4.5|6.125|3.8125|2.15|3|3.25|6.02|5.25|7.58|5.72|3.74|2.3|5.25|7.68|9.33|10.87|10.04|10.76|11.8|10.98|12.86|13.92|12.59|14.02|13.22|15.01|17.72|17.15|15.83|15.53|16.05|17.36|16.65|19.66|15.97|14.08|15.52|16.02|19.45|19.49|19.93|22.45|22.44|22.34|21.01|15.93|19.35|21.26|22.5|22.73|23.85|30.36|31.02|29.87|29.8|33.52|36.86|34.19|39.07|40.57|34.33|35.15|34.98|35.3|33.95|35.45|31.26|32.99|33.02|31.91|27.54|27.04|31|32.77|35.15|38.15|36.75|41.79|42.35|26.54|29.73|29.94|
2020-10-24 23:07:32|usa_0606|JEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:07:32|usa_0608|CSL|price|0|4.1719|3.7188|3.2344|3.4688|3.1875|3.5625|4.2344|4.2344|4.5938|4.0625|3.7188|4.2813|4.5|4.4219|3.9532|3.7344|4.7032|4.6407|4.4844|3.625|4.0313|4.25|4.4532|4.375|4.5469|5.0625|5.0782|4.125|3.7344|4.5313|3.6875|3.7032|4.6563|4|4.5313|5.0938|4.6875|5.3438|5.3594|5.8125|6.8438|7.2813|7.8125|8.3438|8|8.1875|8.125|9.0315|9.1875|9.5625|10.4065|10.094|10.844|13.2815|13.875|15.125|14.625|17.4375|22.219|21.375|24.125|21.5313|19.4688|25.8125|23.375|24.0625|19.75|18|20|23.0313|20.75|21.4688|16.31|17.435|14.015|18.49|21.86|22.49|18.34|20.69|20.245|21.08|21.81|30.43|28.325|30.7051|31.965|32.46|34.885|34.315|31.785|34.575|40.9|39.65|42.05|39.25|42.93|46.51|48.6|37.03|33.44|29|29.97|20.7|19.63|24.04|33.91|34.26|38.1|36.13|29.95|39.74|44.55|49.23|31.88|44.3|49.92|53.02|51.92|58.76|67.79|62.31|70.29|79.4|79.34|86.62|80.38|90.24|92.63|100.12|87.38|88.69|99.5|105.68|102.57|110.29|106.41|95.4|100.29|113.65|104.41|108.31|121.8|100.52|122.62|140.41|145.54|161.84|125.28|119.67|122.37|
2020-10-24 23:07:35|usa_0610|WCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.821|3.6542|3.9259|3.7778|4.2468|5.7284|4|2.3458|2.136|3.3087|4.8148|5.7037|6.0246|6.6726|5.5683|5.8569|6.2972|6.4098|6.9117|7.5259|6.8504|7.032|7.2356|7.4785|7.6998|8.6711|9.3748|10.1304|10.0978|11.0785|10.0889|10.2252|11.4222|10.4919|10.8089|12.3022|13.1867|13.4667|13.4933|13.84|13.5644|15.0133|15.9022|12.8044|10.5333|11.1289|12.8267|14.9467|15.0933|15.7956|17.64|18.14|19.0933|21.1267|21.9533|21.54|21.5067|19.4667|19.9933|22.18|23.8867|26.7667|29.8533|28.9933|29.2667|31.5333|32.3467|29.8467|32.0933|32.3333|31.7667|36.7533|43.48|46.96|49.5467|51.84|57.98|65.16|70.19|70.54|71.18|75.7|79.5|72.46|88.59|95.38|90.45|90.74|74.94|91.61|105|
2020-10-24 23:07:38|usa_0612|MIDD|price|0||||||||||||||||||0.7344|0.8333|0.5313|0.9323|1.2917|1|0.9583|1.5417|1.375|1.1042|0.9583|0.5625|0.5417|0.3125|0.2083|0.3125|0.2292|0.1875|0.1458|0.2292|0.3958|0.3958|0.3958|0.4583|0.375|0.4792|0.4375|0.5208|0.5208|0.7083|0.7083|0.9792|1.3125|1|1.5833||1.1875|1|1.0625|1.4167|1.5417|1.6458|1.3022|1.1875|1.0208|0.6563|0.6042|0.6563|1.0625|0.875|0.9375|0.9479|1.2214|1|1|1.3333|1|0.8583|0.8667|1.0667|1.5833|1.465|1.7667|1.83|2.3333|3.0767|6.745|7.5983|9.1033|8.775|8.4533|8.2333|8.81|12.0833|14.4167|13.9533|14.4267|12.8433|17.445|21.9733|19.94|21.5133|25.54|20.7967|14.6367|18.1033|9.09|10.81|14.64|18.3367|16.34|19.1967|17.73|21.13|28.14|31.04|31.3467|23.4867|31.3467|33.7267|33.2033|38.5467|42.7367|50.7167|56.6967|69.6367|79.908|88.07|82.72|88.13|99.1|102.65|112.23|105.19|107.87|106.77|115.25|123.62|128.81|136.45|121.51|128.17|134.95|123.79|104.42|129.35|102.73|130.03|135.7|116.9|109.52|56.88|78.94|89.71|
2020-10-24 23:07:41|usa_0613|ALLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.18|44.64|52.16|56.68|47.64|55.66|61.17|60.14|56.07|66.96|63.64|66.41|68.94|65.54|75.12|80.59|85.33|80|83.13|77.39|89.99|78.55|90.71|107.57|101.59|124.54|91.62|102.22|99.17|
2020-10-24 23:07:42|usa_0614|QGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9637|3.6024|3.3428|4.0895|5.4031|6.2225|5.7925|8.3243|8.5673|7.3014|7.8207|8.8923|9.0865|10.8062|19.8606|45.2385|45.0433|47.9645|37.125|22.7163|22.1712|17.6435|19.7308|17.2385|11.7554|5.1923|5.7115|6.2619|8.8165|11.0181|12.3265|13.365|11.7658|10.8415|11.745|12.3265|12.42|13.2923|12.1292|15.1927|13.7077|16.0546|15.9715|17.4669|18.3912|20.2812|22.6177|21.3196|20.3954|20.4888|17.6642|16.5738|18.4327|21.7973|23.0538|24.0092|21.4235|18.9312|19.9281|20.3954|19.98|14.7877|14.0919|16.1065|17.3423|19.3465|18.8065|21.2573|20.25|21.9842|23.9781|21.5169|25.1827|24.1338|24.6219|26.3873|25.6812|26.0758|27.8204|22.9292|22.2127|28.1631|28.5888|28.83|34.75|31.87|32.08|32.16|36.43|37.77|33.11|40.68|40.71|32.85|41.4|40.45|42.81|52.24|
2020-10-24 23:07:45|usa_0615|UGI|price|0|3.4167|3.4167|3.2501|2.9583|2.9583|2.8751|3.0209|3.7917|3.8751|3.8542|3.5625|3.5208|4.2916|4.4375|4.3333|4.2709|4.8125|4.7917|4.6459|4.2501|4.3333|4.6459|4.4584|4.9792|5.2709|5.5834|6.4167|6.3959|6.2084|5.8333|5.2917|5.375|5.7083|5.9583|6.7083|6.7083|5.5417|5.8751|7|8.0834|8.4167|8.4167|8.125|7.5|7.1667|6.625|6.2501|6.792|6.375|7.042|6.875|6.917|7.084|7.417|7.834|7.459|7.917|7.375|9.209|9.771|9.417|8.292|5.1389|5.2778|3.7083|4.4861|5.1667|4.5417|4.8056|4.5556|5.3889|5.625|5.4422|6|6.0222|6.7111|6.9644|7.0978|8.0778|8.3089|10.1556|10.5667|9.6433|11.3|10.9733|10.7|12.42|13.6367|15.14|18.6|18.7667|13.7333|14.0467|16.4133|16.3|18.1867|17.8067|18.1867|17.32|18.1667|16.6133|19.14|17.1867|16.28|15.74|16.9933|16.7067|16.1267|17.6933|16.96|19.0733|21.0533|21.9333|21.26|17.5133|19.6|18.1667|19.62|21.1667|21.8067|25.5933|26.0733|26.0867|27.64|30.4067|33.6667|34.09|37.98|32.59|34.45|34.82|33.76|40.29|45.25|45.24|46.08|49.4|48.41|46.86|46.95|44.42|52.07|55.48|53.35|55.42|53.41|50.27|45.16|26.67|31.8|32.98|
2020-10-24 23:07:48|usa_0616|AIV|price|0||||||||||||||||||||||||||||||||||||||||||||||19.077|17.9169|17.788|18.8192|20.6238|21.3972|19.9793|21.5261|19.3348|21.655|29.1311|30.0334|29.1311|37.2517|37.8962|39.7008|40.732|38.9274|38.3474|37.3806|44.0834|39.443|41.0543|39.3786|44.9212|47.4992|51.4951|45.8364|49.7034|46.6717|47.1563|49.8787|50.7345|40.0617|38.649|37.6178|35.6792|40.5876|35.5761|32.0597|32.1009|35.8648|39.7421|38.3603|42.1963|39.9895|39.0512|48.3628|44.8052|56.107|57.7673|59.4894|51.9926|46.5376|35.8132|36.9269|35.1223|36.1123|11.9102|5.6509|9.126|15.2101|16.4165|18.9842|19.9742|22.0468|26.6459|26.2644|26.3263|22.8099|23.6246|27.2337|27.8731|26.8006|27.904|31.6163|30.9769|28.8114|26.7181|31.1626|33.2765|32.8125|38.3087|40.5876|38.0818|38.1747|41.2785|43.1244|45.5374|47.3419|46.8676|45.7333|44.3102|45.228|45.0733|42.021|43.6193|45.5064|45.2486|50.29|50.12|52.14|51.65|35.15|37.64|33.72|
2020-10-24 23:07:50|usa_0617|EWBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|4.6563|4.4688|4.9375|5.3125|5.25|5.25|6.375|9.125|12.0313|9.7813|12.495|11.685|13.225|14.795|17.125|16.145|17.395|15.435|16.95|21.375|26.685|27.635|30.66|33.15|42.92|36.33|32.22|34|36.67|38.9|37.66|40.37|35|36.69|40.35|36.04|24.52|17.56|8.06|13.7|14.11|4.57|6.5|8.51|17.03|17.77|16.46|16.23|19.32|21.99|19.51|15.34|19.22|23.37|22.59|21.5|21.6|25.64|26.42|31.46|34.37|35.82|35.19|33.77|38.8|40.03|44.5|37.66|41.36|32.52|35.97|36.12|50.98|50.99|57.65|58.48|60.96|61.82|70.2|60.28|41.02|47.97|44.39|44.35|49.2|28.17|37.06|32.46|
2020-10-24 23:07:53|usa_0618|NDAQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.7|10.52|6.95|6.9|8.3|8.55|8.56|6.88|6.05|9.76|10.94|18.58|24.55|36.96|41.5|26.48|30.72|34.15|29.23|30.56|37.7|48.7|38.79|30.31|30.57|23.03|19.58|20.2|21.34|20.16|21.06|18.67|19.89|24.16|25.75|24.28|25.07|24.43|26.61|22.15|23.17|25.21|32.38|32.71|32.05|39.595|37.14|37.53|42|47.86|49.7|50.385|52.02|56.47|65.57|62.97|68.55|68.01|69.14|70.27|77.13|75.05|83.49|93.89|86.45|79.51|87.49|98.29|100.08|107.6|92.78|118.6|122.71|
2020-10-24 23:07:55|usa_0619|WLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.54|35.52|45.14|52.78|62|61.88|78.24|75.82|91.32|84.58|81.84|71|78.22|94.54|79.3|90.52|87.74|114.2|129.36|204|142.52|58.44|51.7|67.46|114.46|144.16|161.18|175.16|192.82|235|288.4|224|154.4|184.56|220.04|159.72|189.04|173.96|203.36|194.2|235.44|242.2|275.16|320.76|317.76|137.24|122|137.8|58.96|33.24|29.84|49.52|28.92|49.44|34.8|22.8|22.96|24.37|32.83|51.19|52.1|20.29|26.14|17.51|7.95|6.85|0.7986|1.26|20.85|
2020-10-24 23:07:57|usa_0620|PKI|price|0|7.4063|8.3438|8.8125|8.125|7.5313|6.9375|8.0938|7.9063|9.375|10.0313|8.5938|9.5938|10.25|8.4688|7.5313|7.0625|8.3125|8.625|10.4375|8.3125|9.2188|8.3438|8.125|7.1875|7.6875|8.1875|8.1563|8.5|9.3438|9.4688|8.875|7.75|10.125|10.0625|10.25|12.4375|12.9688|11.5|10.875|9.8125|11.375|9.625|8.1875|9.1875|8.1875|7.5|7.625|7.063|7.5|8.375|9.75|12.125|11.188|10.688|8.938|10.063|10.438|11.25|10.344|10.407|14.532|15|11.313|13.907|13.188|17.813|19.875|20.8438|33.25|33.0625|52.1875|52.5|26.225|27.53|26.24|35.02|18.5|11.05|5.45|8.25|8.89|13.81|15.31|17.07|20.69|20.0273|17.22|22.49|20.63|18.9|20.37|23.56|23.47|20.9|18.93|22.23|24.22|26.06|29.21|26.02|24.25|27.85|24.97|13.91|12.77|17.4|19.24|20.59|23.9|20.67|23.14|25.82|26.27|26.91|19.21|20|27.66|25.8|29.47|31.74|33.64|32.5|37.75|41.23|45.06|46.84|43.6|43.73|51.14|52.64|45.96|53.57|49.46|52.42|56.11|52.15|58.06|68.14|68.97|73.12|75.72|73.23|97.27|78.55|96.36|96.34|85.17|97.1|75.28|98.09|125.51|
2020-10-24 23:08:01|usa_0621|INGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.875|16.875|12.75|14.25|11.5625|15.2188|15.75|16.3125|11.875|12.7813|9.875|13.125|13|14.84|15.55|17.84|16.515|15.275|14.475|15.01|14.37|15.35|16.7|17.65|19.48|22.945|23.05|26.69|26.01|24.15|21.69|23.91|29.45|28.58|33.55|34.55|34.09|43.08|43.48|37.64|37.76|49.57|32.65|27.72|19.02|27.41|28.52|29.37|34.66|32.83|37.69|47.04|51.21|54.17|39.5|51.76|56.82|50.16|55.04|66.22|68.2|63.37|66.27|67.74|66.77|75.66|75.79|86.36|77.82|82.83|85.57|95.82|106.68|124.97|129.68|125.37|120.62|117.35|120.59|141.02|126.74|110.7|104.15|91.07|94.01|81.9|80.47|93.27|67.48|81.29|78.19|
2020-10-24 23:08:04|usa_0622|CAR|price|0.282947368421|||||||||||||||||||||||||||||||||||||||||||||||||26.7769|30.6324|35.2082|29.7427|33.5558|34.954|37.369|36.2251|32.2212|37.5597|44.9953|60.4386|38.1316|26.4062|17.4452|24.0229|27.4548|30.696|25.1669|28.2174|23.5463|19.5425|18.3032|22.2536|27.0582|31.0392|19.7674|29.2851|27.4395|21.0792|17.5406|19.3709|21.7808|27.3785|31.1612|37.2012|36.0742|34.8981|31.4052|32.864|31.856|34.176|27.872|27.76|27.888|24.016|19.79|27.32|28.13|25.67|20.87|10.62|13.28|6.1|1.64|0.91|2.09|8.55|8.4|11.5|15.12|12.34|11.61|17.91|18.96|15.11|14.1|14.15|13.16|14.37|16.53|27.83|28.84|31.64|31.33|48.7|52.59|56.19|55.75|59.015|54.14|43.43|49.94|27.36|25.1|36.73|32.36|29.58|30.5|30.78|41.25|46.84|49.41|34.85|28.12|34.86|35.55|36.39|29.71|13.9|16.48|25.9|40.38|
2020-10-24 23:08:07|usa_0623|SEIC|price|0|0.4948|0.6198|0.6667|0.5313|0.3489|0.3125|0.2292|0.2969|0.3803|0.3803|0.3829|0.4896|0.5|0.3699|0.3437|0.3855|0.5417|0.698|0.6771|0.7084|0.6876|0.8751|0.7813|0.7292|0.7084|0.7084|0.8177|0.7396|0.7605|0.8647|0.6354|0.9167|1.0313|1.0938|1.1458|1.0834|1.2084|0.9532|1.0522|1.3229|1.2032|1.2709|1.6563|2.1876|2|1.5209|1.7917|1.4375|1.5835|1.875|1.7085|1.8125|1.875|1.7605|1.9375|1.8545|1.75|2.0105|2.75|3.5|5.6875|5.167|5.7917|8.2813|7.7083|7.3542|7.4401|9.918|9.4531|9.9531|17.6875|28|15.5938|23.7|16|22.555|21.405|14.085|11.94|13.59|13.1|15.995|16.275|15.235|16.5|14.52|16.84|20.965|18.08|18.675|18.79|18.5|20.265|24.44|28.095|29.78|30.115|29.04|27.28|32.17|24.69|23.52|22.2|15.71|12.21|18.04|19.68|17.52|21.97|20.36|20.34|23.79|23.88|22.51|15.38|17.35|20.69|19.89|21.44|23.34|28.85|28.43|30.91|34.73|33.61|32.77|36.16|40.04|44.09|49.03|48.23|52.4|43.05|48.11|45.61|49.36|50.44|53.78|61.06|71.86|74.91|62.52|61.1|46.2|52.25|56.1|59.255|65.48|46.34|54.98|50.72|
2020-10-24 23:08:10|usa_0624|JKHY|price|0|||||||||||0.3542|0.3403|0.4028|0.2014|0.1945|0.1736|0.2361|0.2361|0.1945|0.1736|0.2084|0.1736|0.1945|0.1736|0.1875|0.132|0.0904|0.1008|0.1111|0.1598|0.0904|0.125|0.25|0.3264|0.5|0.6251|0.9792|0.9583|0.8333|1.5833|1.5625|1.6407|1.8125|1.9219|1.7292|1.3333|1.4167|1.625|1.792|2.438|3.375|4.125|4.063|5.667|5.292|5.959|5.563|6.063|6.594|6.813|9|8.5938|11.9375|12.4375|9.1875|9.8125|9.2422|13.4219|18.4375|25.0625|21.6875|31.0625|23.5|31|22.69|21.84|22.18|16.69|12.43|12.04|10.59|17.79|17.39|20.58|19.13|20.1|18.77|19.91|17.99|18.31|19.4|19.09|22.87|19.66|21.79|21.4|24.05|25.75|25.86|24.34|24.67|21.64|20.33|19.41|16.32|20.75|23.47|23.14|24.06|23.88|25.5|29.15|33.89|30.01|28.98|33.61|34.12|34.52|37.85|39.26|46.21|47.13|51.66|59.21|55.76|59.43|55.66|62.14|69.89|64.7|69.61|78.06|84.57|87.27|85.55|88.78|93.1|103.87|102.79|116.96|120.95|130.36|160.08|126.52|138.74|133.92|145.97|145.67|155.24|184.03|162.59|
2020-10-24 23:08:13|usa_0625|HCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.08|23.3|25.15|29.02|25.72|27.44|23.91|30.16|25.71|19.7|21.05|9.98|15.39|17.48|
2020-10-24 23:08:14|usa_0626|VOYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.53|27.06|29.82|35.19|35.49|36.41|39.1|42.86|43.11|46.47|38.38|37.6|29.99|23.38|28.41|40.28|37.64|36.15|40.62|50.51|50.07|47.67|49.42|39.52|49.96|52.89|54.77|60.98|40.97|46.67|45.95|
2020-10-24 23:08:15|usa_0629|MAA|price|0||||||||||||||||||||||||||||||||||||||||||||21.375|23.125|25|24.625|26.75|25.75|25|24.75|24.75|25.75|25.375|25.125|28.875|28|28.063|29.688|28.563|28.188|26.313|25.875|22.6875|21.375|23.125|21.5|22.625|22.5|24|23.9375|22.5625|22.48|25.59|26|26.3|26.15|26.75|24.91|24.45|23.7|27.01|30.18|33.58|37.13|37.89|38.95|41.22|36.5|45.42|46.51|48.5|54.75|55.75|61.22|57.24|56.26|52.48|49.85|42.75|49.84|51.04|49.14|37.16|30.83|36.71|45.13|48.28|51.79|51.47|58.28|63.49|64.2|67.47|60.22|62.55|67.03|68.24|65.31|64.75|69.06|67.77|62.5|60.74|68.27|73.05|65.65|74.68|77.27|72.81|81.87|90.81|102.21|106.4|93.99|97.92|101.74|105.38|106.88|100.56|91.24|100.67|100.18|95.7|109.33|117.76|130.01|131.86|103.03|114.67|115.95|
2020-10-24 23:08:18|usa_0630|LM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:08:18|usa_0631|SCI|price|0.0530886125913|4.3165|4.4517|3.318|3.682|3.5156|4.1812|4.4852|5.1823|4.8182|5.7755|6.0149|6.8091|7.059|7.1944|7.8919|9.375|9.125|9.2501|7.5417|7.7917|7.4584|6.6667|6.0834|6.0834|6.375|7.0417|4.6667|5.2084|5.4584|6.2917|6.9167|8.2501|8.2084|8.9167|8.5417|9.1667|8.75|9|8.5625|10.5|9.6875|11.9375|13.0625|12.625|12.3125|13.1875|13.313|14|14.125|17.063|20.063|24.438|26.563|27.563|28.5|29.75|34.25|34|30.438|42.438|41.25|37.875|35.625|14.25|20.75|15.875|9.563|3|5.125|2.563|2.313|4.75|4.67|7.9|6.37|5.3|3.91|2.25|3.15|2.78|3.38|4.03|4.85|7.47|7.39|6.35|6.61|7.48|7.04|8.67|8.37|7.8|8.05|7.51|9.12|11.86|12.15|12.12|14.47|10.14|11.11|9.57|6.9|3.49|4.53|6.32|6.87|9.18|8.98|8.52|8.28|11.06|11.77|10.47|10|11.26|11.58|12.85|14.04|16.73|16.88|18.97|18.01|19.88|18.77|21|21.87|26.05|27.68|30.51|28.26|24.68|26.67|27.72|25.6|30.88|32.22|34.73|35.46|37.74|36.51|39.35|41.47|40.15|41.61|46.14|45.48|39.11|36.74|43.36|44.47|
2020-10-24 23:08:21|usa_0632|NVR|price|0|||||||||||||||||||||||||||||||||||||||||||10.125|9.75|7.5|6.25|5.875|5.5|5.875|7.313|9.75|10|9.563|11.125|9.438|13|15.125|15.25|26|21.125|31.563|41.063|33|47.688|41.5|52.1875|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|325.5|329|411|466.5|466|460|481.8516|551|769.4|785|810|884.95|702|738.95|491.25|535|645|665|679.75|470.25|524|597.5|500.08|572|456.25|427.75|502.39|637.37|710.71|726.5|655.03|647.53|691.02|756|725.48|603.98|686|726.33|850|844.5|920|1080.11|922|919.19|1026.01|1147|1150.6|1130.02|1275.33|1328.66|1340|1525.22|1643|1732.4|1780.34|1639.87|1669|2106.88|2410.61|2855|3508.22|2800|2970.35|2470.8|2436.99|2767|3370.25|3717.35|3808.41|2569.11|3258.75|4083.12|
2020-10-24 23:08:24|usa_0633|GRMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|9.9766|11.175|7.2|10.575|11.06|11.01|9.245|14.89|17.47|19.95|22.5|27.485|20.04|17.86|20.385|31|23.505|20.76|33.09|33.215|40.515|48.53|43.12|54.95|54.87|71.62|108.7|100.87|61.09|43.19|33.94|19.19|21.21|21.9|37.57|30.26|38.1|31.95|30.68|31.25|34.15|33.98|32.02|38.99|47.8|38.94|41.05|42.62|32.97|34.96|45.175|45.8|56.02|61.12|50.75|54.37|47.66|46.845|35.21|35.55|39.49|42.51|49.01|49.74|51.01|51.36|54.03|58.8|58.21|61.44|69.59|61.33|86.35|81.21|84.81|98.68|73.53|97.73|95.01|
2020-10-24 23:08:26|usa_0634|DKS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.035|4.8625|6.875|9.5475|11.71|12.785|13.5381|15.2796|16.47|16.69|16.41|19.515|14.69|18.225|20.5|18.17|24.88|24.7|28.955|28.31|32.8|31.43|28.6|18.71|14.31|11.6|18.84|19.04|22.66|23.62|28.87|24.5|28.79|34.9|41.1|39.25|38.31|41.11|50.08|48.54|50.34|48.31|48.04|50.97|53.5|52.96|52.68|43.74|45.14|52.73|55.79|50.46|43.22|34.36|46.99|49.83|55.07|51.6|50.23|37.25|26.26|31.46|32.57|35.5|32.85|34.25|38.31|37.13|40.36|44.23|29.73|42.97|59.58|
2020-10-24 23:08:28|usa_0635|OII|price|0.00121580547112|3.125|2.5313|1.8438|2.0938|1.875|1.125|0.9375|0.75|0.625|0.625|0.625|0.3438|0.25|0.3125|0.25|0.5469|0.6407|1.2188|0.5625|0.7813|0.75|0.6875|0.6563|1.0313|1.2188|1.2188|2|3.4375|3.0625|4.125|3.125|2.9375|2.6563|3|2.7188|2.8438|3.5313|3.5313|4.3125|3.5|3.3438|3.5|4.2813|3.0625|3|3.5313|3.2188|2.4688|2.5|2.3438|2.375|3.4063|3.9375|4|4.5|3.9063|3.625|5.422|6.2032|4.9375|5.7345|3.5|3.5938|3.7813|4.125|4.4063|3.3906|4.6875|4.3125|3.8125|3.5156|5.375|5.95|5.25|4.875|7.25|6.625|5.1875|6.925|5.4625|5.64|6.375|5.765|7.6125|7|8.2675|8.8875|9.375|8.2025|10.725|12.03|14.325|15.2575|21.86|17.995|21.06|23.77|28.08|38.635|31.5|33.39|30.32|14.085|18.435|22.785|25.46|25.55|31.745|32.75|24.74|30.935|44.725|43.71|43.2|41.83|53.89|51.63|51.69|52.33|66.41|70.17|81.09|85.88|71.86|73.28|67.91|70.27|53.93|55.11|40.02|42.02|33.24|36.65|27.88|23.8|27.08|26.39|25.65|20.22|18.54|21.24|27.36|18.94|15.77|19.2|15.45|14.16|2.94|5.14|5.62|4.11|
2020-10-24 23:08:32|usa_0636|ZION|price|0|2.9375|3.9063|4.1875|4.3125|3.9063|3.625|4.1094|3.9063|4.5938|4.4375|4.6875|5.5938|6.625|7.25|5.9375|4.9063|5.75|5.3125|4.875|2.7969|3.1563|3.2188|2.9375|2.75|2.8438|3.125|3.875|3.4688|3.4063|3.5781|3.1094|3.9688|4.5313|5|5.5938|5.375|6.125|7.0938|7.5|9.5|12|10|10.5625|9.25|9.25|9.9375|9.875|8.969|9.438|12.5|15.313|20.063|17.688|18.188|22.125|26|29.688|37.625|37.5|45.375|52.625|53.125|40.8125|62.375|66.5|63.5|55.125|59.1875|41.625|45.8906|51.1406|62.4375|52.09|59|53.66|52.58|59.27|52.1|43.53|39.349|42.78|50.6|55.99|61.34|57.2|61.45|61.0134|68.03|69.0138|73.53|71.22|75.56|82.73|77.94|79.81|82.44|84.52|76.91|68.67|46.69|45.55|31.49|38.7|24.51|9.83|11.56|17.97|12.83|21.84|21.57|21.36|24.23|23.06|24.01|14.08|16.28|21.46|19.42|20.66|21.4|24.99|28.92|27.42|29.96|30.98|29.47|29.06|28.51|27|31.735|27.54|27.3|24.21|25.13|31.02|43.04|42|43.91|47.18|50.83|52.73|52.69|50.15|40.74|45.41|45.98|44.52|51.92|26.76|34|29.22|
2020-10-24 23:08:35|usa_0638|TRN|price|0|4.1944|3.6944|3.8889|5.1944|4.8889|4|4.1111|3.7778|3.0833|3|2.8334|3.3889|4.2222|4|3.6111|3.6944|5.4444|6.3055|7.0833|5.7778|6.5278|7.9722|7.0833|7.5556|7.4167|8.8334|8.4444|6.6667|6.0556|6.2222|4.5|4.0556|5.8611|5.9722|6.1389|5.8611|6.5834|6.8055|7.2222|8.6667|10.1944|11.1944|12.375|14.375|12.6667|11.7083|10.5834|10.4999|12.4581|11.0835|10.3333|10.4999|11.625|11.3333|11.1248|12.4999|10.1252|10.5833|16.0833|14.875|18.3333|13.8333|10.8125|12.8333|9.7917|11.1667|10.2917|9.4792|7.8958|6.1667|7.7917|8.3333|6.5|6.8333|7.2167|9.0567|8.1033|6.9067|5.4867|6.32|5.74|6.17|8.6167|10.28|9.2667|10.5566|10.39|11.36|9.39|10.6767|13.4967|14.69|18.13|20.2|16.085|17.6|20.96|21.77|18.77|13.88|13.325|17.345|12.865|7.88|4.57|6.81|8.595|8.72|9.98|8.86|11.135|13.305|18.335|17.44|10.705|15.03|16.475|12.49|14.985|17.91|22.665|19.22|22.675|27.26|36.035|43.72|46.72|28.01|35.51|26.43|22.67|24.02|18.31|18.57|24.18|27.76|26.55|28.03|31.9|37.46|32.63|34.26|36.64|20.59|21.73|20.75|19.68|22.15|16.07|21.29|19.5|
2020-10-24 23:08:38|usa_0640|ALLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9693|27.9049|24.62|23.14|23.77|20.98|22.43|19.93|18.86|18.08|15.28|19.15|19.85|19.84|20.99|23.83|29.22|26.59|25.25|26.69|22.5|27.49|29.84|33.5|30.59|15.77|19.83|24.45|
2020-10-24 23:08:39|usa_0641|DPZ|price|0.042034468264||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|15.59|17.88|18.82|25.08|21.16|27.76|27.7|22.8|27.18|31.97|33.51|21.21|14.68|13.36|13.28|13.36|4.91|6.82|8.49|8.37|7.78|13.86|15.7|12.32|15.36|18.05|18.59|26|31.9|35.97|34.37|34.14|40.38|51.18|51.43|62.58|66.35|75.26|75.09|72|87.3|101.05|113.96|111.04|105.81|130.09|133.81|135.55|164.89|184.94|180.59|212.52|185.75|233.87|233.53|276.75|261.77|258.1|273.43|257.93|271.75|338.74|362.03|387.81|394.1|
2020-10-24 23:08:41|usa_0642|CDNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6875|34.375|33|25.9375|28|25|14|13.625|19.3125|21.75|20.5625|25.4375|23.375|18.33|20.75|18.75|22.65|22.98|15.52|12.55|12.37|10.89|12.13|13.4|18.2|14.73|14.5909|12.56|13.92|14.81|14.36|15.95|17.3|18.02|16.55|16.75|18.14|21|22.21|22.34|17.15|10.66|10.81|6.76|3.28|4.26|6.09|7.32|6.05|6.72|5.93|7.7|8.26|9.57|10.46|9.57|10.39|12.19|10.565|13.395|13.35|13.39|14.41|14.07|13.77|15.74|17.39|17.82|19.29|18.66|19.49|21.21|21.27|22.93|23.6|24.5|25.88|31.51|33.69|38.82|41.97|37.96|43.53|45.22|42.59|61.45|69.84|67.79|70.05|55.72|92.66|106.63|
2020-10-24 23:08:44|usa_0643|ATO|price|0||||5.5833|5.875|5.8333|5.5833|6.5833|6.9166|9.5001|8.75|10.6667|10.9167|10.8334|10.5833|9.9167|9.4167|9.4167|9.25|8.1667|10.4167|10.25|10.75|10.8334|10.4167|10|11.0833|11.9167|12|11.0833|11.25|11.0833|11.3333|11.6667|14|15.3333|13.3333|13|14.9167|15.6667|16.5833|18.75|20.3333|18.4167|17.8334|18.375|17.75|17|18.5|20.25|19.375|23|23|30.625|23.375|23.875|25.375|24|24.875|30.25|29.0625|30.5|28.5625|32.25|24|25|24.125|20.4375|16.625|17.5|20.625|24.375|23.8|24.46|21.6|21.25|23.6|23.44|21.5|23.32|21.26|24.8|23.94|24.3|25.57|25.6|25.19|27.35|27|28.8|28.25|26.16|26.33|27.91|28.55|31.91|31.28|30.06|28.32|28.04|25.5|27.57|26.62|23.7|23.12|25.04|28.18|29.4|28.57|27.04|29.25|31.2|34.1|33.25|32.45|33.35|31.46|35.07|35.79|35.12|42.69|41.06|42.59|45.42|47.13|53.4|47.7|55.74|55.3|51.28|58.18|63.04|74.26|81.32|74.47|74.15|78.99|82.95|83.84|85.89|84.24|90.14|93.91|92.72|102.93|105.56|113.89|111.86|99.23|99.58|95.59|
2020-10-24 23:08:47|usa_0644|SAVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.99|12.73|15.6|20.07|19.86|17.19|17.08|25.37|30.79|34.31|46.03|57.63|62.45|69.4|75.99|77.36|62.1|46.95|42.46|48.45|42.17|41.95|58.51|52.02|52.58|33.5|44.99|36.99|35.4|47.58|57.52|52.86|46.96|36.53|40.31|12.89|16.58|16.02|
2020-10-24 23:08:49|usa_0645|STWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0855|16.3274|15.247|15.5614|13.6666|16.2065|17.2224|18.1174|16.3274|13.8118|14.9325|16.8031|16.8918|18.9317|18.2061|22.7294|19.3429|19.5929|22.3343|23.77|23.91|21.96|23.29|24.3|21.57|20.03|20.62|18.58|20.38|23.11|22.3|22.84|22.76|22.12|21.79|20.8|22.24|21.37|19.96|22.35|23.11|24.57|24.86|10.25|14.96|15.1|
2020-10-24 23:08:51|usa_0647|SBH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|7.8|9.11|9.05|8.79|9.72|7.37|6.13|7.84|5.09|5.79|5.41|7.34|7.81|8.94|8.01|11.7|14.4|13.62|17.43|17.02|21.2|25.2|28|25.71|23.62|29.34|30.26|26.37|29.9|27.6|24.69|27.43|30.94|34.88|30.72|25.32|28.21|32.38|28.58|26.23|26.5|20.21|20.08|20.35|18.71|16.39|16.51|17.95|17.24|17.45|12.74|14.62|18.03|9.84|11.77|10.99|
2020-10-24 23:08:52|usa_0648|DCI|price|1|0.4766|0.4584|0.4271|0.4766|0.4011|0.3438|0.3855|0.4167|0.3646|0.3881|0.4688|0.5469|0.737|0.7006|0.7474|0.7683|0.7006|0.8255|0.5625|0.7552|0.836|0.8959|0.7604|0.8594|0.7813|0.7188|0.8021|0.8959|0.974|1.2813|1.1563|1.5313|1.4375|1.4636|1.6563|1.8281|1.8698|1.8906|2.3594|2.3906|2.1328|2.3203|2.6328|2.9453|2.7969|3.0625|2.875|2.891|3.1095|3.344|3.047|3.266|3.2815|3.0785|3.6565|3.8595|4.2815|5.094|6.3285|5.625|6.3438|4.6406|4.5469|4.5781|5.5938|6.2031|5.8125|5.1563|5.8125|4.7969|5.6563|6.975|6.92|7.7|7.8875|9.2525|10.7875|8.38|7.8925|8.4875|9.98|12.1875|14.305|13.505|13.715|13.315|14.85|15.59|14.875|16.29|15.625|17.275|16.62|16.445|18.775|17.61|17.96|18.195|21.43|20.94|21.77|22.555|17.575|15.56|16.495|19.005|17.835|19.12|23.15|23.735|24.36|29.3|30.615|27.69|32.025|36.15|34.66|34.13|32.27|37.61|36.38|36.25|39.61|41.26|42.09|38.79|41.58|36.56|37.37|33.6|30.2|28.18|32.68|36.13|36.52|42.25|46.28|47.49|47.21|50.66|44.26|47.7|51.28|47.28|53.54|49.95|52.74|51.85|43.83|48.34|51.79|
2020-10-24 23:08:56|usa_0649|NNN|price|0|||||||10|10.75|10.875|12.5|11.5|11.75|12.25|11.25|11.25|11.5|9.5|9.5|9.875|8.25|8.25|8.25|9.75|8.25|8.25|9.25|7.75|7.25|7.375|7.25|7.75|8.5|8|8.5|8.75|9.75|9.875|10|11.625|12.125|13.875|13.5|14|13.75|13.875|13.625|12.25|12.25|12.125|13.125|13.25|12.75|13.25|13.875|13.625|15.875|14.75|15.313|15.938|18.063|17.625|16.188|14.625|13.25|11.1875|12.875|10.625|9.9375|10.4375|10.5|10.375|10.1875|11.8|14.25|13.25|13|13.96|16|16.12|15.33|15.1|17.24|17.03|17.8|19.75|17.2|18.22|20.6|18.45|20.47|20|20.37|23.3|19.95|21.6|22.95|24.19|21.86|24.38|23.38|22.05|20.9|23.95|17.19|15.84|17.35|21.47|21.22|22.83|21.44|25.11|26.5|26.13|24.51|26.87|26.38|27.19|28.29|30.5|31.2|36.17|34.4|31.82|30.33|34.32|37.19|34.57|39.37|40.97|35.01|36.27|40.05|46.2|51.72|50.85|44.2|43.62|39.1|41.66|43.13|39.26|43.96|44.82|48.51|55.39|53.01|56.4|53.62|32.19|35.48|34.51|
2020-10-24 23:08:59|usa_0650|KAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9956|5.8761|4.6328|4.818|5.2979|5.7287|6.9719|4.8633|5.1656|6.0877|6.031|7.5501|7.3876|7.5085|8.593|10.4635|10.9435|11.2306|12.0053|10.7243|13.2296|13.9627|14.1328|13.1881|14.1214|14.2877|15.0284|16.3132|16.2262|16.6003|15.8748|17.7756|19.1321|20.3376|20.485|22.5595|17.6244|19.3891|23.2397|25.08|21.62|12.2|14.98|13.75|
2020-10-24 23:09:00|usa_0651|NFG|price|0|3.9364|4.1254|4.4692|4.538|5.1912|4.9063|6.3125|6.5|6.75|7.25|6.3125|7.1875|8.5|8.5313|9.125|9.7188|10.6875|11.75|11.125|8.375|8.75|9.3125|8.875|9.5|9.3125|12.375|12.5|13.8125|12.5|11.75|11.9375|11.875|11.5625|12|12.1875|12.25|12.1875|12.75|13.0625|14.75|16|16.6875|18.1875|17|15|14.6875|14.9375|12.75|14|14.3125|14.375|16.8125|17.3125|18|18.375|20.625|21.375|20.9688|22|24.3438|23.5|21.7813|23.5|22.5938|19.625|24.25|23.5938|23.25|22.2813|24.3984|28.039|31.4688|26.79|25.995|23.03|24.7|24.35|22.51|19.87|20.73|21.87|26.05|22.85|24.44|24.6|25|28.33|28.34|28.59|28.91|34.2|31.19|32.72|35.14|36.35|38.54|43.26|43.31|46.81|46.68|47.21|59.48|42.18|31.33|30.67|36.08|45.81|50|50.55|45.88|51.81|65.62|74|72.8|48.68|55.58|48.12|46.98|54.04|50.69|61.35|57.95|68.76|71.4|70.04|78.3|69.99|69.53|60.33|58.89|49.98|42.75|50.05|56.88|54.07|56.64|59.62|55.84|56.61|54.91|51.45|52.96|56.06|51.18|60.96|52.75|46.92|46.54|37.29|41.93|40.59|
2020-10-24 23:09:03|usa_0653|GNTX|price|0|0.1036|0.1328|0.1192|0.0997|0.0859|0.0977|0.0723|0.0625|0.0742|0.0684|0.0703|0.1094|0.1211|0.1484|0.1192|0.1075|0.1153|0.127|0.1797|0.1094|0.1328|0.1231|0.1328|0.1602|0.2031|0.2891|0.3633|0.3985|0.254|0.2852|0.2227|0.1641|0.2969|0.2305|0.3281|0.4063|0.625|0.754|0.4688|0.6641|0.9297|1.375|1.7969|2.2031|1.4219|1.5938|1.4844|1.516|1.3125|1.2345|1.5|1.375|1.8595|2.4375|2.844|2.516|2.469|2.469|3.102|3.3595|4.2422|4.5313|3.75|5|5.3906|7|5.1719|6.9375|9.2813|6.2734|6.25|4.6563|5.7813|6.9675|5.9725|6.6825|7.4075|6.8675|6.7975|7.91|6.3625|7.6625|8.7075|11.04|10.8425|9.92|8.7825|9.255|7.975|9.1|8.7|9.75|8.73|7|7.105|7.78|8.125|9.845|10.72|8.885|8.575|7.22|7.15|4.415|4.98|5.8|7.075|8.925|9.71|8.99|9.7625|14.78|15.125|15.115|12.025|14.795|12.25|10.435|8.495|9.425|10.005|11.525|12.795|16.49|15.765|14.545|13.385|18.065|18.3|16.42|15.5|16.01|15.69|15.45|17.56|19.69|21.33|18.97|19.8|20.95|23.02|23.02|21.46|20.21|20.68|24.61|27.535|28.98|22.16|25.77|25.75|
2020-10-24 23:09:06|usa_0654|AXS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|24.8|29.27|27.82|27.9|25.95|27.35|27.08|27.95|28.56|30.96|31.1|29.39|32.99|34.01|33|40|37.37|40.24|33.35|31.65|32.23|27.85|24.63|25.9|28.88|28.45|31.46|30.1|32.43|36.12|33.21|30.91|27.02|32.7|33|31.52|35.83|34.52|41.73|45.51|43.49|47.17|46.1|44.32|48.3|51.51|51.3|53.15|54.05|57|55.06|52.11|54.81|65.77|66.77|64.78|57.05|49.67|57.76|56.53|57.45|50.57|54.78|59.65|66.95|60.92|38.25|43.5|43.88|
2020-10-24 23:09:08|usa_0657|LPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:08|usa_0658|NCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6035|8.633|6.9217|8.7078|6.624|7.8743|7.7104|5.9092|9.0647|11.4313|11.5504|8.0377|8.6926|10.2554|9.3773|8.8116|11.4611|9.6833|11.1265|8.1377|8.7902|10.6145|8.0972|5.8181|5.6871|4.5249|6.392|7.74|8.6187|10.1239|11.5075|11.7433|16.4325|14.956|17.4995|14.5273|16.323|19.8048|16.7659|18.4949|20.1096|22.8341|24.7965|23.3675|25|22.2|25.79|22.05|12.84|7.95|11.18|13.8|11.11|13.77|12.74|13.55|15.39|18.75|18.28|18.01|16.38|21.62|21.58|23.07|25.29|26.87|33.57|39.61|32.96|35.88|33.19|33.19|28.09|30.09|33.7|22.59|25.08|29.48|29.64|31.91|41.63|44.6|39.15|37.29|33.6|30.89|31.26|28.56|21.79|27.29|30.74|31.23|34.66|18.26|17.3|22.01|
2020-10-24 23:09:11|usa_0659|MSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:11|usa_0661|AVY|price|0.202142161636|5.0782|5.9064|6.1408|6.7814|6.5938|6.5626|7.4064|8.4688|8.5938|8.8438|8.625|11.4688|10.5626|9.4064|9.75|11.9376|11.4376|13.6876|9.625|11.375|11.125|12.25|11.375|11.625|11.8126|13.8126|14.5|13.6876|12.75|11.9376|8.625|12.125|12.125|11.875|11.25|12.9376|13.4376|14.1876|13.3126|14.375|15.125|14.125|14.1876|13.9376|14.4376|16.3126|16.813|19.938|20.313|20.063|22.375|27|28.5|25.875|32.938|38.5|36.75|44.125|39.813|52.5|52.375|57.5625|41.4375|57.5|68.25|61.375|62.5|61.0625|65.625|54.25|50.5|52.02|56.07|51.26|46.3|61.03|64.05|62.21|62.24|58.67|53.01|53.96|52.58|62.21|64.1326|60.57|60.84|61.93|52.35|56.67|56.65|58.48|62.5|58.63|63.14|64.26|62.2|61.34|57.9|49.25|48.19|44.01|35.02|22.34|28.74|26.73|35.65|36.41|39.03|35.85|36.35|41.96|41.74|31.55|26.6|30.13|31.98|30.79|32.38|43.07|41.45|44.73|47.12|50.67|48.66|47.21|46.85|52.91|55.59|60.85|64.97|72.11|72.61|77.89|69.79|80.6|83.21|92.93|106.17|106.25|104.81|114.68|90.72|113|110.65|114.87|127.86|101.87|110.39|113.34|141.74|
2020-10-24 23:09:15|usa_0662|ON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.938|23.625|10.875|4.25|5.3438|5|2.32|2.12|3.72|2.3|1.34|1.55|1.43|2.7|4.55|6.49|7.15|5.1|3.34|4.5|3.97|4.85|5.19|5.53|6.4|5.5|6.29|7.4|9.72|10.46|12.22|9.17|5.01|9.47|7.03|3.18|4.6|6.51|8.25|8.76|8|6.8|7.24|9.28|9.87|10.025|7.47|7.19|8.8|7.26|6.19|6.84|8.1|7.74|7.51|8.09|9.45|8.95|8.94|10.17|12.11|12.58|9.08|10.07|9.88|9.78|11.79|12.81|15.29|15.08|18.15|20.96|26.12|25.37|19.1|16.51|20.96|18.8|19.38|24.29|11.49|19.52|20.82|
2020-10-24 23:09:17|usa_0663|HXL|price|0|14.1804|16.5855|17.585|13.993|12.5875|15.1799|17.4913|18.6781|17.4913|18.8344|17.8349|18.4907|25.2374|28.8294|26.3307|24.3317|32.1714|31.9215|38.7619|25.4248|29.6727|35|38.25|32.5|29.375|29.375|22.375|19.125|14.875|15.125|7.875|10.75|11.375|16|13.25|11.875|13.25|10.625|11.875|9.25|9.625|9.875|6|4|3.5|3|5.625|4.5|5|7.25|10.625|11.25|11.75|15.25|19.375|16.25|17.625|17.25|28.688|24.938|27.375|22.625|10.75|8.375|7.0625|10.125|5.8125|5.5625|5|9.5|13.375|8.9375|9.95|12.75|4|3.08|4|4.35|2.48|3|2.91|3.2|5.9|7.41|7.28|11.58|13.82|14.5|15.51|16.92|18.29|18.05|21.97|15.71|14.15|17.41|19.85|21.07|22.71|24.28|19.11|19.3|13.69|7.39|6.57|9.53|11.44|12.98|14.44|15.51|17.79|18.09|19.69|21.89|22.16|24.21|24.01|25.79|24.02|26.96|29.01|34.05|38.8|44.69|43.54|40.9|39.7|41.49|51.42|49.74|44.86|46.45|43.71|41.64|44.3|51.44|54.55|52.79|57.42|61.85|64.59|66.38|67.05|57.34|69.16|80.88|82.13|73.31|37.19|45.22|33.55|
2020-10-24 23:09:20|usa_0664|NDSN|price|1|1.5531|1.721|1.721|1.4173|1.1869|1.3548|1.4602|1.5227|1.6867|1.5617|1.2494|1.5852|1.8858|2.3543|2.4793|3.1234|3.3733|4.25|3.2813|3.75|4.875|5.7188|5.6875|5.9375|5.75|6.3125|6.75|6.4063|5.9219|5.25|4.9063|5.8125|6.1875|6.625|10.625|11.5|12.75|12.75|11.75|11.75|10|10.625|13.375|14.1875|14.375|13.6875|14|14.0625|13.875|13.9375|14.4375|13.5|15.125|12.625|13.75|15.1875|12.5|15.25|12.4065|12.2815|11.7813|11.766|11.2031|15.9375|15.4688|14.375|11.125|10.75|11.1719|14.125|14.3438|14.625|13.455|12.45|11.215|13.225|15.49|12.05|12.955|11.05|12.63|12.08|13.855|18.11|17.28|20.935|17.51|18.815|16.11|16.685|18.585|22.71|26.725|22.75|23.025|25.86|22.915|22.88|26.75|24.94|29.515|35.33|18.465|15.105|18.14|22.45|26.385|28.27|35.91|31.525|39.01|46.155|56.97|51.03|46.37|45.34|53.9|51.26|59.03|67.62|69.49|72.16|72.09|69.32|74.35|75.17|76.55|72.86|79.65|74.11|71.24|60.43|76.73|88.29|100.13|113.53|125.2|127|126.69|143.72|128.6|134.11|122.67|129.64|145.95|141.66|156.81|168.86|160.91|193.63|207.56|
2020-10-24 23:09:23|usa_0665|WRB|price|0|0.4573|0.5262|0.5646|0.5262|0.507|0.507|0.6112|0.5756|0.585|0.585|0.7861|1.3455|2.1169|2.3411|1.7851|1.5364|1.9606|1.5364|1.5217|1.4047|1.4047|1.5071|1.6242|1.7265|1.7119|1.8583|2.3703|2.3557|2.2094|2.385|1.8583|2.1948|2.5752|2.5898|2.107|2.6776|2.9081|2.9301|3.8628|3.775|4.1262|3.4129|3.7311|3.0727|3.0727|3.4019|3.1605|3.292|3.2156|3.1169|3.9836|4.7187|4.06|3.6653|4.0164|4.4556|4.4774|5.1689|5.6707|5.7778|6.2387|5.276|3.9342|4.4858|3.2262|3.292|3.0288|2.7489|3.0369|2.4689|4.5516|6.2142|5.9342|5.4547|6.321|7.0716|7.5693|7.2431|6.716|7.8244|8.4644|10.4098|10.1511|10.3556|11.8164|12.7258|12.492|13.9764|14.6964|15.8578|17.5467|21.1644|25.8044|22.7533|23.5933|23.0067|22.08|21.6933|19.7533|19.8733|18.46|16.1067|15.7|20.6667|15.0333|14.3133|16.8533|16.4267|17.3933|17.64|18.0467|18.2533|21.4733|21.6267|19.7933|22.9267|24.08|25.9467|24.9933|25.16|29.58|27.24|28.5733|28.9267|27.7467|30.8733|31.8667|34.1733|33.6733|34.62|36.2467|36.5|37.4667|39.9467|38.5067|44.34|47.0867|46.1133|44.4933|47.7667|48.4667|48.2733|53.2867|49.2733|56.48|65.93|72.23|69.1|52.17|57.29|61.15|
2020-10-24 23:09:26|usa_0666|CNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|18.46|18.52|16.37|13.92|12.49|13.32|7.43|9.66|10.55|10.24|14.53|17.74|13.15|15.58|17.23|19.1|20.59|19.34|18.41|22.11|22.59|23.47|25.29|28.62|27.63|31.32|33.16|28.35|34.62|35.45|36.15|43.75|40.02|33.26|33.08|36.02|33|38.05|38.49|44.13|38.34|35.23|34.44|39.16|34.79|38.4|36.63|39.94|35.25|38.58|33.98|6.58|12.81|10|
2020-10-24 23:09:29|usa_0667|EV|price|1|||||||||||||||||||||||||||||||||||||||||||||||6.5516|5.9046|6.5516|6.4212|7.5606|8|7.628|9|10.94|11.252|11.064|15.564|18|18.376|24.5|5.5313|5.5938|5.1563|5.7031|8.7031|8.5469|10.2344|10.5781|12.9531|12.4531|15.2|16.15|17.07|14.05|19.65|18.265|13.38|14.355|13.88|14.9|16.73|17.44|18.875|18.255|18.97|21.81|25.03|23.43|24.57|24.89|28.82|28.47|24.76|31.04|34.3|38.22|41.86|50.03|37.25|36.6|37.14|22|19.14|27.37|28.62|28.39|28.81|35.24|29.96|28.77|30.3|33.77|26.82|26.29|25.69|26.3|26.53|28.14|36.2|39.88|40.47|41.81|38.07|36.07|35.13|36.83|40.25|41.08|38.36|36.11|28.66|34.53|37.81|35.06|41.93|42.93|49.09|50.47|57.8|54.39|53.13|45.05|38.52|41.57|44.5|45.6|45.75|36.7|36.14|62.06|
2020-10-24 23:09:32|usa_0668|SNH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:32|usa_0669|TFX|price|0|5.375|5.7292|5.1875|5.125|4.2916|3.9583|4.2501|4.625|4.6875|4.625|5.625|6.7292|8.3125|9.2501|6.75|7.8333|11.1667|10.2501|10.2917|7.5|8.7083|10.2084|9.125|9.8333|10.5|11.0417|12.7917|10.4584|9.8751|11.5417|9.4167|10.9583|14.3333|14.375|16.75|16.5|17.5625|15.875|13.875|15.5|16|15.5625|16.375|18.5|18.0625|16.3125|17.875|17.75|20.125|21.5|20.25|20.5|22.563|23.875|24.813|26.063|26.438|31.25|34.625|37.75|42.0625|38|35|45.625|34.0625|43.4375|39.4375|31.3125|35.5|37.0625|34.375|44.1875|40.95|44|37.39|47.31|54.67|57.15|45.58|42.89|35.7|42.55|43.43|48.33|49.23|50.15|42.5|51.94|51.18|59.37|70.5|64.98|71.63|54.02|55.64|64.56|68.07|81.78|77.92|63.01|47.71|55.59|63.49|50.1|39.09|44.83|48.31|53.89|64.07|54.28|56.78|53.81|57.98|61.06|53.77|61.29|61.15|60.91|68.84|71.31|84.51|77.49|82.28|93.86|107.24|105.6|105.04|114.82|120.83|135.45|124.21|131.45|157.01|177.31|168.05|161.15|193.73|207.76|241.97|248.82|254.98|268.21|266.09|258.48|302.16|331.15|339.75|376.44|292.86|363.98|340.42|
2020-10-24 23:09:35|usa_0670|R|price|0|15.9289|18.9399|19.1972|19.3902|15.8207|14.5814|16.9231|16.205|16.486|19.0775|18.2346|22.2312|27.664|29.2398|28.1152|33.3633|40.4859|36.2374|36.4873|26.4908|29.1149|28.3651|23.6168|25.9909|24.8663|26.1159|27.2405|20.3679|19.1185|21.7424|12.9955|14.9948|17.4939|19.2433|17.7439|20.243|24.3666|25.7411|23.8666|27.4904|27.8652|31.2392|30.3644|26.5|24.75|25.125|25.625|22|24|23.875|25.375|24.75|27.25|28.125|29.625|28.125|29.25|33|35.9375|32.75|38|31.5625|24.875|26|27.625|26|20.375|24.4375|22.6875|18.9375|18.4375|16.625|17.99|19.6|19.99|22.15|29.54|27.09|24.93|22.44|20.51|25.62|29.32|34.15|38.73|39.8075|47.04|47.77|41.7|36.6|34.22|41.02|44.78|58.43|51.68|51.06|49.34|53.8|49|47.01|60.91|68.88|62|38.78|28.31|27.92|39.06|41.17|38.76|40.23|42.77|52.64|50.6|56.85|37.51|53.14|52.8|36.01|39.06|49.93|59.75|60.79|59.7|73.78|79.92|88.09|89.97|92.85|94.89|87.37|74.04|56.83|64.78|61.14|65.95|74.44|75.44|71.98|84.55|84.17|72.79|71.86|73.07|48.15|61.99|58.3|51.77|54.31|26.44|37.51|42.24|
2020-10-24 23:09:38|usa_0671|GWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:09:38|usa_0672|CRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.325|12.625|14.05|14.8|13.62|16.515|19.125|27.14|28.74|28.7|34.98|25.25|26.63|26.17|25.44|26.51|19.93|19.94|15.49|14.56|19.73|17.77|18.81|22.92|26.84|24.99|30.65|28.66|26.76|31.5|27.9|30.9|31.47|38.98|48.7|53.66|54.53|53.55|56.87|73.38|75.73|70.71|75.68|69.48|77.24|82.67|91.72|106.63|89.59|89.73|103.61|105.92|89.87|91.39|89.88|88.1|98.45|115.04|105.78|108.94|93.56|81.62|95.85|97.21|89.35|110.29|65.27|79.33|88.57|
2020-10-24 23:09:40|usa_0673|OC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|29.69|31.8|34.26|26.59|20.61|17.21|23.65|22.71|16.48|8.51|12.17|23.44|26.14|23.79|31.42|24.57|31.4|33.92|36.88|25.24|28.07|36.5|27.25|33.35|36.39|41.32|40.85|40.68|40.25|42.91|38.91|33.86|35.58|42.43|41.67|44.79|47.44|47|49.2|51.66|52.86|61.14|66.05|74.44|91.99|79.79|65.14|58.79|42.99|46.32|54.6|60.52|65.26|34.8|54.45|68.24|
2020-10-24 23:09:43|usa_0674|LII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|15.375|9.0625|9.5|14.8125|9.9375|7.9375|10.45|9.68|9.39|9.6|12.57|17.49|14.92|12.86|14.65|13.01|14.61|17|18.62|17.29|14.85|19.9|21.21|20.89|26.16|28.44|28.69|24|23.37|30.62|35.74|34.85|33.88|38.89|34.58|30.18|33.27|29.54|26.46|30.93|36.84|39.66|45.1|43.33|41.61|48.67|51.14|43.1|29.78|33.68|40.04|43.74|49.87|53.37|63.38|63.97|74.77|85.08|89.33|89.62|78.02|95.09|110.52|110.35|115.17|123.75|134.96|138.75|157.7|157.47|169.6|191.25|173.33|207.47|200.73|204.91|217.17|206.49|264.4|268.27|239.1|242.67|166.87|229.81|270.46|
2020-10-24 23:09:45|usa_0675|NCLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|30.18|28.76|31.94|35.47|33.1|32.14|36.02|46.86|54.01|56.04|56.08|58.02|51.26|38.44|37.69|43.69|51.3|53.86|52.83|54|52.48|48.1|56.89|41.98|54.96|50.86|53.11|58.41|16.96|15.8|17.11|
2020-10-24 23:09:47|usa_0677|STLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6563|4.9375|4.375|6|6.4375|4.0157|4.797|3.875|3.25|3|4.1406|3.7656|3.7031|3.9844|2.8906|2.2656|2.375|2.3438|3.1406|3.2125|2.8775|2.8625|4.005|4.02|3.385|3.05|2.9675|3.46|3.96|5.715|6.195|7.0525|9.05|9.8025|9.545|6.605|8.08|8.755|11.8525|14.5|12.955|15.98|20.09|20.17|22.355|30.205|32.08|39.87|20.25|10.59|7.44|14.98|15.34|18.12|17.47|14.11|14.13|18.29|19.23|15.8|10.17|12.9|14.4|12.03|11.36|13.62|15.469|14.43|17.24|19.36|16.93|17.6|22.61|19.34|20.1|22.35|16.83|17.89|22.58|25.54|25.4|37.58|34.68|32.91|34.1|43.31|42.7|45.89|46.35|29.96|35.8|30.36|30.67|34.53|18.81|25.42|32.03|
2020-10-24 23:09:50|usa_0678|THC|price|0.930555555556|40|38.6667|30.6667|27.3333|28.1667|25.6668|30.3332|37.3334|35.3334|37.1667|26.6667|32.6667|30.6667|29.3333|32.8332|38.8334|36.1667|38.5|25.1667|28.8332|29.5|30.3332|30.5|37.3334|41.3334|45.1667|48.8332|44.6667|43.0002|49.6668|47.0002|66.3332|63.8334|64.9999|43.6667|35.6667|41.6667|39.3336|30.0003|24.3333|20.6669|30.3333|30.0003|43|45.6667|45.3334|38.668|42.6667|45.3334|40.668|47.668|56|54.668|51.668|55.668|65.332|69.3334|79.836|81.5|100.1618|99.8284|79.8294|74.4963|50.4975|62.9969|47.831|51.8308|61.3303|67.9967|81.1627|104.8282|117.3276|119.0342|148.0194|153.3791|178.7112|195.6437|190.6|115|66.8|59.36|55.12|55.2|44.64|47.2168|44.5808|42.88|46.12|47.88|48.56|33.68|29.52|33.28|23.68|28.24|25.72|29.68|20.72|14.04|22.64|25.6|23.16|17.52|4.64|9|15.8|20.48|22.88|25|18.4|17.44|29.8|27.72|22.24|18.92|21.24|20.76|18.48|23.6|47.58|45.36|44.65|47.19|42.81|45.08|52.77|56.05|49.51|47.86|56.3|31.37|28.93|31.69|30.61|19.71|17.71|15.67|17.35|14.28|24.25|23.94|37.63|25.73|28.84|21.9|23.57|25.34|14.4|20.18|26.44|29.16|
2020-10-24 23:09:53|usa_0679|TRGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|35.36|32.7|30.67|41.05|45.49|41.37|50.21|50.68|67.29|64.09|73.61|87.5|97.6|138.13|135.43|104.21|94.97|89.22|48.92|26.17|28.24|40.98|46.96|58.2|57.32|43.53|48.24|47.62|43.74|49.21|56.39|35.01|41.55|37.27|40.39|40.83|8.18|19.12|14.03|
2020-10-24 23:09:55|usa_0680|LECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||15.625|13.625|12.5|13.125|17.625|15|16.438|18.25|17.5|21.063|19.5|22.813|11.0625|11.625|11.125|9.3125|10.25|10.4375|10.3125|12.0938|7.125|6.6563|9.8125|10.75|12.75|11.01|12.22|14.285|13.45|11.0655|11.575|9.03|10.21|11.11|12.37|14.075|17.045|15.68|17.27|15.04|16.575|19.7|19.83|26.995|31.325|27.225|30.21|29.78|37.12|38.805|35.59|32.245|39.35|32.155|25.465|15.845|18.02|23.725|26.73|27.165|25.495|28.91|32.635|37.96|35.85|29.01|39.12|45.35|43.79|39.05|48.68|54.18|57.27|66.62|71.34|72.01|69.88|69.135|69.09|65.39|60.89|52.43|51.89|58.57|59.08|62.62|76.67|86.86|92.09|91.68|91.58|89.95|87.76|93.44|78.85|83.87|82.32|86.76|96.73|69|84.24|92.04|
2020-10-24 23:09:58|usa_0683|AOS|price|0|||1.0833|0.9722|0.8819|0.6042|0.75|0.632|0.8681|0.9722|0.9931|1.3125|1.5695|1.4167|1.2083|1.1389|1.4167|1.2292|1.2361|0.6736|0.8472|0.875|0.9375|0.8542|1.0139|0.9444|0.9028|0.7222|0.875|0.9236|0.7778|0.8542|0.9306|1.0903|0.9583|1|1.4375|1.875|1.5|2.125|2.4375|2.6667|3.3333|3.9722|3.5833|2.8333|2.7778|2.7222|2.5|2.6112|2.875|2.3055|2.625|2.7778|2.7638|3.3195|3.875|3.9515|4.4028|4.6945|4.875|5.7431|3.2708|4.0938|3.2708|4.6042|5.0417|3.6458|3.0208|3.4792|2.0938|2.8438|3.255|2.9833|2.9233|3.25|4.2417|5.2017|4.7367|4.5017|4.4667|4.6917|4.6683|5.8417|4.825|5.2983|4.0583|4.99|4.8117|4.4517|4.75|5.85|8.8|7.7267|6.5717|6.26|6.37|6.6483|7.3133|5.8417|5.4783|5.4717|6.5317|4.92|4.1967|5.4283|6.35|7.2317|8.7617|8.0317|9.6483|9.52|11.085|10.575|8.0075|10.03|11.2375|12.2225|14.385|15.7675|18.3925|18.14|22.6|26.97|23.01|24.79|23.64|28.205|32.83|35.99|32.595|38.305|38.155|44.055|49.395|47.35|51.16|56.33|59.43|61.28|63.59|59.15|53.37|42.7|53.32|47.16|47.71|47.64|37.81|47.12|52.8|
2020-10-24 23:10:01|usa_0684|CBOE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|20.2|22.43|28.69|24.12|27.16|26.17|28.72|27.1|29.72|29.58|36.56|45.42|45.02|52.84|56.48|48.94|53.52|64.19|57.47|57.22|65.78|65.96|65.36|63.91|66.91|73.74|79.14|90.01|106.7|124.76|114.1|103.81|97.76|96.21|95.44|107.5|118.23|120|89.25|93.28|86.89|
2020-10-24 23:10:03|usa_0686|ACM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24.91|35.94|28.23|25.87|31.05|24.44|28.72|26.08|28.54|27.55|27.61|28.67|24.24|24.89|28.08|26.93|27.06|18.38|19.99|22.97|14.91|21.28|24.12|32.77|30.79|30.65|29.38|32.07|31.95|37.53|30.29|31.09|32.97|26.54|30.89|31.32|30.18|27.6|37.73|34.08|32.29|35.01|37.46|36.51|33.17|32.65|26.37|30.02|36.87|38.31|43.6|25.55|36.19|39.97|
2020-10-24 23:10:05|usa_0688|HPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:05|usa_0690|JBL|price|2||||||||||||||||||||||||||||||||||||||||0.4688|0.4844|0.5157|0.4531|0.4531|0.375|0.4219|0.3125|0.344|0.4065|0.844|1.297|0.969|1.657|1.532|3.188|4.141|7.321|14.813|12.032|13.157|8.516|5.875|14.5|16.3125|24.125|22.4063|31.9688|34.7188|36.5|63.8125|31.25|22.48|29.38|23.11|26.3|18.65|22.9566|18.71|21.45|16.61|20.99|28.15|27.51|27.98|28.31|20.63|25.06|25.71|29.23|29.44|33.12|37.85|34.82|26.83|28.36|26.72|23|22.2|16.95|12.92|12.72|16.86|6.58|4.14|7.83|10.95|13.31|15.17|13.69|10.25|15.11|21.43|21.58|16.85|20.27|25.83|19.13|22.78|19|18.73|20.06|22.82|20.27|18.51|18.82|21.58|20.75|21.97|24.57|19.35|25.59|20.85|19.08|21.19|21.15|25.51|29.92|31.35|28.85|27.09|28.28|29.56|24.97|28.4|24.59|28.81|38.84|32.05|29.92|34.15||
2020-10-24 23:10:08|usa_0691|ZBRA|price|0||||||||||||||||||||||||||||||||||4.1112|3.9167|3.7222|4.0555|4.0555|3.9444|5.3333|5.7778|9.1111|9.8889|12.5833|8.7778|7.0555|8.1666|8.681|9.1111|11.833|11.833|15.1111|11.778|7.889|11.389|10.389|10.2222|12.389|15.889|13.222|17.111|19|14.8889|12.7778|10.5556|17.0834|20.2084|26|22.2222|19.6945|21.3611|18.132|16.9445|21.8311|16.6489|24.6711|24.04|21.4311|23.4179|25.4667|28.6223|33.4445|34.32|44.2467|46.2467|58|61.01|56.28|47.4962|43.79|39.09|42.85|44.72|34.16|35.74|34.79|38.61|38.74|36.49|34.7|33.32|32.64|27.85|20.26|19.02|23.66|25.93|28.35|29.6|25.37|33.64|37.99|39.24|42.17|30.94|35.78|41.18|34.36|37.49|39.31|47.13|43.44|45.56|54.08|69.41|82.32|70.97|77.41|90.715|111.05|76.55|69.65|69|50.1|69.61|85.76|91.25|100.52|108.58|103.8|139.19|143.25|176.83|159.23|209.53|209.49|206.37|255.44|183.6|255.95|252.46|
2020-10-24 23:10:11|usa_0692|FTNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|9.01|8.79|8.535|12.18|15.825|21.7|26.71|17.35|21.14|27.12|22|25.8484|20.8|23.27|17.09|20.38|18.88|21.87|24.4|25.04|31.31|34.58|41.33|42.24|31.78|29.08|30.13|36.09|30.08|36.56|37.2|37.7|44.06|52.28|61.8|91.76|70.34|83.97|74.87|79.28|106.76|101.17|137.27|115.5|
2020-10-24 23:10:13|usa_0693|SRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.2954|41.4234|45.4693|42.3172|41.7591|44.0442|49.3313|51.2132|49.1521|53.8119|54.1256|43.3273|40.9974|44.8507|49.7346|55.3353|60.8913|46.8222|45.0748|34.0525|38.085|38.7123|34.7694|41.5|39|34.98|39.73|43.81|47.66|49.18|26.45|35.33|33.75|
2020-10-24 23:10:14|usa_0694|DNKN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|28.74|24.56|29.94|34.84|29.365|32.35|37.07|42.39|44.1|48.2|50.55|45.1|44.82|43.38|47.56|55|48.39|42.7|46.83|43.21|50.31|53.23|56.11|54.64|53.09|65.51|59.81|69.16|73.89|63.42|75.1|79.96|80.4|75.54|53.1|65.23|80.86|
2020-10-24 23:10:16|usa_0695|PBI|price|0|3.7032|4.2344|3.5938|4.0782|3.6094|4.3125|4.125|4.4375|4.9532|5.6094|4.9219|6.0625|7.3594|7.7657|7.5|9.1563|10.5|10.6563|11.875|9.5625|11.1563|11.375|10.6563|10.6875|10.6563|11.2188|12.5625|11.875|11.6875|12.3125|7.0938|9.9375|13.3125|14.7188|14.9688|15.7813|16.5938|14.4375|18|19.9375|21.0625|20.75|19.125|20.6875|20.3125|19.0625|17.75|15.8751|18|19.125|21|23.5|24.5|23.875|26.375|27.375|29.375|35.625|41.5938|44.9688|50.1875|49|52.5625|66.0625|63.75|64.25|60.9375|48.3125|44.6875|40|39.4375|33.125|34.75|42.12|38.2|37.61|42.8|39.72|30.49|32.66|31.92|38.41|38.32|40.62|42.61|44.25|44.1|46.28|45.12|43.55|41.74|42.25|42.93|41.3|44.37|46.19|45.39|46.82|45.42|38.04|35.02|34.1|33.26|25.48|23.35|21.93|24.85|22.76|24.45|21.96|21.38|24.18|25.69|22.99|18.8|18.54|17.58|14.97|13.82|10.64|14.86|14.68|18.19|23.3|25.99|27.62|24.99|24.37|23.32|20.81|19.85|20.65|21.54|17.8|18.16|15.19|13.11|15.1|14.01|11.18|10.89|8.57|7.08|5.91|6.87|4.28|4.57|4.03|2.04|2.6|5.31|
2020-10-24 23:10:19|usa_0696|PACW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|15.125|14.875|17.25|19.65|21.4|20|22.95|24.35|28.28|33.35|28.69|30.58|33.5|37.13|37.65|36.9|40.75|43.07|43.9|46.95|47.29|56.39|57.66|60.23|57.39|52.21|56.33|57.66|55.95|42.75|25.84|16.05|28.19|24.12|15.31|13|20.14|20.9|23.24|18.65|18.5|21.63|21.32|19.89|15.02|18.94|23.96|22.48|24.49|24.65|28.69|29.85|33.73|42.44|44.76|42.69|44.39|45.74|47.255|46.68|42.65|44.27|37.31|36.96|42.38|55.15|50.81|46.03|47.32|49.75|51.81|51.45|49.39|33.39|37.96|37.97|37.57|38.66|16.55|18.5|17.85|
2020-10-24 23:10:21|usa_0697|LAMR|price|0.0364922206506||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6667|19.833|13.5|12.333|17.833|21.833|37.5|34.625|38.625|30.625|33.9375|33.5|45.5|49.5|46.625|41.75|46.375|41.25|37.2188|38.09|43.55|32.5|42.71|42.93|26.54|34.66|30.5|34.78|33.98|30.89|39.56|42.02|41.7|40.05|38.84|37.9|43.56|44.93|51.36|54.55|51.37|56.18|60.89|61.99|61.1|52.02|35.04|38.01|34.33|13.35|9.07|14.6|18.91|29.27|35.32|37.96|29.26|32.73|36.63|32.17|26.4|18.67|32.86|30|29.68|39.25|47.58|47.63|44.2|46.1|52.94|51.98|51.8|51.27|59.48|59.455|57.91|56.43|59.64|62.16|68.52|64.55|76.62|73.05|72.64|70.44|64.66|63.86|71.46|73.71|77.87|80.35|80.39|80.95|45.08|57.65|67.15|69.45|
2020-10-24 23:10:24|usa_0698|WTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:24|usa_0699|XLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:24|usa_0700|SON|price|0|3.9773|3.8961|4.7619|4.7619|4.3561|4.5455|4.8973|4.2479|5.1137|5.3571|5.3571|6.6558|7.5758|8.0628|8.4416|8.2251|10.2814|12.3377|11.9048|9.1991|11.4719|13.3117|12.987|14.8268|14.8268|14.9351|15.5844|16.0173|14.8268|13.961|12.2294|14.0693|15.9091|15.1515|14.7186|14.9351|16.4502|17.2078|20.3463|20.671|19.5887|20.3463|19.4805|19.0476|19.6971|17.7489|20.184|18.939|20.995|22.5|25.227|23.864|24.773|25.795|25|23.523|24.5455|27.671|30.853|31.535|37.6705|30.25|24|29.625|23|29.9375|22.8125|22.75|23.5|20.5625|18.0625|21.625|21.5|24.88|23.5|26.58|28.61|28.32|21.31|22.93|20.93|24.02|21.95|24.62|24.28|25.5|26.44|29.65|28.85|26.5|27.31|29.4|33.87|31.65|33.64|38.06|37.58|42.81|30.18|32.68|28.63|30.95|29.68|23.16|20.98|23.95|27.54|29.25|30.79|30.48|33.44|33.67|36.23|35.54|28.23|32.96|33.2|30.15|30.99|29.73|34.99|34.57|38.94|41.72|41.02|43.93|39.29|43.7|45.46|42.86|37.74|40.87|48.57|49.66|52.83|52.7|52.92|51.42|50.45|53.14|48.5|52.5|55.5|53.13|61.53|65.34|58.21|61.72|46.35|52.29|51.07|
2020-10-24 23:10:28|usa_0701|ACC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|18.75|22.45|20.65|22.68|22.54|24.65|26.85|24.1|25.45|28.32|31.17|28.08|28.6|27.36|28|27.76|31.29|20.64|17.08|21.74|27.87|28.59|27.86|27.41|30.62|31.57|31.7|35.16|38.96|42.39|44.15|43.24|45.57|46.09|44.52|39.66|36.68|32.43|36.38|38.43|36.86|41.54|43.76|37.99|35.1|41.57|45.9|51.62|51.47|48.93|47.55|48.14|44.14|40.68|38.57|42.76|40.76|42.17|47.58|46.78|47.93|46.2|30.18|36.36|34.71|
2020-10-24 23:10:30|usa_0702|AFG|price|0|9.3333|13.25|13.25|12.5|14.5416|15.4167|16|15.6667|17.5833|17.7083|16.3333|16.9166|18.7083|19.125|18.7083|17.9166|18.7917|19.2917|17.375|13.9166|14.3333|15|15.4167|16.1667|15.75|17.5001|17.9167|18.3333|16.8334|15.25|14.25|13.25|16.1667|15|16.9167|17.4167|15.5001|13.4167|12.4167|16.5833|17.6667|21.3333|21.5001|21.5833|16.6667|16.9167|17.8334|17.25|16.0833|17.3333|20|20.4167|20.1667|20.0833|21|25.1667|24.3333|28.4167|29.6667|26.8753|28.9167|28.8753|22|29.25|23.5833|22.7083|18.7083|17.5833|19.0833|16.625|15.4583|17.7083|16.0667|20.2|14.8|16.3667|19.1467|15.9333|15.3467|15.38|13.2333|15.2|14.5|17.64|19.8867|20.4497|19.9267|20.8733|20.5333|22.3467|22.62|25.54|27.74|28.6|31.2867|35.91|34.04|34.15|28.52|28.88|25.56|26.75|29.5|22.88|16.05|21.58|25.5|24.95|28.45|27.32|30.58|32.29|35.02|35.69|31.07|36.89|38.58|39.23|37.9|39.52|47.38|48.91|54.06|57.72|57.71|59.56|57.89|60.72|64.15|65.04|68.91|72.08|70.37|73.93|75|88.12|95.42|99.37|103.45|108.54|112.22|107.33|110.97|90.53|96.21|102.47|107.85|109.65|70.08|63.46|66.98|
2020-10-24 23:10:33|usa_0703|RS|price|0|||||||||||||||||||||||||||||||||||||||||||||||3.5|2.8045|2.8055|3.3055|4.0835|4.5835|5.0835|8.111|7.75|7.7775|6.5555|8.7085|9.375|9.9165|12.8335|12.875|10.9375|9.2083|9.6042|13|10.5|11.7188|11.1875|9.5625|10.5313|12.375|11.725|12.625|11.88|13.125|13.795|15.25|10.925|10.42|7.55|10.35|11.095|16.605|17.575|20.16|19.85|19.48|20.005|18.535|26.465|30.56|46.96|41.475|32.14|39.38|48.4|56.26|56.54|54.2|59.86|77.09|37.97|19.94|26.33|38.39|42.56|43.22|49.23|36.15|41.53|51.1|57.78|49.65|34.01|48.69|56.48|50.5|52.35|62.1|71.17|65.56|73.27|75.84|70.66|73.71|68.4|61.27|61.08|60.48|54.01|57.91|69.19|76.9|72.03|79.54|80.02|72.81|76.17|85.79|85.74|87.54|85.29|71.17|90.26|94.62|99.66|119.76|87.59|94.93|102.04|
2020-10-24 23:10:35|usa_0704|PBCT|price|0||||||||||||||||||||||1.3228|1.1993|1.0758|1.1287|1.1817|1.3757|1.0935|1.0582|0.8642|0.6349|0.4056|0.582|0.4056|0.4233|0.2645|0.7231|0.8466|0.7055|0.7937|1.2346|1.0053|1.3227|1.2698|1.4286|1.6931|2.0811|1.6757|2.0986|2.3281|3.0333|2.681|3.0333|3.1395|3.4919|4.0738|4.5857|5.4762|6.7857|8.0423|8.0357|7.3281|5.1852|5.8466|6.2963|6.4418|5|4.4709|4.4312|3.8889|4.4577|5.4762|5.4497|4.9333|4.6984|4.4995|5.2169|5.5259|4.7471|5.3333|5.3439|6.1355|6.3492|6.8889|9.8392|9.8889|11.3429|12.346|13|14.4|13.8|14.7905|15.5952|15.6429|18.8619|21.2476|21.1429|17.73|17.28|17.8|17.31|15.6|19.25|17.83|17.97|15.07|15.56|16.7|15.62|13.5|13.09|14.01|12.58|13.44|11.4|12.85|13.23|11.61|12.14|12.09|13.42|14.9|14.38|15.12|14.87|15.17|14.47|15.18|15.2|16.21|15.73|16.15|15.93|14.66|15.82|19.36|18.2|17.66|18.14|18.7|18.66|18.09|17.12|14.43|16.44|16.78|15.635|16.9|11.05|11.57|10.31|
2020-10-24 23:10:38|usa_0706|CXW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.959|114.5831|148.7501|139.3771|89.7925|72.0825|68.334|58.3345|34.377|38.332|16.877|13.125|10.416|6.0445|1.1467|2.9667|5.3167|4.2267|6.1167|4.85|5.7667|4.8367|5.9733|5.9667|8.4433|8.1667|9.6167|10.8433|13.14|12|13.4833|12.75|12.99|12.9033|14.8267|13.7967|16.5933|21.565|22.225|25.51|31.4|27.26|29.48|26.81|26.83|25.66|15.94|13.15|16.64|22.65|24.57|19.86|20.94|24.16|24.99|24.39|21.29|22.71|21.92|27.02|26.82|33.52|35.82|38.3|33.65|34|32.37|33.01|33.44|34.36|37.89|40.26|33.64|29.88|26.19|32.9|34.37|14.78|24.25|31.37|27.67|26.09|21.95|20.06|21.98|24.16|18.41|19.45|22.37|17.72|17.44|11.42|9.73|8.16|
2020-10-24 23:10:41|usa_0707|BMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:10:41|usa_0708|Z|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|27.5|24.17|23.34|33.74|35.7|37.66|32.94|48.18|39.18|41.59|53.47|60.7|43.21|31.51|34.74|43.02|29.37|45.94|36.02|57.61|101.42|
2020-10-24 23:10:42|usa_0710|RNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.625|8.125|10.125|9.167|10.25|9.3333|11|12.3333|12.708|14.646|14.708|16.6667|15.438|15.125|12.2083|11.6458|12.3333|11.5625|13.625|13.625|14.5208|21.3125|26.1042|23.3367|24.6833|29.6367|31.8|34.3333|36.6|37.79|39.6|40.05|45.52|45.63|49.05|52|53.95|51.58|52.08|46.7|49.24|43.73|44.11|43.62|48.46|55.6|60|50.14|61.99|65.41|60.24|51.91|44.67|52|51.56|49.44|46.54|54.76|53.15|56.76|56.27|59.96|63.69|68.99|69.95|63.8|74.37|75.73|76.01|77.04|81.26|91.99|86.79|90.53|97.34|97.6|107|99.99|97.22|99.73|101.51|106.32|113.19|119.83|117.44|120.16|136.22|144.65|139.05|135.14|125.59|138.51|120.32|133.58|133.7|143.5|178.01|193.45|196.02|149.32|171.03|169.74|
2020-10-24 23:10:45|usa_0712|AMCX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|33.19|37.58|44.63|36.49|42.06|49.64|62.755|63.74|65.87|66.68|70.97|60.51|58.33|64.38|74.69|81.85|73.52|76.95|65.4|56.04|50.95|52.75|57.89|53.39|59.05|55.12|50.83|62.69|66.25|54.72|56.76|54.18|47.4|39.5|24.31|23.39|24.6|
2020-10-24 23:10:46|usa_0714|ODFL|price|0|||||||||||||||||||||||||||||||||||1.273|1.4486|1.5364|1.4266|1.4266|1.9095|1.7119|1.3827|1.6461|1.7229|1.4486|1.7558|1.668|1.4266|1.4047|1.1193|1.0096|0.7023|0.9877|0.834|0.8121|0.9328|1.0864|1.2181|1.69|1.3388|1.5034|1.3621|1.2291|0.9986|0.9986|1.0425|1.2949|0.9438|1.048|0.856|0.8889|0.834|0.8779|0.856|1.0517|1.1132|1.2361|1.3213|1.6215|2.4933|2.7654|2.8168|3.8677|4.4879|4.451|5.8232|5.6909|6.8741|6.1531|5.2998|6.6153|7.9882|7.9852|11.1378|8.8978|7.1319|8.5363|8.9333|7.1022|6.8474|9.4311|8.8948|8.397|8.4326|6.96|9.9467|9.0163|9.0963|9.8933|10.4119|11.2978|14.2178|15.5956|16.5778|12.8756|18.0133|21.1867|19.24|20.0967|22.8533|25.4667|27.7467|30.66|35.3467|37.8267|42.4533|47.0933|51.76|51.5333|45.7367|40.6667|39.38|46.4133|40.2067|45.74|57.1933|57.0467|63.4933|73.4067|87.7|97.98|99.3067|107.5067|82.3267|96.26|99.5067|113.3133|126.52|131.26|169.59|180.92|
2020-10-24 23:10:49|usa_0716|PTC|price|0||||||||||||||||||||||||||||2.1877|2.1094|2.8125|2.0053|2.8125|3.7501|3.711|5.1173|9.4143|8.9063|11.6408|14.6095|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1408|20.7813|21.563|25|31.0938|38.4375|41.5625|48.9063|54.2188|61.7188|64.2188|56.4063|53.2031|55.1563|59.2188|83.2813|67.8125|25.1563|40.625|49.375|34.6875|33.75|67.6563|52.3438|27.0313|27.3438|33.5938|22.6563|33.75|12.975|19.525|15.1|8.575|4.5|6.3|5.425|7.55|7.875|9.85|11.3|12.5|13.2|14.725|13.975|15.95|17.425|15.25|16.33|12.71|17.46|18.02|19|21.61|17.42|17.85|15.98|16.67|18.4|12.65|9.98|11.69|13.82|16.34|18.05|15.67|19.54|22.53|22.49|22.93|15.38|18.26|27.94|20.96|21.77|22.51|25.49|24.53|28.46|35.39|35.42|38.8|36.9|36.65|36.17|41.02|31.74|34.63|33.16|37.58|44.31|46.27|52.55|55.12|56.28|60.77|78.01|93.81|106.19|82.9|92.18|89.76|68.18|74.89|61.21|77.79|82.72|
2020-10-24 23:10:52|usa_0717|HUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|23.73|19.45|17.55|17.75|18.66|16.68|18.18|18.79|19.03|19.3|26.42|25.29|23.45|12.84|12.6|3.48|3.18|5.16|9.52|11.51|13.25|9.12|10.69|15.55|16.95|18.39|12|10.02|14.16|12.64|15.74|15.81|18.98|16.83|19.5|24.01|24.21|27.84|28.43|23.66|21.5|22.19|14.71|11.34|13.22|12.97|14.57|19.48|22.16|25.34|28.29|33.35|28.91|29.2|28.93|19.06|21.69|18.6|22.95|24.11|12.87|17.8|21.96|
2020-10-24 23:10:54|usa_0718|FSLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|29.84|58.25|78.28|112.8|267.14|209.5|266.25|241.9|135.01|120.37|160.72|156.15|134.83|109.36|114.42|146|129.27|149|124.61|79.21|32.94|27.46|15.06|21.2|29.8|28.85|44.81|39.02|55.26|73.37|71.06|67.17|44.42|60.58|47.84|44.42|66.41|71.29|46.37|34|33.99|29.04|40.05|48.86|68.04|73|51.91|49.55|41.99|55.65|62.57|65.75|58.66|33.46|50.38|64|
2020-10-24 23:10:56|usa_0719|VC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|73.75|62.57|64.97|45.46|49.54|53.75|36.05|44.46|52.31|57.43|60.78|73.73|81.89|85.56|94.77|97.25|106.57|96.4|104.98|99.42|116.4|80.19|66.26|71.44|80.81|97.4|98.92|124|125.84|110.35|133.33|95.34|63.74|68.54|56.19|78|87.15|53.34|68.44|65.51|
2020-10-24 23:10:58|usa_0720|ELS|price|0||||||||||||||||||||||||||||||||||||||||3.5469|4.5625|4.6719|5.5781|5.375|5.1719|5.1875|5|4.9688|3.8438|3.8438|4.3125|4.375|4.4375|4.8125|4.8125|5.8125|5.4688|5.7657|6.5|6.75|6.4688|6.0313|6.3595|6.2657|6|6.5|5.8438|6.0782|5.7813|5.9845|6.25|7.25|6.75|7.025|7.605|7.8025|8.25|8.775|7.97|7.4075|7.4|8.7775|9.795|9.4125|8.825|8.2975|8.31|8.9375|8.8125|9.94|11.25|11.125|12.4375|10.9575|11.4275|13.6075|13.5025|13.0475|12.95|11.4175|12.3425|11|13.2575|9.59|9.525|9.295|10.6975|12.6175|13.47|12.0575|13.62|13.9825|14.4125|15.61|15.675|16.6725|17.435|17.2425|17.03|16.8225|19.2|19.6475|17.085|18.115|20.325|22.08|21.18|25.775|27.475|26.29|29.285|33.335|36.365|40.025|38.59|36.05|38.53|43.17|42.54|44.51|43.885|45.95|48.225|48.565|57.15|60.67|66.8|70.39|57.48|62.48|61.3|
2020-10-24 23:11:01|usa_0721|CFX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|23.98|17.25|9.01|6.8|7.72|10.78|12.48|11.95|10.62|14.68|18.57|22.78|24.5|21.89|28.99|35.75|27.43|35.24|39.12|46.47|51.36|56.54|63.53|69|73.74|56.97|51.62|47.73|46.15|29.67|23.3|28.87|25.78|29.09|36.69|38.39|38.04|42.06|39.42|31.09|30.23|36.01|20.35|29.68|26.5|27.83|36.38|19.8|27.9|31.21|
2020-10-24 23:11:03|usa_0722|AN|price|0|||||||||||||||||||||||||||||3.375|8.375|7.25|3.375|5.3125|6|4.875|6.0625|5.125|3.625|3.1875|2.625|2.375|1.8125|1.75|1.6875|1.375|1.5938|1.7813|2|1.6254|6.5|11.5625|18.0625|15.6875|29.125|29|31.1875|34.6875|24.8125|32.9375|23.3125|25.8125|25.0625|14.5625|14.875|12.3753|17.8125|12.625|9.25|7.9375|7.0625|6|6|9|11.6|8.79|12.33|13.98|14.5|11.52|12.56|12.75|15.72|17.54|18.37|17.05|17.1344|17.08|19.21|18.94|20.52|19.97|21.73|21.55|21.44|20.9|21.32|21.24|22.44|17.72|15.66|14.97|10.02|11.24|9.88|13.88|17.35|18.08|19.15|18.08|19.5|23.25|28.2|35.37|36.61|32.78|36.87|34.31|35.28|43.67|39.7|43.75|43.39|52.17|49.69|53.23|59.68|50.31|60.41|64.33|62.98|58.18|59.66|46.68|46.98|48.71|48.65|42.29|42.16|47.46|51.33|46.78|48.58|41.55|35.7|35.72|41.94|50.7|48.63|28.06|37.58|52.93|
2020-10-24 23:11:07|usa_0723|AIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.68|23.8|25.45|26|30.2|33.87|36.14|37.68|43.05|45.69|46.85|53.28|55.93|54.15|58.51|52.29|69.2|60.69|68.31|50.77|26.42|22.42|23.33|32.15|29.43|34.34|36.68|40.56|38.12|38.48|35.48|36|39.92|41.73|34.66|37.14|35.52|44.4|51.03|54.78|65.35|63.68|67.98|64.82|67.71|60.93|68.56|76.62|79.96|77.11|85.86|90.71|92.3|95.5|103.98|95.65|99.71|90.93|101.29|106.29|85.29|94.91|106.89|125.47|131.26|104.7|104.86|120.59|
2020-10-24 23:11:09|usa_0724|FLIR|price|0||||||||||||||||||||||||||||||||||||||||||1.4063|1.5|1.2188|1.7188|1.6094|1.5313|1.625|1.9375|1.7815|1.5315|1.5315|1.5315|1.5315|1.641|1.719|2.0315|1.969|2.4845|2.594|2.5313|2.1563|1.6563|2.9063|2.2656|1.8906|1.6172|2.0313|1.1484|0.8125|0.75|0.6953|1.0195|2.9987|5.1288|4.74|5.9688|5.2462|4.3738|6.1|5.9262|7.5275|6.355|9.125|9.53|13.725|14.625|15.9475|15.15|14.92|14.785|11.165|14.205|11.45|13.58|15.915|17.835|23.125|27.695|31.3|30.09|40.57|38.42|30.68|20.48|22.56|27.97|32.73|28.18|29.09|25.7|29.75|34.61|33.71|25.05|25.07|25.31|19.5|19.975|22.3157|26.01|26.97|31.4|30.1|36|34.73|31.34|32.31|31.28|30.82|27.99|28.07|32.95|30.95|31.42|36.19|36.28|34.66|38.91|46.62|50.01|51.97|61.47|43.54|47.58|54.1|52.59|52.07|31.89|40.57|35.85|
2020-10-24 23:11:12|usa_0725|URBN|price|1|||||||||||||||||||||||||||||||||||||||||||1.8594|1.625|1.4844|1.4688|1.891|1.61|1.329|1.329|1.36|1.54|2.086|2.344|1.969|1.516|1.563|1.969|2.079|2.125|2.047|2.094|1.6406|2.0391|2.4219|3.1563|2.75|1.6797|1.3438|1.3438|1.1016|1.1094|1.6275|1.4225|1.625|3.2675|3.78|2.9075|3.0025|2.56|3.7338|4.965|8.34|10.1225|11.5425|14.87|20.5|21.035|22.21|30.355|28.33|27.31|23.2|14.62|17.5|24.4|25.76|20.06|25.27|29|34.25|33.01|21.74|15.58|19.49|24.04|31.38|31.57|37.56|32.16|30.79|33.82|31.47|32.54|27.25|26.5|28.96|30.55|35.75|42.8|41.44|42.56|37.88|35.82|35.655|35.73|30.36|34.86|40.04|32.62|28.6|22.88|30.32|29.9|33.45|26.54|22.88|19.59|24.52|34.11|40.27|44.4|39.46|32.3|29.73|23.81|28.7|25.6|17.34|16.54|24.69|
2020-10-24 23:11:14|usa_0727|KEX|price|0|4.1875|4.875|3.625|3|2.875|2.3125|2.5|1.625|1.6875|1.5625|1.4375|1.1875|1|1.125|1.0625|1.1875|1.75|2.3125|2.3125|1.25|2.0625|2.1875|2.1875|2.1875|2.75|3.375|4.5625|4.6875|4.6875|5.1875|3.375|3.875|4.875|5.625|7.8125|6.0625|6.125|6.875|6|6.5625|6.9375|9.375|10.875|10.6875|10.625|8.1875|8.3125|9.875|8.75|7.9375|7.75|8.125|8.5625|8.4375|8.8125|9.875|8.5|9.25|9.594|9.6565|12.0315|12.625|10.5|9.9688|9.4688|10.5938|9.8125|10.25|9.9167|10.625|9.8125|10.5|10|12.325|11.2567|13.775|14.95|12.225|11.31|13.695|12.3|14.1|14.35|17.44|16.895|19.45|20.075|22.19|21.015|22.55|24.715|26.085|34.055|39.5|31.33|34.13|34.98|38.39|44.14|46.48|57|48|37.94|27.36|26.64|31.79|36.82|34.83|38.15|38.25|40.06|44.05|57.29|56.67|52.64|65.84|65.79|47.08|55.28|61.89|76.8|79.54|86.55|99.25|101.25|117.14|117.85|80.74|75.05|76.66|61.95|52.62|60.29|62.39|62.16|66.5|70.55|66.85|65.95|66.8|76.95|83.6|82.25|67.36|75.11|79|82.16|89.53|43.47|53.56|36.17|
2020-10-24 23:11:17|usa_0728|TCO|price|0|||||||||||||||||||||||||||||||||||||||11.5|11.625|14.875|14.5|13.625|11.625|11.5|11.5|10.875|9.75|9.625|9.5|10|10|9.875|11.125|11.125|12.875|13|13.25|12.813|13|13.063|14.25|14|13.75|12.25|13.1875|11.5|10.75|11.125|11|11.5625|10.9375|12.05|14|12.5|14.85|15.06|15.25|14.23|16.23|17.03|19.16|19.6|20.6|25.17|22.89|25.83|29.95|27.74|34.09|31.7|34.75|41.67|40.9|44.42|50.86|57.99|49.61|54.75|49.19|52.1|48.65|50|25.46|17.04|26.86|36.08|35.91|39.92|37.63|44.61|50.48|53.58|59.2|50.31|62.1|72.95|77.16|76.73|78.72|77.66|75.15|67.31|63.92|70.79|75.81|73|76.42|77.13|69.5|69.08|76.72|71.23|74.2|74.41|73.93|66.02|59.55|49.7|65.43|56.91|58.76|59.83|45.49|52.88|40.83|40.83|31.09|41.88|37.76|33.29|
2020-10-24 23:11:20|usa_0729|ALSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|17|20.08|20.33|23.5|22.5|24.53|27.61|29.15|30.61|28.49|34.13|31.94|29.26|26.2|26.15|26.83|27.41|27.74|34.21|35.63|37.24|37.18|43.46|38.55|39.93|52.01|43.47|44.92|45.67|45.78|48.32|32.61|36.78|34.86|
2020-10-24 23:11:22|usa_0730|FSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:11:22|usa_0731|GME|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.575|9.705|8.75|9.97|4.435|6.2|6.8|8.505|8.3|9.0952|7.59|9.725|9.66|12.29|17.49|17.835|20.155|23.4|20.46|24.84|26.715|33.82|41.67|56.61|50.47|54.63|43.44|28.91|23.05|29.67|22.92|24.6|20.81|24.54|19.8|19.4|20.37|26.29|23.71|25.6|23.36|22.28|16.02|23.1|23.64|34.23|49.06|54.47|35.31|40.21|41.97|41.26|35.25|40.71|46.83|44.67|25.51|33.32|30.19|24.75|24.49|23.4|21.35|19.61|16.81|13.46|14.92|14.44|15.93|8.89|4.32|6.35|3.84|4.88|4.03|15|
2020-10-24 23:11:24|usa_0733|NBR|price|0|196.875|168.75|164.0625|131.25|196.875|168.75|121.875|84.375|131.25|103.125|65.625|103.125|46.875|28.125|43.75|31.25|28.125|75|46.875|21.875|31.25|34.375|43.75|46.875|59.375|50|56.25|87.5|125|146.875|162.5|140.625|168.75|134.375|131.25|156.25|153.125|178.125|193.75|162.5|190.625|253.125|234.375|203.125|165.625|184.375|153.125|162.5|187.5|210.95|235.95|281.25|356.25|406.25|340.625|481.25|487.9|625|978.125|790.625|593.75|500|379.7|337.5|454.6875|610.9375|625|773.4375|970.3125|1039.0625|1310|1478.75|1296|930|524.25|858.25|1056.25|882.5|818.75|881.75|996.75|988.75|931.5|1037.5|1143.75|1134.0925|1183.75|1282.25|1478.5|1515.5|1795.75|1893.75|1789.5|1689.5|1487.5|1489|1483.5|1669|1538.5|1369.5|1688.5|2461.5|1246|598.5|499.5|779|1045|1094.5|981.5|881|903|1173|1519|1232|613|867|874.5|720|701.5|722.5|811|765.5|803|849.5|1232.5|1468.5|1138|649|682.5|721.5|472.5|425.5|460|502.5|608|820|653.5|407|403.5|341.5|349.5|320.5|308|100|172|145|93.5|144|19.505|37.02|24.44|
2020-10-24 23:11:27|usa_0734|CLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.49|8.015|8.75|12.865|13.935|33.405|17.245|9.945|11.21|12.67|19.9|21.485|20.75|24.09|22.84|29.43|35.725|30.71|26.06|33.105|43.595|35.32|37.86|37.445|43.78|43.81|53.35|54.06|60.425|77.05|68.32|38.63|42.76|43.98|27.45|20|28.98|45.09|44.29|51.78|43.39|31.59|39.44|49.61|57.31|63.78|66.98|38.38|44.77|40.89|30.58|33.72|8.52|16.85|12.32|
2020-10-24 23:11:29|usa_0735|GGG|price|0|0.2531|0.3316|0.3272|0.3025|0.234|0.2294|0.266|0.2093|0.2148|0.2532|0.2879|0.3857|0.5466|0.585|0.4781|0.4854|0.6417|0.5996|0.6417|0.4442|0.6508|0.6343|0.589|0.5597|0.5341|0.5304|0.5231|0.5231|0.6145|0.7279|0.5084|0.6658|0.845|0.7279|0.6877|0.7792|0.7572|0.695|0.7316|0.684|0.7792|0.9291|0.9401|1.0645|0.8999|0.823|0.8066|0.955|1.0643|1.1797|1.498|1.339|1.284|1.3333|1.2343|1.613|1.893|1.9837|2.354|2.4567|2.994|3.4443|2.2963|2.9136|2.179|2.9012|3.2407|3.5432|2.8642|3.358|3.1852|4.0864|4.1482|4.8889|4.4741|5.7852|6.0519|5.5867|5.5111|6.3667|6.2444|7.1111|8.3444|8.9111|9.7033|10.35|11.1667|12.45|13.4533|11.3567|11.4267|12.16|15.1433|15.3267|13.02|13.2067|13.0533|13.4267|13.0367|12.42|12.0867|12.69|11.87|7.91|5.69|7.34|9.29|9.5233|10.6667|9.3967|10.5767|13.15|15.1633|16.8867|11.38|13.63|17.6867|15.36|16.76|17.1633|19.3433|21.07|24.6867|26.04|24.9133|26.0267|24.3267|26.7267|24.0533|23.6767|22.3433|24.0233|27.9867|26.33|24.6667|27.6967|31.38|36.4267|41.23|45.22|45.72|45.22|46.34|41.85|49.52|50.18|46.04|52|48.73|47.99|61.35|
2020-10-24 23:11:32|usa_0736|NEU|price|0|1.5834|1.8542|2.2605|2.125|1.9271|1.823|2.1458|2.6667|3.1042|4.0833|3.9167|4.5417|6.2292|6.9583|5.9583|6.2501|9.9583|8.9167|9|6.1667|7.2501|7.3333|7.5|7.2084|8.2084|8.75|8.625|9.1667|8.375|9.8751|8.2084|7.8333|9.6667|9|8.125|9.3333|9.2084|8.8333|9.2917|9.5417|9.4584|10|8.875|8.75|12.125|12.125|11.375|9.625|10.25|10.625|11.125|12.375|9.625|9.625|9|9.5|8.625|9.25|9.313|7.688|8|6.125|3.938|5.625|4.25|6|3.875|16.5833|18.7917|31|41|54.0417|41.4733|45.3333|34.88|43.9|46.85|36.6|26.95|33.49|28.23|39.91|41.87|21.87|19.81|21.47|20.88|19.9|18.6|14.79|17.34|24.46|47.59|49.06|58.16|59.05|40.67|48.37|49.38|55.69|75.45|66.23|52.56|34.91|44.3|67.33|93.04|114.77|102.99|87.32|113.68|123.37|158.22|170.71|151.87|198.11|187.4|216.6|246.48|262.2|260.36|262.56|287.91|334.15|390.78|392.11|381.02|403.53|477.8|443.89|357|380.73|396.26|414.38|429.32|423.84|453.23|460.48|425.75|397.39|401.68|404.5|405.51|412.09|433.56|400.94|472.09|486.52|382.87|400.48|342.32|
2020-10-24 23:11:35|usa_0737|AGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.25|16.7|19.67|18.3|22.7|23.22|25.35|24.76|24.36|25.99|26.77|26.98|28.92|27.5|26.82|23.53|20.86|16.26|10.81|7.47|12.29|20.25|22.22|21.09|13.25|17.65|17.13|14.28|15.04|10.83|13.94|18.82|12.24|14.57|14.34|20.56|21.72|20.01|23.6|25.75|25.03|23.56|26.4|26.25|23.76|25.33|27.14|25.85|23.82|27.14|38.4|36.9|41.48|41.41|34|35.02|35.62|40.5|37.76|44.84|41.66|45.3|49.15|19.35|24.49|19.34|
2020-10-24 23:11:37|usa_0738|KATE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:11:37|usa_0739|DEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.65|26.29|24.99|26.66|24.71|23.32|21.82|22.71|23.07|13|8.3|8.59|13.62|14.84|15.65|14.54|17.39|16.83|18.32|19.52|17.9|18.6|22.47|21.74|24.24|23.21|25.15|24.97|24.02|23.62|26.85|28.05|26.47|28.76|30.37|26.85|29.45|31.59|30.16|34.21|36.24|35.77|38.18|38.42|38.84|41.03|36.91|40.08|38.82|33.78|39.98|38.99|41.9|43.59|30.27|30.69|24.92|
2020-10-24 23:11:39|usa_0740|ALGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.313|7.813|7.84|3.7|4.6|4.4|4.041|3.18|2.95|5.39|11.74|13.939|16.7|18.509|18.28|15.61|11.07|6.42|7.395|6.5|6.39|8.77|7.16|6.56|14.09|16.06|23.66|24.11|18.15|11.18|11.31|12.45|8.24|7.97|10.59|14.22|17.76|19.34|14.75|19.85|20.37|20.37|23.215|15.54|24.6|27.91|34.39|37.57|28.4|33.04|35.41|47.96|57.96|54.78|52.74|51.68|56.84|53.785|62.98|55.91|65.42|72.47|79.34|94.44|99.39|113.9|146.99|184.78|233.65|244.42|364.7|389.97|199.17|284.33|283.56|175.84|272.89|177.04|267.41|320.17|
2020-10-24 23:11:41|usa_0741|MDU|price|0|3.9259|3.8148|4.1111|4.2594|4.2778|4.2594|4.1482|4.3148|4.5184|5.4444|5.1295|5.7592|6.0184|6.9074|6.8519|6.8889|7.4816|6.4074|6|5.1852|5.3705|5.4075|5.3705|5.6296|5.4814|6.1852|6.1481|6.7038|6.3705|5.9259|5.6296|6.0741|6.1111|6.1481|6.8148|7.2963|7.6295|7.1111|7.5185|7.8148|8.6667|8.8519|9.4444|9.3333|9.3333|7.926|8.037|8.037|7.889|8.815|9.445|8.833|10.2222|9.555|9.555|10.2222|9.722|10.6667|12.167|14.055|16.555|15.861|11.6667|11.6945|10.1667|10.1389|10|8.8889|9.2222|9.6111|13.2222|14.4445|15.8756|14.0622|10.3867|12.5111|13.7778|11.6845|10.1467|11.4711|12.4089|14.8845|15.0133|15.8733|15.66|16.02|17.5533|17.7867|18.4133|18.78|23.7667|21.8267|22.3|24.4067|22.34|25.64|28.74|28.04|27.84|27.61|24.55|34.86|29|21.58|16.14|18.97|20.85|23.6|21.58|18.03|19.95|20.27|22.97|22.5|19.19|21.46|22.39|21.61|22.04|21.24|24.99|25.91|27.97|30.55|34.31|35.1|27.81|23.5|21.34|19.53|17.2|18.32|19.46|24|25.44|28.77|27.37|26.2|25.95|26.88|28.16|28.68|25.69|23.84|25.83|25.8|28.19|29.71|21.5|22.18|22.5|
2020-10-24 23:11:44|usa_0743|CPRT|price|1||||||||||||||||||||||||||||||||||||||||||||0.5781|0.6042|0.6042|0.7762|0.7708|0.849|0.8568|0.948|1.2398|1.1355|0.6667|0.7658|0.7188|0.5417|0.7448|0.724|0.7448|0.8397|0.8908|0.9167|1.2917|1.5104|2|1.9167|2.8125|2.875|2.2083|2.5104|3.1354|3.8183|4.73|4.8917|5.65|3.8475|3.325|2.6675|2.57|2.1|2.345|3.1175|4.2125|4.7375|5.5625|4.645|5.745|5.42|6.115|5.84|6.2975|6.7125|6.66|7.2325|7.36|7.245|7.035|9.595|10.22|10.2175|10.965|8.725|6.0225|7.8475|8.8275|8.0425|8.44|8.9225|9.11|8.465|9.8125|11.345|10.8625|10.8875|11.76|13.205|11.88|14.395|17.955|17.625|16.255|16.115|17.14|18.135|16.69|16.72|18.3|17.785|18.015|18.105|16.755|21.42|25.22|26.235|28.37|30.9|31.49|36.29|44.07|51.08|57.39|48.91|50.63|67.32|77.53|82.64|101.46|80.11|93.25|114.29|
2020-10-24 23:11:47|usa_0744|GNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:11:47|usa_0745|WRI|price|0|||||||||||||||||||||17.0833|18.0833|17.5001|17.0833|16.8334|19.1667|20.25|21.0833|20.5833|18.5833|15.9166|16.5|19.2501|19.7501|19.1667|21.9166|21.0833|21.8333|22.6667|24.4167|28.5833|29|29.1667|25|25.6667|25.3333|23.3333|25.2495|23.0835|25.167|23.583|25.3333|23.9175|25.833|25.833|27.0825|28.2495|28.167|26.6667|29.8755|29.8335|27.8745|18.2222|19.8333|17.6111|18.5556|16.6111|17.3056|16.3333|17.9445|18.1111|19.4445|18.8|19.4889|21.6|21.3333|22.8445|23.6|24.4|24.5733|26.0733|27.9333|30|29.5667|34.6|31.3193|33.01|40.1|34.51|39.22|37.85|37.81|40.75|38.28|43.02|46.11|47.56|41.1|41.46|31.44|34.44|30.32|35.67|20.69|9.52|14.51|19.92|19.79|21.56|19.05|21.82|23.76|25.06|25.16|21.17|21.82|26.43|26.34|28.11|26.77|31.55|30.77|29.33|27.42|30|32.84|31.5|34.92|35.98|32.69|33.11|34.58|37.52|40.82|38.98|35.79|33.39|30.1|31.74|32.87|28.08|30.81|29.76|24.81|29.37|27.42|29.13|31.24|14.43|18.93|16.96|
2020-10-24 23:11:50|usa_0746|EXP|price|0|||||||||||||||||||||||||||||||||||||||||||||4.2917|3.9584|4.1667|4.125|4.208|4.292|4.375|4.792|4.542|4.75|5.292|6|6.042|6.5|9.875|10.042|12.146|12.833|11.375|13.542|11.604|11.375|12.375|13|8.75|7.563|8.271|9.104|9.367|10.833|9.85|10.683|13.26|12.133|11.9|11.717|12|13.363|14.89|20.09|19.6166|23.6733|23.7666|28.7833|26.98|30.8633|40.4566|40.7866|63.76|47.5|33.68|43.23|44.63|49.05|35.74|35.48|35.55|25.33|22.37|18.41|24.25|25.24|28.58|26.05|26.54|25.93|23.7|28.25|30.26|27.87|16.65|25.66|34.75|37.34|46.26|58.5|66.63|66.27|72.55|77.43|88.66|94.28|101.83|76.03|83.56|76.33|68.42|60.43|70.11|77.15|77.3|98.53|97.14|92.42|106.7|113.3|103.05|104.97|85.24|61.03|84.3|92.7|90.01|90.66|58.42|70.22|86.32|
2020-10-24 23:11:53|usa_0747|SCCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.5267|2.632|2.6741|2.4215|2.4004|2.8636|3.5164|3.0217|2.253|2.5267|2.2109|1.853|1.516|1.8108|2.1583|2.7268|2.6004|2.1898|1.9477|2.5057|2.1583|2.3566|2.4189|1.7552|1.9793|2.1393|2.5032|2.2404|2.3583|2.616|2.6767|3.7261|7.6948|6.7464|6.5022|8.4545|7.9188|8.8436|7.4472|8.9194|11.2103|13.6192|12.5175|15.5816|18.4251|23.8997|31.3688|42.1698|35.6339|35.0881|36.6817|19.2842|14.7057|17.6064|20.0321|30.9274|32.9084|32.2514|30.4726|35.5463|48.6753|40.8626|31.4328|28.34|30.1795|31.7|31.4|34.04|38.4|36.9|28.93|27.9|26.97|27.62|29.55|29.65|27.65|28.33|30.15|25.88|24.45|28.27|27.24|25.72|32.41|36.03|33.67|38.9|46.13|52.43|46.01|42.37|30.82|39.13|39.02|34.68|43.19|27.13|38.32|47.19|
2020-10-24 23:11:56|usa_0748|WTM|price|0|||||||||||29.125|30.875|42.625|36.75|34.5|35.125|36.875|36|35.75|25.75|28.25|32.875|32.625|29.25|33.5|34.25|38.25|34.75|32.125|33.125|43.125|51.875|61.5|62.75|65.375|69.875|66.75|69.25|70.25|72|80.5|81.25|89.625|78.5|64.75|70.375|78|72.25|72.125|71.375|73|74.5|77|81|91.5|95.75|102.125|105|107.25|121|135.25|148|124.875|140.063|133.063|141|135.625|120.5|134.125|160|272.875|319|328.5|376.25|333|348|345.4|316.5|294.5|323|340|395|397.03|459.95|524.5|510|526|646|608.5|630.9|604|558.55|594.5|487|496.96|579.43|566.5|606.02|519.75|514.05|480|429|469.75|267.11|171.91|228.91|307.01|332.66|355|324.2|308.46|335.6|364.2|420.16|405.75|453.46|501.72|521.75|513.34|515|567.12|574.94|567.62|603.08|599.9|608.44|630.07|630.11|684.52|654.94|747.3|726.81|802.6|842|830|836.05|879.88|868.63|857|851.28|822.52|906.61|935.87|857.69|925.48|1021.46|1080|1115.51|910|887.97|779|
2020-10-24 23:11:59|usa_0749|HLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9405|47.0626|48.3963|51.8683|55.6367|62.983|58.3254|46.3639|46.131|47.6765|47.6977|48.3116|57.5844|58.46|63.45|69.11|80.15|78.31|78.26|82.04|70.95|83.11|93.25|92.22|110.91|69.15|73.45|86.6|
2020-10-24 23:12:01|usa_0750|AGCO|price|0|||||||||||||||||||||||||||||||||||||5|2.1667|2.1667|3.5|5.1667|6.5|8.0834|11.375|11.8333|12.2084|16.7083|15.188|16.563|18.75|22.75|25.5|24|27.75|25.5|28.625|27.625|35.938|31.688|29.25|29.5|20.5625|6.625|7.875|6.5625|11.3125|13|13.4375|11.375|12.25|11.875|12.125|9.6|9.15|9.05|15.78|22.82|19.5|23.2|22.1|16.1|17.08|17.14|20.14|20.71|20.3011|22.62|21.89|18.25|19.12|18.2|16.57|20.74|26.32|25.35|30.94|36.97|43.41|50.77|67.98|59.88|52.41|42.61|23.59|19.6|29.07|27.63|32.34|35.87|26.97|39.01|50.66|54.97|49.36|34.57|42.97|47.21|45.73|47.48|49.12|52.12|50.19|60.42|59.19|55.16|56.22|45.46|45.2|47.64|56.78|46.63|45.39|49.7|47.13|49.32|57.86|60.18|67.39|73.77|71.43|64.85|60.72|60.79|55.67|69.55|77.57|75.7|77.25|47.25|55.46|74.27|
2020-10-24 23:12:03|usa_0751|WDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9385|23|12.125|15.625|13.0833|17.9583|15.25|17.9167|24.3333|31.3125|37.25|33.875|28.18|30.9|25.8|31.93|31.23|22.09|18.38|20.01|18.56|25.56|25.05|23|24.59|21.73|22.16|24|19.96|18.51|19.69|21.07|22.27|19.93|24.16|27.08|22.96|26.06|25.49|36.92|31.75|35.57|22.92|13.34|18.54|24.68|28.63|30.06|36.08|24.55|28.2|35.64|39.83|36.04|27.31|24.84|33.02|30.33|32.55|35.33|43.41|46.29|51.65|64.28|71.82|62.15|54.07|49.37|48.91|49.1|34.77|29.84|23.64|18.28|17.87|20.39|16.81|18.82|19.66|22.56|19.74|19.28|21.34|17.22|17.29|16.28|17.43|16.81|11.25|15.39|14.67|
2020-10-24 23:12:06|usa_0752|PDCO|price|1|||||||||||||||||||||||||||||||||||||||1.9444|2.5|2.1251|2.9444|3.5834|3.9722|3.875|3.0417|3.167|3.48|3.875|4.5|4.167|4.292|5.042|4.855|4.667|4.855|5.584|5.792|6.667|7.823|7.3594|9.063|10.3125|10.5938|9.0156|9.8281|11.25|10.8125|12.0313|13.25|15.6563|15.125|15.28|17.35|19|20.095|23.05|23.145|25.755|20.59|20.08|26.75|32|32.955|36.83|36.71|37.5|46.58|50.55|44.6|41.38|34.53|32.58|33.26|32.85|37.61|36.06|35.87|39.11|32.04|34.2|31.23|25.33|18.39|20.46|25.36|25.53|28.56|31.96|26.68|27.65|33.06|34.71|30.84|31.47|32.19|34.09|34.1|33.4|36.13|37.95|40.89|42.51|39.96|40.7|39.01|43.11|50.09|46.955|50.16|47.4|42.46|43.35|49.36|42.71|41.61|44.49|41.72|37|35.89|23.28|24.52|22.58|22.29|21.84|19.8|17.13|22.01|18.28|26.56|27.12|
2020-10-24 23:12:08|usa_0753|ALR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:12:09|usa_0756|ATR|price|0|||||||||||||||||||||||||||||||||||||||||4.5|4.5938|5.25|5.1875|5.3438|5.6875|6.75|7.1875|7.1565|8.0315|8.2815|9.344|10.375|7.5625|8.0315|8.8125|9.5625|11.3125|13.9845|13.875|15.016|15.547|11.375|14.0313|13|15|13.375|12.5625|13.3438|14.2813|11.9688|14.6875|15.235|16.215|15.9|17.515|17.525|15.375|13.435|15.62|16.175|18|18.345|19.5|19.2|21.845|21.985|26.39|25.99|25.4|24.905|26.1|27.625|24.805|25.44|29.52|33.465|35.56|37.87|40.91|38.93|41.95|39.11|35.24|31.14|33.77|37.36|35.74|39.35|37.82|45.67|47.57|50.13|52.34|44.67|52.17|54.77|51.05|51.71|47.72|57.35|55.21|60.13|67.81|66.1|67.01|60.7|66.84|63.52|63.77|65.96|72.65|78.41|79.13|77.41|73.45|76.99|86.86|86.31|86.28|89.83|93.38|107.74|94.07|106.39|124.34|118.45|115.62|99.54|111.98|113.2|
2020-10-24 23:12:11|usa_0758|GXP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:12:11|usa_0759|OI|price|0||||||||||||||||||||||||||||||||||||12|12.5|11.875|9.125|10|11.5|11.5|9.75|12.375|11.125|11|11.625|11|11.25|13|12.625|14.5|16.125|16|17.5|22.75|24.625|31|33.938|36.875|43.25|44.75|25|30.625|25|32.6875|19.8125|25.0625|16.875|11.6875|9.25|5.6875|8.5|6.78|4.03|9.99|17|13.74|11.32|14.58|9.04|13.77|11.42|11.89|14.02|16.76|16|22.65|25.14|25.05|20.62|21.04|17.37|16.76|15.42|18.45|25.77|35|41.45|49.5|56.43|41.69|29.4|27.33|14.44|28.01|36.9|32.87|35.54|26.45|28.06|30.7|30.19|25.81|15.12|19.38|23.34|19.17|18.76|21.27|26.65|27.79|30.02|35.78|33.83|34.64|26.05|26.99|23.32|22.94|20.72|17.42|15.96|18.01|18.39|17.41|20.38|23.92|25.16|22.17|21.66|16.81|18.79|17.24|18.98|17.27|10.27|11.93|7.11|8.98|10.59|
2020-10-24 23:12:14|usa_0761|INT|price|0||||||||||||||0.5417|0.4167|0.4376|0.75|1.5625|1.9791|1.3125|1.3125|1.375|1.8333|1.7084|1.75|2.1458|2.5208|2.7709|2.625|3|2.0625|2.4375|2.9583|2.7709|3.0208|3.3333|4|1.9584|2.2083|2.1042|1.7917|1.8333|2.3333|2.625|2.1667|2.1667|2.7084|2.5417|2.7502|3.6877|3.6255|3.969|4.25|4.5315|4.188|5.5628|4.4378|5.469|6.219|5.25|5.625|4.3281|3.1094|2.6875|2.9063|3.6563|2.4375|1.875|1.8281|2.1563|2.0313|1.75|2.3875|2.9875|2.3275|4.575|4.9|6.1|4.825|5.125|5.09|6.1475|7.0175|8.4875|9.1825|11.3042|8.95|12.45|15.75|11.705|16.225|16.86|20.22|22.845|20.225|22.23|23.13|21.03|20.405|14.515|14.035|10.97|11.515|18.5|15.815|20.615|24.035|26.79|26.64|25.94|26.01|36.16|40.61|35.93|32.65|41.98|41|38.03|35.61|41.17|39.72|39.98|37.31|43.16|44.1|49.23|39.92|46.93|57.48|47.95|35.8|38.46|48.58|47.49|46.26|45.91|36.25|38.45|33.91|28.14|24.55|20.41|27.68|21.41|28.89|35.96|39.94|43.42|25.18|25.76|21.19|
2020-10-24 23:12:17|usa_0762|GPOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2|2.375|1.875|2.375|5|4.75|3.75|4.125|4|4.45|4.3|3.8|3.15|2.75|2.35|2.7|3.3|3.2|2.8|2.83|2.5|3.6|3.25|5.4|6.6|10|12.25|14.9|10.965|10.85|12.04|12.82|18.6|22.8|17.87|11.05|15.82|10.05|4.23|2.32|6.15|8.86|11.15|10.56|12.98|12.6|21.29|34.36|25.73|24.52|29.52|30.21|17.97|29.36|39.3897|46.96|52.75|62.752|55.53|67.38|62.36|57.6|42.09|48.34|42.27|29.68|24.26|28.13|32.85|27.43|22.38|17.17|12.9|14.76|12|9.18|11.28|10.59|6.69|8.02|4.8|2.9|3.06|0.5346|1.09|0.5522|
2020-10-24 23:12:20|usa_0764|QEP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.83|29.88|36.23|40.11|41.76|29.58|30.05|30.25|25.5|31.04|29.92|31.65|28.02|28.49|30.47|29.4|33.71|30.94|19.59|21.07|18.51|12.09|13.38|13.44|17.72|17.76|19.12|12.81|9.76|8.49|9.78|9.4|12.24|11.26|5.6|7.79|6.13|4.22|4.5|0.3345|1.22|0.9028|
2020-10-24 23:12:21|usa_0765|RGLD|price|0|6.875|15|15.625|11.875|10.625|9.375|11.375|7.75|6.125|5.25|3.75|3|2.375|3.5|3|2.875|9|10.375|14.375|3.375|3.5|3.375|3.125|2.75|2.625|2.625|3|1.625|1.25|1|1|0.375|0.25|0.375|0.1875|0.0313|0.0938|0.75|2|3.125|4|4.125|4.375|8.5625|8.375|8.125|9.125|8.12|8.12|8.125|8.5|7.875|10.875|13|13.75|13.375|10|8.5|8.5|4.75|5.656|5|4.375|3.625|4|4.5625|5.25|3.625|3.5|2.75|3.5|2.875|2.625|3.07|5.78|5.19|8.9|13.66|19.07|24.921|14.7|21.42|18.27|20.93|17.71|14.17|17.08|18.24|18.33|20.12|26.88|34.73|36.19|27.82|27.13|35.98|30.1|23.77|32.75|30.52|30.17|31.36|35.96|49.21|46.76|41.69|45.6|47.09|46.21|48|49.84|54.63|52.4|58.57|64.06|67.43|65.22|78.4|99.83|81.36|71.03|42.08|48.66|46.07|62.62|76.13|64.94|62.7|63.11|61.59|46.98|36.47|51.29|72.02|77.43|63.35|70.05|78.17|86.04|82.12|85.87|92.84|77.06|85.65|90.93|102.49|123.21|122.25|87.71|124.32|120.17|
2020-10-24 23:12:25|usa_0766|OUT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|35.15|29.74|27.49|30.09|25.24|20.71|22.29|20.64|23.34|23.04|25.37|26.24|23.29|24.1|23.06|18.68|19.3|19.7|18.02|23.4|25.87|27.61|26.82|12.01|14.17|14.59|
2020-10-24 23:12:27|usa_0767|BRO|price|0|1.6841|1.8156|1.4936|1.2593|1.2593|1.3767|1.3767|1.4936|2.0617|2.0033|2.0033|3.4087|4.6855|2.75|3.4378|3|3.3126|3.0626|2.5|1.75|1.8752|2.25|2.0626|2.0626|2.1252|2.1878|2.0626|3.1878|3.25|2.8441|2.6878|2|2.5|2.6875|2.9376|3|3.6875|3.5|3.25|4.1877|4.4378|4.7814|4.6252|4.469|4.6252|5.0627|5.125|5.439|5.469|5.814|6.126|6.219|6.126|6.189|6|6.627|6.534|9.252|10.314|11.157|8.876|9.298|9.142|8.736|8.298|2.375|2.0781|2.3945|2.4219|3.2344|3.9766|4.375|4.2562|5.2488|6.5125|6.825|7.85|7.875|7.5|8.08|7.8275|8.125|7.695|8.1525|9.69|10.775|11.425|10.8875|11.5225|11.235|12.4225|15.27|16.6|14.61|15.28|14.105|13.525|12.57|13.15|11.75|8.69|8.695|10.81|10.45|9.455|9.965|9.58|8.985|8.96|9.57|10.095|11.97|12.9|12.83|8.9|11.315|11.89|13.635|13.035|12.73|16.02|16.12|16.05|15.695|15.38|15.355|16.075|16.455|16.555|16.43|15.485|16.05|17.9|18.735|18.855|22.43|20.86|21.535|24.095|25.73|25.44|27.73|29.57|27.56|29.51|33.5|36.06|39.48|36.22|40.76|45.27|
2020-10-24 23:12:30|usa_0768|CFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|24.86|24|28.05|23.86|26.3|21.25|19.52|24.41|36|34.49|35.34|37.22|42.36|41.59|40.14|40.14|29.49|31.99|34.39|35.6|40.75|17.71|24.08|25.28|
2020-10-24 23:12:31|usa_0770|FLO|price|0.0531161473088||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1015|1.8601|1.7065|1.8985|2.1619|1.904|1.5528|1.465|1.1962|1.3717|1.9753|1.6296|1.7734|2.186|3.1965|3.3089|3.2606|3.4357|2.4849|2.7193|3.412|3.757|4.1086|4.7289|5.1338|5.0193|5.3156|4.9877|5.4973|5.7561|7.4163|8.6015|8.2667|8.3882|8.5245|8.0741|8.6667|9.6474|10.2133|9.5333|10.8756|11.4311|12.9645|12.2267|10.4356|10.3245|10.0667|10.4622|11.1645|11.4978|10.9111|10.9333|12.0756|13.3333|15.2667|13.12|13.6|14.2067|14.2467|12.6933|21.7733|21.5467|22.96|24.21|20.91|20.43|19.09|19.05|22.44|22.31|21.24|27.09|18.77|18.73|18.91|15.47|19.47|19.63|18.05|19.03|21.13|22.69|20.08|19.97|20.14|21.59|23.68|21.71|22.91|22.28|22.53|24.25|
2020-10-24 23:12:34|usa_0772|CREE|price|0||||||||||||||||||||||||||||||||||||||||1.2813|2.1407|1.5938|1.6875|1.8438|1.0313|1.3125|1.0938|1.032|0.969|3.59|6.188|3.688|3.813|3.75|3.063|2.344|2.563|3.063|4.719|4.688|4.1563|3.75|3.875|11.9688|11.7344|19.2344|16.9688|42.6875|56.7422|66.75|58.125|35.5313|14.97|26.145|14.78|29.46|13.9|13.23|12.5|16.35|18.52|16.25|18.52|17.69|22.23|23.15|30.5|40.08|21.75|25.47|25.02|25.24|32.81|23.76|20.11|17.32|16.46|25.85|31.1|27.47|27.96|22.81|22.78|15.87|23.53|29.4|36.75|56.37|70.22|60.03|54.29|65.89|46.16|33.59|25.98|22.04|31.63|25.67|25.505|33.98|54.71|63.83|60.19|62.52|56.56|49.95|40.95|32.22|35.49|26.03|24.23|26.67|29.1|24.44|25.72|26.39|26.73|24.65|28.19|37.14|40.31|41.57|37.87|42.775|57.22|56.18|49|46.15|35.46|59.19|63.74|
2020-10-24 23:12:37|usa_0773|EAT|price|0||||0.9867|0.8634|0.7605|1.3156|1.2456|1.552|1.6452|1.4561|1.1792|1.2011|1.4862|1.1626|1.3766|1.9524|2.0045|1.7851|1.1845|1.3766|1.4697|1.6891|1.8427|2.1361|2.5679|2.6008|2.8861|2.7215|3.1825|2.524|3.0398|4.9877|5.0371|5.9259|7.4074|7.5062|6.5185|7.5062|8.1234|8.6914|10.1482|11.5185|13.6296|12.7778|9.3333|10.6667|8.0553|7.3887|7.6667|6.6113|6.722|7.4447|6.6667|7.5556|7.1111|5.6113|6.3333|7.8887|7.1111|9.6389|8.5556|8.3333|12.8333|11.4722|12.0833|12.0556|10.6667|13.1945|13|13.3889|18.7778|18.6067|17.2333|15.7467|19.84|21.6067|21.1667|17.2667|21.5|20.3333|24.0133|22.24|22.1067|25.2867|22.7467|20.7667|23.38|24.1467|26.7|25.04|25.7733|28.1667|24.2|26.7267|30.16|32.7|29.27|27.44|19.56|18.55|18.9|17.89|10.54|15.1|17.03|15.73|14.92|19.28|14.46|18.86|20.88|25.3|24.46|20.92|26.76|27.55|31.87|35.3|30.99|37.65|39.43|40.53|46.34|52.45|48.65|50.79|58.69|61.56|57.65|52.67|47.95|45.95|45.53|50.43|49.53|43.96|38.1|31.86|38.84|36.1|47.6|46.73|43.98|44.38|39.35|42.67|42|12.01|24|42.72|
2020-10-24 23:12:39|usa_0774|SLM|price|0|||0.3254|0.3403|0.3403|0.3286|0.4285|0.3605|0.3605|0.437|0.4424|0.504|0.604|0.7465|0.8135|0.8996|1.0187|1.0803|1.1516|0.9591|1.024|1.0974|1.1282|1.1516|1.2962|1.3642|1.6673|1.6333|1.578|1.8077|1.4334|1.5738|1.7439|1.7864|2.0034|2.518|2.2032|2.3308|2.4712|2.3436|1.6546|1.4716|1.5312|1.5269|1.4674|1.225|1.1144|1.1058|1.1908|1.5949|1.8289|2.2459|2.6285|2.5181|2.5392|3.1687|3.2409|4.3213|5.257|4.734|5.1956|5.8356|3.8631|5.7165|4.9722|5.456|5.121|5.0317|3.9673|4.4586|5.7351|8.0984|8.6522|8.6939|9.8741|10.0063|11.6474|11.5402|11.0924|12.3691|13.2099|13.9947|13.9197|13.4624|14.9522|14.4895|15.9348|19.0753|17.8069|18.1499|19.1646|19.6826|18.5572|18.9073|18.5715|17.4246|14.6128|20.5723|17.7462|7.1956|5.4843|6.9134|4.4089|3.1798|1.7685|3.6693|3.1155|4.0266|4.4732|3.7122|4.1266|4.4982|5.4664|6.0059|4.4482|4.7876|5.6308|5.6129|5.6165|6.1202|7.3243|8.1675|8.8963|9.3894|8.7463|8.31|8.56|10.19|9.28|9.87|7.4|6.52|6.36|6.18|7.47|11.02|12.1|11.5|11.47|11.3|11.21|11.45|11.15|8.31|9.91|9.72|8.825|8.91|7.19|7.03|8.09|
2020-10-24 23:12:44|usa_0775|AL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|24.89|21.14|23.7593|24.92|19.1|20.41|21.32|29.05|26.72|27.77|31.31|36.06|38.58|33.19|34.71|37.92|33.9|30.16|33.77|31.3|25.34|27.55|35.06|38.36|36.97|41.02|48.2|41.65|41.91|45.87|29.95|33.48|40.29|42.45|48.42|26.36|29.01|29.42|
2020-10-24 23:12:45|usa_0778|SYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24.63|30.5|30.06|32.93|31.04|30.69|28.4|23.93|27.81|37|33.66|29.44|30.94|38.6|32.51|33.47|32.98|23.14|31.63|34.23|33.85|36.26|16.77|22.16|25.55|
2020-10-24 23:12:46|usa_0779|TER|price|0|5.375|7.9375|9.0625|9|7.4688|6.8438|6.5625|6.5|5.875|5.875|5.0938|5.7813|6.2188|5.5|4.3125|4.0938|5.9063|6.5625|8.5|4.0313|4|4.4063|3.5938|2.9375|2.9063|2.8438|3.1563|2.75|2.625|2.5313|1.25|1.75|2.5313|3.1563|2.9375|3.9688|4.0938|2.6563|3.1563|3.8438|3.875|5.3438|6.9375|6.9375|6.3125|6.625|7.3438|8.469|10.375|16.344|18|12.563|8.375|8.625|8.313|12.188|14.438|19.75|26.907|16|20.032|13.375|9.125|21.1875|27.2813|35.875|35.25|66|82.25|73.5|35|37.25|33|33.1|19.5|30.14|39.43|23.5|9.6|13.01|11.64|17.31|18.6|25.45|23.83|22.5098|13.4|17.07|14.6|11.97|16.5|14.57|15.51|13.93|13.16|14.96|16.54|17.58|13.8|10.34|12.42|11.07|7.81|4.22|4.38|6.86|9.25|10.73|11.17|9.75|11.14|14.04|17.81|14.8|11.01|13.63|16.89|14.06|14.22|16.89|16.22|17.57|16.52|17.62|19.89|19.6|19.39|19.79|18.85|19.29|18.01|20.67|21.59|19.69|21.58|25.4|31.1|30.03|37.29|41.87|45.71|38.07|36.98|31.38|39.84|47.91|57.91|68.19|54.17|84.51|79.46|
2020-10-24 23:12:50|usa_0781|TWO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.734|13.8712|14.2218|14.0998|13.8102|14.3895|14.8467|14.9992|14.6333|14.5419|12.6517|14.1913|14.6486|15.8071|15.7766|14.6486|14.2523|16.1119|15.7156|18.0173|17.7887|22.7268|17.6346|15.8007|15.244|16.5375|17.258|16.5703|16.7504|17.3071|17.0779|14.589|13.754|12.6897|14.0815|14.5235|14.8346|16.0136|17.1106|16.7831|16.62|15.63|16.08|15.06|13.21|13.53|12.72|13.16|15|4.62|5.08|5.28|
2020-10-24 23:12:52|usa_0782|GNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.49|22.6|26.3|27.55|30|30.72|33.94|33.04|33.96|35.06|34.72|35.14|34.77|31.21|25.66|22.22|18.86|9.84|2.77|1.78|6.82|13.04|11.91|16.24|13.24|12.78|13.19|12.91|9.99|5.71|6.39|9.08|4.94|5.87|7.3|10.23|11.16|12.17|15.57|17.88|17.31|13.26|8.39|7.38|7.62|4.73|3.8|3.05|2.6|4.88|3.99|3.93|3.69|3.93|3.17|2.86|4.42|3.99|4.7|3.92|3.6|4.41|4.23|3.9|2.63|3.08|
2020-10-24 23:12:54|usa_0783|ORI|price|0|3.3888|3.0233|3.2852|3.6289|3.2252|3.0911|2.9768|2.8573|3.537|4.0754|3.4662|4.2218|4.8878|4.3257|4.0329|3.2442|3.216|3.6267|3.4084|2.3696|2.7257|2.8443|2.8892|2.8443|2.8906|3.0229|3.2602|3.0074|2.7272|3.2|2.7259|2.7111|3.4518|3.2889|3.6593|4.2075|4.7852|5.2741|5.7778|5.8962|6.163|5.5704|6.0741|5.363|5.3926|5.3038|4.9481|5.038|5.6889|6.193|6.844|8.415|7.704|7.644|8.8|9.511|9.111|10.778|13.866|13.5111|15.822|15.666|12|12|9.7333|9.2333|7.7|7.2667|7.3333|8.9333|12.8333|17.0667|15.1467|15.4667|13.9787|14.9387|17.0507|16.8|15.136|14.9333|14.2667|18.2773|17.648|20.288|19.648|18.8905|20.024|20.24|18.632|20.232|21.336|21.008|21.82|21.37|22.15|23.28|22.12|21.26|18.74|15.41|12.91|11.84|12.75|11.92|10.82|9.85|12.18|10.04|12.68|12.13|13.85|13.63|12.69|11.75|8.92|9.27|10.55|8.29|9.3|10.65|12.71|12.87|15.4|17.27|16.4|16.54|14.28|14.63|14.94|15.63|15.64|18.63|18.28|19.29|17.62|19|20.48|19.53|19.69|21.38|21.45|19.91|22.38|20.57|20.92|22.38|23.57|22.37|15.25|16.31|14.74|
2020-10-24 23:12:57|usa_0785|RRD|price|0|14.1904|17.434|18.2448|15.6095|15.204|16.0149|18.5489|19.8666|22.502|23.6169|21.0323|25.7963|32.2833|31.5738|24.5292|24.9346|29.9013|31.7258|33.5503|26.455|28.1782|30.104|29.3945|28.0768|29.9013|35.172|37.1992|41.5577|35.4761|38.3142|29.5972|32.2326|38.0101|35.0707|36.7938|40.5441|41.355|43.889|47.0312|53.1128|47.8421|45.8148|47.8421|50.4774|45.6121|45.004|48.6529|47.8421|55.7482|58.3835|63.2488|63.857|55.9509|56.559|52.3019|50.8829|56.559|59.3971|57.8775|60.4107|66.5945|74.1957|57.0666|71.0544|52.2014|60.1075|46.8284|40.2408|33.9565|36.5919|39.8354|43.7876|42.5227|48.1664|43.8687|48.1502|50.4369|44.6796|38.1277|35.3058|29.7107|42.3929|40.3333|48.8962|49.0584|53.6874|50.7937|57.2321|51.2802|55.9671|60.1188|55.4806|53.0641|51.8154|53.4534|57.6375|59.3404|70.563|59.2917|61.2054|49.1557|48.1502|39.7819|22.0236|11.8875|18.8449|34.4787|36.1167|34.6247|26.5483|27.5051|28.3322|30.6838|31.8028|22.8993|23.4021|20.0937|19.0882|17.1907|14.5797|19.5423|22.7209|25.5914|32.8894|29.0296|27.5051|26.6942|27.2538|31.1217|28.2674|23.6129|23.8724|26.5969|27.4403|25.4941|16.32|12.11|12.54|10.3|9.3|8.73|5.76|5.4|3.96|4.72|1.97|3.77|3.95|0.9585|1.19|1.46|
2020-10-24 23:13:00|usa_0786|SPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:00|usa_0787|CRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.3125|21|32.2|32.4|33.48|30.4|38.85|36.37|38.15|26.21|32.18|32.77|34.18|42.25|47.3119|47.25|46.2|48.32|48.69|44.1|42|49.42|36.71|41.26|43.92|44.57|51.47|55.24|67.35|55.48|64.69|61.27|24.72|27.9|32.18|36.98|32.74|39.31|35|33.08|35.6|38.53|39.84|28.5|27.04|35.88|33.78|38.92|37.81|44.65|41.22|47.37|53.19|61.85|53.12|59.74|63.26|79.29|74.61|62.52|79.36|76.12|82.74|83.94|75.49|89.36|99.1|107.03|109.44|106.18|116.93|133.74|110.65|145.25|138.26|132.62|151.67|126.23|175.01|222.93|
2020-10-24 23:13:03|usa_0788|SNV|price|0|2.4719|2.453|2.4153|2.9054|3.1323|3.9434|4.0188|3.4904|5.4157|6.7202|7.6645|7.7965|8.0612|9.6655|9.6655|8.8772|9.6703|8.669|9.2734|6.5538|8.0652|7.6683|8.2728|7.2564|8.3146|9.0705|9.7507|9.9017|11.4139|10.8091|7.9364|8.9194|9.3731|9.2214|10.8845|10.8845|11.9431|14.1349|13.3033|13.9839|17.3096|16.4404|17.1203|16.8936|15.5332|16.2137|16.8936|16.4391|17.6881|20.6361|23.6974|25.8525|30.6128|29.422|35.3731|43.7089|40.1364|56.251|45.408|66.8369|75.7667|72.7054|60.4603|74.6187|62.5649|60.8429|57.2077|60.8429|57.7816|53.955|64.8608|82.4632|82.6545|96.0629|84.4913|76.685|93.3078|84.2464|63.1236|59.3888|54.7663|65.8175|76.5014|88.5322|74.8483|77.5116|80.0524|87.4914|85.2872|87.7669|84.8587|82.6851|82.93|81.9811|89.9098|94.3792|99.0018|93.9813|85.8689|73.7156|77.42|61.11|72.45|58.1|22.75|20.93|26.25|14.35|23.03|17.78|17.22|18.48|16.8|14.56|7.49|9.87|14.35|13.86|16.59|17.15|19.39|20.44|23.1|25.2|23.73|24.38|23.64|27.09|28.01|30.82|29.6|32.38|28.91|28.99|32.53|41.08|41.02|44.24|46.06|47.94|49.94|52.83|45.79|31.99|34.36|35|35.76|39.2|17.56|20.53|21.17|
2020-10-24 23:13:06|usa_0789|TTC|price|1|0.7262|0.6647|0.571|0.7262|0.6237|0.6237|0.735|0.9458|0.9283|0.9839|1.1479|1.1713|1.6486|1.7569|1.6252|1.7277|1.8741|1.2266|0.9453|0.9922|1.1563|1.2031|1.1484|1.1875|1.3047|1.3438|1.3516|1.6016|1.6563|1.5156|0.7969|1.0078|1.125|0.9844|0.9219|0.9688|0.9531|0.8125|0.8828|1.125|1.2344|1.2344|1.5859|1.6953|1.6563|1.4141|1.7345|1.7735|1.8048|1.7893|1.8048|2.172|1.9923|1.8985|1.961|2.1955|2.1875|2.2813|2.672|2.4337|2.3672|1.6953|1.3828|2.1719|2.1758|2.2188|2.2422|2.1211|1.9219|1.8828|2.1875|2.3406|2.8844|2.9469|2.6812|3.0594|3.625|3.125|3.9912|3.9381|4.6638|4.9975|6.2125|5.95|7.2115|8.1875|8.5313|10.4063|10.33|10.06|9.1275|11.0525|12.3625|10.3525|10.79|12.8175|12.5625|14.055|13.915|12.335|10.5975|8.1375|8.41|7.4025|7.595|8.665|9.255|9.7375|14.235|13.0125|14.19|15.205|16.9775|13.4575|13.51|15.8475|17.865|18.8|21.11|22.015|22.505|24.64|29.47|31.68|31.77|29.665|30.865|32.455|33.52|34.165|37.635|37.26|43.225|45.975|47.88|58.93|64.92|71.09|62.85|65.65|58.39|60.19|56.33|59.5|73.15|72.82|77.13|80.02|63.81|71.35|84.82|
2020-10-24 23:13:09|usa_0790|OSK|price|0|||||||||||2.8333|3.2501|4.0833|5.2501|4.1667|4|5.0833|4.8333|4.8959|2.5|2.7917|2.4584|2.1458|1.9584|2.3333|2.0833|2.1458|1.6251|1.6667|1.6251|1.3333|1.2084|1.7084|1.6876|2.2917|2.375|2.3333|1.5834|1.5834|1.7917|1.4584|1.4167|1.5208|1.4584|1.6251|1.7084|1.8125|1.792|2.146|2.063|2.542|2.542|2.521|2.355|1.875|1.771|1.803|2.375|2.771|2.98|3.167|4.167|4.167|5.521|5.417|8.386|6.657|7.329|7.766|8.938|9.688|11|8.875|11.063|9.055|12.188|14.225|14.778|14.1|15.375|15.575|14.83|19.805|25.515|27.85|28.655|28.53|34.19|40.995|39.14|43.16|44.59|62.24|47.52|50.47|48.42|53|62.92|61.97|47.26|36.28|20.69|13.16|8.89|6.74|14.54|30.93|37.03|40.34|31.16|27.5|35.24|35.38|28.94|15.74|21.38|23.17|20.95|27.43|29.65|42.49|37.97|48.98|50.38|58.87|55.53|44.15|48.65|48.79|42.38|36.33|39.04|40.87|47.71|56|64.61|68.59|68.88|82.54|90.89|77.27|70.32|71.24|61.31|75.13|83.49|75.8|94.65|64.33|71.62|73.5|
2020-10-24 23:13:12|usa_0791|SDRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:13|usa_0792|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|29.5|44.18|53.88|
2020-10-24 23:13:15|usa_0793|FEYE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.11|43.13|61.66|38.45|32.82|31.58|39.21|50.95|31.82|20.97|17.91|15.88|14.86|11.95|12.76|15.74|16.9|14.43|16.83|15.5|16.82|16.09|16.79|14.73|13.385|16.53|10.85|12.175|12.615|
2020-10-24 23:13:16|usa_0794|NUAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4599|2.6224|2.0276|3.5146|5.3529|2.3791|1.7573|0.3515|0.7299|0.9949|1.142|3.9796|4.1439|6.2116|2.8886|4.8014|3.9796|4.7063|3.8671|4.6197|4.7668|4.3256|3.5297|3.6119|3.149|3.4172|4.5505|6.7114|8.2792|7.838|6.9556|9.8278|12.7086|13.8679|15.7366|16.8093|15.0532|14.2312|11.6878|8.1754|8.781|10.6583|12.9422|13.6516|14.3956|14.4562|13.643|15.8058|16.9131|17.7263|17.6312|21.6194|21.8097|19.7594|21.3685|19.1451|16.0653|15.8577|16.6363|13.271|13.9371|16.7661|13.3358|12.5097|12.4145|15.7279|13.8765|17.4409|15.7798|14.015|12.5529|13.2364|14.6206|15.7712|13.4526|14.2486|13.2277|12.4924|14.6465|11.3071|14.6465|14.1793|13.8939|17.92|16.07|25.05|33.07|
2020-10-24 23:13:19|usa_0796|FOSL|price|0|||||||||||||||||||||||||||||||||||||||||1.6543|2.1482|2.8149|3.7531|3.8025|3.9506|4.7901|2.593|3.531|3.802|2.593|1.654|2.099|2.865|2.271|2.667|2.469|3.506|3.877|4.938|6.3951|7.3704|4.037|8.5185|8.8334|14.3334|12.0278|10.2778|10.4167|8|5.9167|6.4375|7.7222|9.2222|6.9822|9.3333|11.8178|13.7067|13.3|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.925|22.7|18.19|21.51|18.58|18.01|21.54|22.58|26.47|29.49|37.36|41.98|30.54|29.07|28.23|16.7|15.7|24.08|28.45|33.56|37.74|34.7|53.79|70.48|93.65|117.72|81.06|79.36|131.98|76.54|84.7|93.1|96.6|103.31|116.24|119.94|116.57|104.52|93.9|110.74|82.45|69.36|55.88|36.56|44.42|28.53|27.77|25.86|17.45|10.35|9.33|7.77|12.7|26.87|23.28|15.73|13.72|11.5|12.51|7.88|3.29|4.65|5.74|
2020-10-24 23:13:22|usa_0797|ITT|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.4124|4.4313|5.1313|5.8751|6.2|6|6.375|6.2815|6.0315|6.125|5.594|6.4375|8.297|7.844|9.516|9.344|8.469|9.9375|8.844|9.5315|7.9535|8.3595|7.766|7.594|8.1095|9.6875|9.6875|11.0625|11.2|12.625|15.76|17.65|15.5825|15.1725|13.3525|16.365|14.96|18.5525|19.0825|20.7694|19.9975|21.1125|22.56|24.4075|28.4|25.705|28.11|24.75|25.635|28.41|30.16|34.14|33.965|33.02|25.905|31.665|27.805|22.995|19.235|22.25|26.075|24.87|26.805|22.46|23.415|26.055|30.025|29.465|21|19.33|22.94|17.6|20.15|23.46|28.43|29.41|35.95|43.42|42.76|48.1|44.94|40.46|39.91|41.84|33.43|36.32|36.89|31.98|35.84|38.57|41.02|40.18|44.27|53.37|48.98|52.27|61.26|48.27|58|65.48|61.19|73.91|45.36|58.74|59.05|
2020-10-24 23:13:25|usa_0798|ARRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:25|usa_0799|RPAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|9.64|11.51|11.9|14.65|14.29|14.11|12.72|13.45|15.42|14.63|16.87|15.48|14.26|13.98|14.77|15.7|16.73|16.85|15.11|14.15|12.28|12.99|13.24|11.71|12.75|12|10.96|12.19|11.68|12.11|13.4|5.34|6.41|5.81|
2020-10-24 23:13:26|usa_0800|GHC|price|0|37.1586|40.4817|40.4062|44.258|42.2188|46.9769|49.9979|48.4874|67.0667|73.4108|68.5772|71.7493|93.3496|106.1134|85.4949|94.2559|111.4757|132.925|158.9058|112.9862|132.0187|124.164|122.8046|127.3361|127.6382|165.1744|179.7508|170.0836|155.1295|158.9058|128.3934|119.6325|137.1544|135.3418|127.6382|117.5178|137.4565|131.1124|145.1601|138.816|145.0091|138.0607|133.5292|153.9211|140.6286|139.7223|142.2146|146.5196|155.2805|157.6974|187.9076|170.3857|180.1285|195.7622|210.8674|202.484|207.8463|242.8902|270.7591|293.9455|321.3238|348.0218|308.7485|349.1924|315.0926|324.9109|308.1443|335.8622|326.8746|288.8097|318.9444|372.7186|349.2302|346.8134|314.0655|320.2284|366.7702|329.2914|392.1287|445.9029|411.6807|442.8214|401.796|478.1674|534.3644|561.9162|555.8681|593.9451|540.1588|504.5289|484.8741|462.2164|469.3158|471.2855|445.2987|450.4948|461.3101|468.9171|485.0553|478.1855|399.6812|354.6076|336.3969|235.7908|215.7614|212.7887|282.816|265.6083|268.3755|248.0139|241.3253|265.5479|264.3757|253.1315|197.5567|227.6703|225.7127|225.8637|219.3443|220.6615|270.0794|292.296|369.3804|400.7809|425.2089|433.8853|422.6954|521.8574|634.1911|649.55|577|484.97|480|489.54|481.37|511.95|599.55|599.65|585.1|558.35|602.25|586.1|579.3|640.58|683.18|690.03|663.45|638.99|341.17|342.67|404.11|
2020-10-24 23:13:29|usa_0801|BPOP|price|0||||||||||||||||||||||||||||||||19.375|20.938|22.813|21.094|24.063|30|34.375|31.25|37.813|36.563|32.813|37.188|38.75|39.375|39.063|41.407|35.16|39.38|44.38|48.44|48.44|57.82|56.25|67.5|84.38|88.75|100.94|132.5|123.75|146.7188|166.25|141.875|170|154.375|151.5625|138.75|139.6875|110.9375|95.3125|135.3125|131.5625|147.2656|162.3|156|145.4|146.1|168.4|158|169|169.95|192.65|199|224.25|215.5|213.85|263|288.3|243.2|251.9|242.2|211.5|207.6|192|194.4|179.5|165.6|160.7|122.8|106|116.6|65.9|82.9|51.6|21.6|22|28.3|22.6|29.1|26.8|29|31.4|29.2|27.6|15|13.9|20.5|16.61|17.4474|20.79|27.6|30.37|26.25|28.73|30.99|34.18|29.435|34.05|34.39|28.86|30.23|28.34|28.61|29.3|38.22|43.82|40.73|41.71|35.94|35.49|41.62|45.21|51.25|47.22|52.13|54.24|54.08|58.75|35|37.17|36.27|
2020-10-24 23:13:32|usa_0802|TECH|price|0|||||||||||||||||||||||||0.3282|0.3282|0.4063|0.3438|0.375|0.6563|0.5625|0.7813|1.25|1.6875|2.4063|3.1875|2.375|2.25|3.1875|4.25|3.75|3.6875|3.8125|2.75|2.875|2.625|2.5|2.563|3.375|3.375|4.719|5.032|6.063|7.313|5.844|6.5|5.782|7.563|8.875|8.75|9.688|9.532|3.6563|5.2813|7.2188|6.3438|7.8438|13.7656|17.25|32.5|28|36.0625|26.25|32.25|29.43|36.85|27.57|28.22|32.79|28.568|20.759|30.35|31.79|37.84|40.79|43.45|38.18|38.9|40.18|45.91|56.98|56.08|60.14|50.92|50.86|55.45|57.1|57.21|63.08|66.05|67.36|77.39|72.12|64.52|54.71|63.81|62.56|68.56|63.58|57.45|61.73|65.67|71.59|83.37|68.01|68.26|70.1|74.2|71.94|68.34|67.85|69.08|80.06|94.67|85.37|92.57|93.55|92.4|100.29|98.47|92.46|90|94.52|112.77|109.5|102.83|101.65|117.5|120.89|129.55|151.04|147.95|204.11|144.72|198.55|208.49|195.67|219.51|189.62|264.07|247.73|
2020-10-24 23:13:35|usa_0803|DATA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:35|usa_0804|SGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.74|3.95|5.41|4.95|4.2|3.64|3.34|2.6|5.06|6.2|8.27|8.23|7.22|6.64|6.53|5.11|4.83|5.07|4.64|5.18|4.1|4.76|5.51|8.06|10.12|11.59|11.86|8.99|9.27|10.7|8.75|9.86|9.15|14.13|9.95|11.99|12.69|14.11|15.43|15|20|19.67|16.79|20.78|25.24|26.47|23.9205|36|31.49|43.53|39.18|46.22|40.92|40.93|33.04|36.22|48.29|37.28|42.11|34.28|38.38|56.57|62.07|64.47|61.81|53.37|52.37|51.68|66.76|78.25|52.41|73.24|71.74|76|117.29|109.27|171.13|190.96|
2020-10-24 23:13:38|usa_0805|CFR|price|0|4.6592|5.2841|7.7557|6.7898|7.5|7.0455|7.5569|5.5682|4.4603|4.233|5.0853|4.8012|4.0057|3.9205|4.7444|2.9545|3.0114|2.6137|2.9545|1.6762|1.8751|2.1875|2.1875|2.8126|3.3523|3.5796|3.9205|2.5|2.1023|2.6705|1.7898|1.449|1.8182|1.9603|2.4432|3.4375|4.8864|6.1364|6.4773|7.0455|9.8125|8.6563|9.0625|8.8125|8.75|8.8125|9.5313|7.719|8.938|10.125|11.625|12.5|12.313|13.875|15.063|16.625|17.813|21.188|23.688|30.344|29.532|27.125|24.125|27.4375|23.9688|27.5625|25|25.75|26.4375|26.3125|32.5|41.8125|34.25|33.85|26.95|30.88|35.87|35.95|34.15|32.7|30.38|32.1|37.23|40.57|42.76|44.714|46.47|48.6|45.15|47.65|49.34|53.68|53.75|57.3|57.82|55.82|52.33|53.47|50.12|50.66|53.04|49.85|60|50.68|46.94|46.12|51.64|50|55.8|51.4|53.87|61.12|59.02|56.85|45.86|52.91|58.19|57.49|57.43|54.27|62.53|66.77|70.55|74.43|77.53|79.42|76.51|70.64|69.08|78.58|63.58|60|55.11|63.73|71.94|88.23|88.97|93.91|94.92|94.65|106.07|108.24|104.44|87.94|97.07|93.66|88.55|97.78|55.79|74.71|63.95|
2020-10-24 23:13:41|usa_0808|LPLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|35|35.75|33.95|26.12|29.88|38.34|32.78|27.95|27.94|32.04|37.64|38.36|47.2|52.74|49.49|47.08|44.88|44.79|46.49|39.41|42.98|23.97|21.53|28.94|36.28|39.31|41.59|51.22|56.79|59.63|65.2|64.54|59.85|69.65|77.18|82.42|92.25|56.33|77.43|74.35|
2020-10-24 23:13:43|usa_0809|ICPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|33.94|37.34|40.51|63.44|66.27|317.58|273.61|236.69|156.11|282.02|241.38|158.32|154.5|124.26|149.37|172.13|103.89|115.79|122.01|57.01|62.96|60.15|78.78|127.55|94.05|111.86|78.36|65.61|123.92|62.96|47.91|41.78|
2020-10-24 23:13:44|usa_0810|X|price|0|||||||||||||||||||||||||||||||||23|22.875|27.625|27.375|24.375|28.5|24.625|34|39.75|40.75|32|43.25|37.125|33.875|41.875|35.5|33.75|34.375|31|30.75|34.625|28.375|28.5|31.375|26.625|35.0625|34.75|31.25|37.75|33|23.875|23|23.5|27|25.75|33|25|18.5625|15.1875|18|14.69|20.15|13.98|18.11|18.15|19.89|11.61|13.12|9.83|16.37|18.38|35.02|37.27|35.1143|37.62|51.25|50.85|34.37|42.35|48.07|60.68|70.12|57.68|73.14|99.17|108.75|105.94|120.91|126.87|184.78|77.61|37.2|21.13|35.74|44.37|55.12|63.52|38.55|43.84|58.42|53.94|46.04|22.01|26.46|29.37|20.6|19.07|23.85|19.5|17.53|20.59|29.5|27.61|26.04|39.17|26.74|24.4|20.62|10.42|7.98|16.05|16.86|18.86|33.01|33.81|22.14|25.66|35.19|35.19|34.75|30.48|18.24|19.49|15.31|11.55|11.41|6.31|7.22|7.34|
2020-10-24 23:13:47|usa_0813|SM|price|0||||||||||||||||||||||||||||||||||||||||2.875|3.625|3.9375|3.4375|3.0625|3.2188|3.0625|3.0625|3.313|3.219|3.125|3.563|3.5|3.875|4.188|4.125|6.219|6.438|8.782|11.344|8.75|9.555|6.032|5.969|4.625|4.344|5.141|6.532|6.188|7.469|10.516|11.532|16.657|11.625|11.68|7.965|10.595|10.855|12.03|11.95|12.5|12.525|13.65|12.66|14.25|16.715|17.825|19.905|20.87|25.025|28.98|36.6|36.81|40.83|40.25|36.71|36.84|36.68|36.62|35.67|38.61|38.5|64.64|35.65|20.31|13.23|20.87|32.46|34.24|34.81|40.16|37.46|58.93|74.19|73.48|60.65|73.1|70.77|49.11|54.11|52.21|59.22|59.98|77.19|83.11|71.29|84.1|78|38.58|51.68|46.12|32.04|19.66|18.74|27|38.58|34.48|24.02|16.53|17.74|22.08|18.03|25.69|31.53|15.48|17.49|12.52|9.69|11.24|1.22|3.75|1.59|
2020-10-24 23:13:50|usa_0814|S|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:13:50|usa_0815|G|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|15.98|15.56|12.49|14.4|10.39|7.73|8.86|11.58|12.34|14.98|16.95|16.74|17.41|15.15|14.29|16.05|15.33|15.19|16.57|15.77|16.84|16.05|17.96|19.42|19.19|17.4|16.93|17.11|16.73|19.04|23.03|21.8|22.58|24.6|27.12|27.07|23.4|24.06|24.25|27.25|28.75|32.54|31.59|30.38|30.61|26.2|35.18|37.79|38.14|42.45|25.28|36.29|39.56|
2020-10-24 23:13:52|usa_0816|CBSH|price|0|7.9703|9.5075|9.2227|10.3043|10.3613|9.6779|10.0757|10.2474|11.1581|13.6634|12.8096|14.2894|17.4773|8.7387|8.3117|7.856|8.3117|7.9699|8.568|6.7746|7.6288|8.34|9.2794|9.5073|9.9059|5.4653|6.2906|6.063|5.4937|5.4653|4.5544|5.2661|5.8068|6.6607|7.6285|7.4293|8.4825|8.3117|8.7101|10.1904|10.9873|6.3762|7.0592|6.4901|6.7747|7.1162|6.7747|6.1533|7.0086|7.1781|9.0017|8.7173|7.9193|7.7773|8.8877|10.5407|10.398|10.3121|13.4177|16.2125|16.3233|16.6865|13.4603|15.2551|13.8193|14.4474|12.72|12.7671|11.7542|11.2125|13.8742|16.8187|14.7411|14.6026|14.8875|16.2012|18.3743|18.3826|16.2344|17.1421|15.9466|16.9807|19.088|22.4566|21.8565|21.0479|23.1321|24.1471|23.185|24.2481|24.7628|26.3241|26.0969|25.2787|25.5413|25.6729|25.6198|24.0236|24.3364|24.9797|23.4039|22.0842|25.8373|25.6967|21.2239|18.6103|21.7735|23.7707|25.2564|22.0947|23.077|25.6103|26.068|27.7182|22.4002|25.8011|27.4255|25.6522|27.2969|24.9165|29.0171|30.9502|31.135|33.5125|34.6393|34.699|33.3148|34.0756|33.1588|36.6455|35.6975|34.9978|36.9805|39.4074|40.5263|49.9385|48.5131|49.0919|49.9039|50.6485|54.3401|58.6939|59.8821|53.6857|55.2952|56.819|57.7619|67.94|50.35|59.47|56.29|
2020-10-24 23:13:55|usa_0817|NUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||28.75|28.875|24.125|26.938|21.25|17.25|23.375|17.25|11|22.9375|22.875|17.625|12.125|8.5|8.0625|6|6.625|4.4375|8.75|7.77|6.92|7.95|9.75|12|12.55|11.92|9.79|10.22|12.75|17.1|19.86|23.8824|24.35|25.06|21.78|24.02|19.52|17.5|17.44|15.09|17.54|17.95|16.48|16.93|16.2|16.6|18|15.66|16.22|9.2|10.49|14.3|18.33|27.16|29.21|26.05|27.7|30.8|28.83|38.05|43.68|48.33|60.76|45.39|36.71|45.68|44.49|61.37|97.25|138.66|76.69|73.88|45.03|44.49|60.21|49.5|41.02|38.37|38.18|45.73|63.53|50.13|54.73|59.07|61.64|68.26|73.05|82.82|82.14|57.15|47.86|48.87|42.21|40.8|21.84|38.76|48.91|
2020-10-24 23:13:58|usa_0819|GRPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335|412.6|367.6|205|96.5|96|124.18|166.6|234|239.8|158.4|134.4|131.6|162.8|152.2|100.6|65.8|62.8|79.4|62.2|106.6|72|79.2|68.6|98.2|102.2|86.2|84.6|74.2|64|71|68.2|54.4|47.8|17.878|19.89|20.4|
2020-10-24 23:13:59|usa_0821|SIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.5625|11.015|13.5925|18.105|18.825|14.995|20.5|23.495|26.495|29.215|30.44|35.34|35.67|34.53|36.82|41.55|42.62|34.39|43.23|48.41|44.85|44.48|54.74|54.88|56.66|54|59.91|58.29|60.5|59.93|67.33|61.57|70.98|69.9|54.72|49.35|48.97|51.47|45.11|12.54|19.21|20.51|
2020-10-24 23:14:01|usa_0822|TUP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|40.75|48.75|52.5|33.75|37.188|27.938|27.438|27.813|26.625|11.75|15.875|18|23.375|20.4375|16.25|16.375|21.75|17.25|17.9375|23.46|23.4|21.97|19.29|22.55|20.77|17.58|14.86|13.16|14.31|13.38|17.03|17.47|18.64|16.55|19.95|19.95|23.72|22.67|22.69|20.66|19.19|19.54|21.35|24.52|28.62|31.56|33.7|37.56|35.38|27.63|20.07|16.99|24.07|40.58|46.4|48.92|40.09|46.05|47.91|57.95|66.66|57.75|54.71|62.86|53.95|54.79|65.65|81.59|79.24|86.63|96|82.13|83.63|69.04|62.88|69.02|67.48|48.95|55.11|57.88|56.85|64.33|53.65|62.56|71.28|60.31|61.71|47.28|44.3|33.24|31.73|25.58|19.78|15.76|8.77|1.6|4.93|20.11|
2020-10-24 23:14:04|usa_0823|CPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.99|22.3|22.55|33.92|46.58|56.53|68.6|45.87|37.72|34.92|29.4|35.03|28.86|27.86|36.85|43.82|56.28|59.87|48.23|51.94|58.74|52|67.02|63.6|59.99|78.31|80.64|82.28|98.22|118.29|137.48|135.56|155.88|135.84|142.21|107.29|101.39|100.97|86.67|41.58|51.32|66.84|54.17|86.14|93.5|109.5|114.45|124.16|138.19|127.51|100.04|80.98|73.26|80.61|97|97.12|108.13|44.24|50.01|50.4|
2020-10-24 23:14:06|usa_0824|BWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:14:07|usa_0825|AVP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:14:07|usa_0827|TPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.99|13.68|14.82|20|18.18|24.26|11.95|12.4|13.79|13.66|17.45|20.03|25.82|26.25|36.86|27.94|11|8.75|11.76|6.31|7.64|13.54|18.07|23.83|30.21|31.2|29.28|39.99|49.37|67.24|60.84|52.96|82.6|21.02|32.7|30.85|46.49|41.72|45.36|53.44|51.36|58.91|59.09|55.05|59.14|65.28|76.05|71.47|59.47|56.01|75.29|68.74|45.08|50.8|61.87|63.75|46.02|50.24|55.09|41.81|56.3|71.92|77.58|88.34|46.21|72.98|88.24|
2020-10-24 23:14:09|usa_0828|SWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.59|13.83|19.52|18.34|18.45|18.55|15.67|17.67|20.34|
2020-10-24 23:14:10|usa_0830|CLH|price|0.202155172414||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9063|0.9063|1.1875|1.2813|0.875|0.7813|0.8125|0.6875|1.6563|0.8125|1.5|1.375|1.1875|1.055|1.125|1.15|4.945|5.6813|3.5|4.325|5.74|7.0995|4.937|1.955|3.645|3.74|4.385|5.69|9.25|8.87|11.925|16.55|15.495|13.715|18.565|21.395|22.87|23.26|25.055|23.935|33.305|32.985|38.75|29.225|22.29|25.74|26.11|29.07|27.78|29.045|31.265|34.79|49.425|48.5|55.79|56.89|68.06|66.91|59.53|49.59|56.89|57.01|56.65|62.46|53.83|59.4|59.85|50.7|56.78|56.25|50.48|45.13|49.07|49.41|52.87|45.71|54.23|59.12|56.5|55.24|48.43|48.16|56.33|62.46|71.53|74.24|70.99|76.66|38.88|53.43|60.59|58.94|
2020-10-24 23:14:13|usa_0831|SFM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.38|44.85|38.03|35.49|31.29|29.07|33.2|35.23|26.98|21.24|26.91|29.16|21.97|20.15|19.49|22.81|21.79|18.7|24.51|23.43|22.26|27.31|23.19|21.54|18.47|19.26|19.35|18.37|24.23|20.95|
2020-10-24 23:14:14|usa_0833|LBRDK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.74|50.36|56.6|51.16|49.72|51.92|57.95|60|71.81|74.07|86.4|85.21|95.3|83.54|83.91|75.93|83.76|71.88|91.74|101.65|106.32|125.75|110.72|123.96|143.08|
2020-10-24 23:14:15|usa_0834|FHN|price|0|1.8707|1.9746|2.1132|2.2431|2.1045|2.2301|2.6111|2.7497|3.2693|3.698|3.3516|3.4659|4.2284|4.9563|4.6443|4.2631|4.3324|4.1937|4.3497|3.0847|3.7432|3.5872|3.9511|3.3966|3.6912|3.6045|3.7952|3.4486|3.3273|3.0154|2.5475|3.1367|3.5526|4.3497|4.9563|5.7534|7.2437|7.5903|7.4863|7.6423|8.994|8.4221|8.3181|8.0062|7.9542|9.0979|9.3579|8.4745|8.6825|9.644|11.5414|12.5812|13.7249|12.7375|13.8031|15.5965|17.572|19.9635|23.7067|27.7617|26.722|26.2545|22.7193|31.6613|30.4651|31.8692|23.3947|23.7067|16.8966|13.7773|16.9482|24.071|25.703|28.8722|30.7771|30.1615|29.155|31.8584|28.8389|29.8953|33.0313|36.5249|35.3188|36.6829|39.6775|37.9945|36.0674|35.8594|33.9296|35.1025|30.2364|31.9749|34.645|33.4389|31.6172|34.7531|34.5452|32.4407|22.1761|15.0974|11.6537|6.1804|8.0271|9.228|9.6296|10.9314|12.2447|12.5881|13.3967|11.0595|11.2083|11.78|11.21|9.54|5.96|8|10.38|8.65|9.63|9.91|10.68|11.2|10.99|11.65|12.34|11.86|12.28|13.58|14.29|15.67|14.18|14.52|13.1|13.78|15.23|20.01|18.5|17.42|19.15|19.99|18.83|17.84|17.26|13.16|13.98|14.93|16.2|16.56|8.06|9.96|9.43|
2020-10-24 23:14:19|usa_0835|TKR|price|0|9.8433|11.9462|10.7381|11.5882|9.5748|9.4854|10.0223|9.3064|9.2169|8.4787|8.4339|8.0536|9.0379|8.7024|7.1812|7.7404|9.5078|11.0513|13.9596|10.7829|13.0871|14.0267|11.4988|12.7068|12.5278|12.2594|11.9014|9.9328|10.8724|11.2303|9.6196|7.5614|9.3064|9.2169|9.7091|8.501|9.7538|9.7985|9.0379|9.4854|10.7381|11.9014|10.6486|12.0357|11.7672|11.7225|13.4674|12.6173|12.7068|16.5102|15.2575|13.6911|16.5102|13.8701|14.0491|16.3757|19.1497|25.4587|28.6801|24.6082|24.2059|22.1921|10.8276|13.5122|11.633|13.9596|11.5435|14.6307|11.633|13.3332|9.7985|10.8276|11.2035|12.1269|9.8075|11.5829|16.5296|15.9855|11.9909|13.6732|11.182|12.535|10.9099|14.3605|16.6298|18.8647|17.6249|18.6271|19.572|16.5367|21.2114|22.9223|23.1013|23.989|21.3188|20.8893|21.6982|25.8503|26.5948|23.5165|21.2758|23.5809|20.2951|14.0526|9.9936|12.2272|16.773|16.9734|21.4834|18.6056|27.461|34.1687|37.4403|36.0801|23.495|27.7115|36.3235|32.7799|26.6019|34.2403|40.5042|40.2895|43.2389|39.4233|42.0792|48.565|42.39|42.68|42.14|36.57|27.49|28.59|33.49|30.66|35.14|39.7|45.2|46.25|48.55|49.15|45.6|43.55|49.85|37.32|43.62|51.34|43.51|56.31|32.34|45.49|54.22|
2020-10-24 23:14:22|usa_0836|HLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4|5.4025|7|8.1175|8.1975|9.7625|9.175|9.9075|9.7875|9.8725|11.1975|9.995|11.9975|9.6675|9.8675|5.0725|3.6975|7.815|8.17|10.2|11.0675|11.5675|14.875|17.15|20.165|28.735|28.955|26.35|35.565|23.565|25.24|13.705|18.54|23.085|36.635|39.385|25.395|32.12|22.83|19.21|21.05|27.205|28.285|27.575|31.21|27.985|30.225|24.765|27.895|35.84|33.605|35.295|48.06|54.04|54.76|57.65|57.35|42.5|41.74|47.85|29.16|44.12|46.11|
2020-10-24 23:14:24|usa_0837|RBC|price|0|1.9198|2.1383|2.4505|2.6391|2.7172|3.17|2.6391|2.4829|2.8565|2.7161|2.7941|3.6058|3.7307|3.7462|3.6371|3.8868|4.6048|5.794|8.2147|6.9184|8.8394|9.25|8.75|8.4375|8.625|7.5|7.6875|8.1875|7.125|8.0625|5.75|6.875|6.875|7|6.9375|6.75|8.5625|8.625|9|10.6875|11.5|9.75|10.875|13.1875|12.5|13.375|15.25|13.625|15.625|15.5|18.625|21.75|21|19.75|16.625|19.625|24.5|26.188|30.75|29.563|31.75|28.5|22.25|23|17.6875|23.625|20.75|20.625|17.5|16.0625|16.96|17.06|16.65|20.8|18.25|21.8|25.55|24.31|17.11|20.7|15.31|19.1|20.4|22|19.98|22.26|24.19|28.6|28.79|29.16|32.44|35.4|42.27|44.15|43.5|52.51|46.38|46.54|47.89|44.95|36.63|42.25|42.52|37.99|30.64|39.72|45.71|51.94|59.41|55.78|58.69|66.76|73.83|66.77|45.38|50.97|65.55|62.26|70.48|70.47|81.56|64.84|67.93|73.72|72.71|78.56|64.25|75.2|79.92|72.59|56.45|58.52|63.09|55.05|59.49|69.25|75.65|81.55|79|76.6|73.35|81.8|82.45|70.05|81.87|81.71|72.85|85.61|62.95|87.32|93.87|
2020-10-24 23:14:27|usa_0838|HTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8398|19.56|19.68|22.92|21.94|21.86|19.68|22.52|24.46|23.2|27.4|27.86|23.95|24.41|27.12|29.33|32.5|33.64|28.47|31.32|31.98|29.5|30.04|26.3|26.57|26.04|25.39|28.59|27.78|28.9|30.28|24.28|26.52|25.91|
2020-10-24 23:14:28|usa_0840|MUSA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.46|40.47|41.88|39.97|48.75|53.31|67.28|71.16|55.82|54.74|62.49|62.73|72.65|73.07|63.68|71.15|72.01|69.64|80.12|72|75.01|86.1|75.07|85.62|84.75|87.58|117|84.36|112.59|128.64|
2020-10-24 23:14:29|usa_0841|DDS|price|1|3.9167|4.3333|4.6979|4.0833|4.0416|4.5521|6.7083|7.3125|9.9375|11.25|10.9167|14|13.875|11.6667|13.9584|13.4167|13|16.6667|10.375|11.2083|14.0834|13.9584|14.7083|14.1667|18.125|20.625|22.8333|21.6667|23.9167|28.5|24.4167|30|37.7083|41.9584|40.4167|41.1667|39.7501|37.625|41.875|49|38.125|37.5|36.75|35.875|33.5|33.5|26.5|26.25|25.875|31|27.125|28.75|40.125|31.875|31.75|29.875|30.875|37.8125|38.4375|35.125|36.625|34.375|31.0625|24.8125|27.6875|30.8125|18.875|19.1875|13.9375|13.6875|10.5|15.24|16.94|14.84|12.95|14.38|24.49|23.5|16.49|15|13.98|15.07|16.17|16.96|16.836|22.7658|20.49|26.24|23.27|22.86|20.71|25.9|26.08|30.03|30.17|34.34|34.63|29.89|23.03|19.84|20.4|10.11|5.33|4.35|7.71|10.61|13.62|16.56|28.08|23.14|25.51|39.72|48.02|56.26|51.53|44.25|64.56|65.23|77|84.41|82.41|84.43|81.98|87.3|97.93|119.22|105.76|113.6|131.59|101.88|89.48|70.41|70.45|67.68|61.3|56.44|55.37|73.82|50.8|67.56|74.55|80.27|70.42|66.79|68.45|72.78|68.98|60.72|29.48|23.55|48.44|
2020-10-24 23:14:32|usa_0842|EQC|price|0||||||||||||||||33.091|32.664|33.518|29.8886|27.7537|28.6077|29.8886|31.1696|29.0347|29.0347|30.3156|34.5854|32.8775|30.7426|30.7426|28.6077|28.6077|33.7315|39.2822|42.2711|49.1028|37.1473|37.1473|41.8441|42.2711|47.8218|42.698|50.3837|50.3837|49.9567|49.1028|49.5297|45.6856|50.8092|51.2377|53.375|55.5105|58.4985|58.9248|60.63|65.7535|61.4852|64.0484|64.4747|68.5325|68.3169|64.2606|55.0805|48.0353|46.1139|52.3051|39.7092|35.6986|34.4591|27.5177|27.7656|29.9968|32.8427|38.5942|32.2874|34.35|36|35.4|33|32.96|34.04|36.8|36.56|40.36|45.2|40.04|43.96|51.32|47.64|49.72|49.64|41.4|46.96|46.24|47.8|49.4|49.2|41.6|39.56|30.92|26.92|27.08|27.56|13.48|12.76|16.24|30.08|25.88|31.12|24.84|25.6|25.51|25.97|25.84|18.97|16.64|18.62|19.12|14.56|15.84|22.44|23.12|21.91|23.31|26.3|26.32|25.71|25.67|26.55|25.67|27.24|27.73|28.22|29.13|30.22|30.24|31.22|31.6|30.4|30.51|30.67|31.5|32.09|30.01|32.69|32.52|34.25|32.83|31.71|32.2|26.63|
2020-10-24 23:14:35|usa_0843|HDS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|21.39|22.16|21.47|26.22|26.19|28.02|28.7|33.69|33.71|29|25.57|34.64|36.71|32.15|42.3|40.4|32.18|35.17|38.89|38.21|43.89|37.11|40.72|45.53|40.94|40.34|40.74|28.39|34.54|42.58|
2020-10-24 23:14:37|usa_0844|BKU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|28.54|26.33|21.27|23.38|24.66|23.18|24.77|24.54|25.66|26.43|30.8|32.91|34.11|34.18|31.05|29.11|32.58|35.93|35.03|36.65|34.61|29.2|30.04|38.11|36.25|32.87|35.43|40.4|39.68|42.54|36.4|29.73|33.34|32.78|34.01|36.78|20.35|18.11|21.63|
2020-10-24 23:14:38|usa_0845|RYN|price|0||||||||||||||||||||||||||||||||||||||||||||8.2998|6.9893|7.2077|8.0502|7.6133|7.7693|8.862|9.766|8.3313|9.0487|9.4855|9.922|9.5793|9.298|10.4993|12.0753|10.6247|11.4047|11.4824|9.7351|11.4668|10.0003|12.4341|10.4839|12.0596|12.1689|8.955|8.9706|9.9379|10.3092|11.5947|10.102|12.5982|13.2996|12.2637|10.4615|11.2952|10.9981|12.3561|15.2017|18.4489|19.4267|19.4765|20.1067|21.7378|22.0133|23.5689|25.6089|26.5667|30.3933|25.2733|25.2|27.3667|28.6667|30.0933|32.0267|31.4933|28.96|28.3067|31.5667|20.9|20.1467|24.2333|27.2733|28.1067|30.2867|29.3467|33.4133|35.0133|41.54|43.5667|36.79|44.63|44.09|44.9|49.01|51.83|59.67|55.39|55.65|42.1|45.91|35.55|31.14|27.94|26.96|25.55|22.07|22.2|24.68|26.24|26.54|26.6|28.34|28.77|28.89|31.63|35.18|38.69|33.81|27.69|31.52|30.3|28.2|32.76|23.55|24.79|26.44|
2020-10-24 23:14:41|usa_0846|CDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.37|24.3|23.36|26.25|31.76|31.05|35.34|37.24|34.28|39.82|43.34|41.5|39.64|45.67|53.31|56.86|62.9|65.22|69.6|69.93|80.87|88.4|79.75|96.37|107.465|118.66|144.63|101.06|112.44|110.43|
2020-10-24 23:14:42|usa_0848|ATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.8763|11.2041|12.5485|12.6149|13.5554|12.4489|13.7768|12.5042|12.2276|11.1763|10.1804|12.1169|15.6856|18.3967|21.6611|25.7277|25.2297|31.9245|42.7688|40.0577|29.8774|22.4375|20.0625|18|18.125|15.875|17.41|18.09|13.33|16.75|16.54|15.8|6.92|6.23|2.9|6.6|6.55|13.22|12.1|18.084|18.25|21.67|24.11|22.06|30.98|36.08|61.18|69.24|62.19|90.68|106.69|104.88|109.95|86.4|71.36|59.28|29.55|25.53|21.93|34.93|34.99|44.77|53.99|44.19|46.45|55.18|67.72|63.47|36.99|47.8|41.17|31.89|31.9|30.36|31.71|26.31|30.52|35.63|37.68|45.1|37.1|34.77|30.01|30.2|14.18|11.25|16.3|12.75|18.07|15.93|17.96|17.01|23.9|24.14|23.68|25.12|29.55|21.77|25.57|25.2|20.25|20.66|8.5|10.19|8.72|
2020-10-24 23:14:45|usa_0849|MSM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.25|17.688|16.438|19.25|18.25|15.875|21|19.563|23.938|26.188|24.875|20.375|20.3125|17.1875|10.0625|8.9375|13.125|23.0625|16.25|16.9375|16|16.18|18.8|18.14|21.24|17.8|13.31|17.6|17.4|18.99|21.5|26.34|28.9|28.9|30.61|35.62|31.28|31.13|34.68|39.16|45.27|45.53|38.01|38.82|44.92|52.02|50.07|41.08|40.74|53.62|49.97|33.45|33.32|36.97|38.13|47.22|46.23|50.25|49.37|61.02|63.27|68.64|61.67|62.45|79.41|70.76|68.5|71.18|86.01|83.21|79.07|76.68|83.97|90.49|89.5|78.98|77.11|70.45|72.03|61|68.2|74.63|74.02|86.99|105.5|83.92|67.18|83.91|88.3|90.02|88.78|86.38|85.55|72.23|68.64|74.49|72.02|70.64|65.31||
2020-10-24 23:14:48|usa_0851|CXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.55|24.81|26.78|26.65|23.87|25.61|27.02|24.55|23.11|23.87|21.69|21.38|22.64|20.86|22.12|22.29|21.37|22.92|20.53|22.38|23.14|19.05|22.51|21.15|20.89|20.91|12.9|13.14|10.91|
2020-10-24 23:14:49|usa_0852|CIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.55|87.25|63.35|49.75|31.05|16.1|16.8|16|18.4|19.5|19.6|19.1|20.65|21.25|20.1|17.6|15|13.35|14.95|14.55|14.05|13.3|16.2|15.45|15.25|15.7|15.1|16.3|15.9|16.8|15.8|14.81|13.44|14.37|13.45|15.63|16.66|17.44|20.41|19.45|18.96|18.79|17.32|18.91|18.11|17.47|18.74|19.14|19.44|21.1|11.92|9.61|8.69|
2020-10-24 23:14:51|usa_0853|CLGX|price|0|0.6402|0.7773|0.6706|0.8231|0.7469|0.7621|0.7392|0.7773|0.8535|0.8992|0.9297|1.0821|1.6766|1.326|1.2498|1.4785|1.9967|1.7985|1.829|1.3413|1.6309|1.8595|1.6918|1.7985|1.8671|2.1033|1.9357|1.5242|1.7071|1.2498|1.1279|0.884|1.0974|1.1888|1.3413|1.4937|1.9967|2.2253|2.4728|3.3288|4.5969|3.3604|4.1848|4.4384|3.9311|2.9325|2.6313|2.1873|2.4572|2.9325|3.0592|3.3919|3.6459|4.2798|4.4545|5.2151|4.7238|4.9458|7.6084|9.3683|12.1736|17.1194|18.2607|18.332|9.0236|10.2003|7.6324|7.0977|7.9537|8.1677|11.9122|18.76|14.8368|10.808|11.5556|10.6939|12.1433|13.1248|11.6583|12.6683|13.9238|15.0365|14.2091|16.9881|17.359|14.774|17.593|20.0525|18.7971|22.9057|26.0614|25.8502|22.3465|24.1212|24.1611|23.2139|28.9431|28.247|20.897|19.4704|19.3677|15.065|16.834|16.486|15.1278|14.7854|18.4718|18.8941|19.3106|17.66|19.16|18.52|18.5|16.71|10.67|12.93|16.32|18.31|26.53|26.92|25.86|23.17|27.05|35.53|30.04|30.36|27.07|31.59|35.27|39.69|37.23|33.86|34.7|38.48|39.22|36.83|40.72|43.38|46.22|46.21|45.23|51.9|49.41|33.42|37.26|41.83|46.27|43.71|30.54|67.22|67.67|
2020-10-24 23:14:54|usa_0854|TGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|12|12.5625|14.75|16|15.625|21.6565|20.469|14.875|15.125|11.75|12.7188|13.25|12.0313|14.8125|14.0625|17.4375|17.625|18.55|23.325|17.4|16.565|19.99|21.375|15.77|14.85|12.05|14.77|14.9|18.275|16.585|15.85|16.62|19.17|19|18.15|18.06|18.38|20.8|22.19|21.325|26.585|27.345|33.29|42.16|39.715|27.995|25.5|22.855|19.82|19.1|20.95|24.53|24.09|35.41|34.585|37.2|44.5|44.06|48.53|52.15|59.44|65.15|57.4|59.85|65.95|78.13|78.29|70.23|74.98|63.68|71.17|65.05|66.83|59.72|68.34|41.72|33.55|31.22|39.1|27.3|27.45|24.65|30.25|30.3|27.1|25.35|19.95|22.7|12.15|19.06|18.87|23.52|26.3|3.43|8.42|6.51|
2020-10-24 23:14:57|usa_0855|FII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:14:57|usa_0856|NATI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||3.5553|3.506|4|4|4.1482|4.4447|5.2347|6.3207|6.37|6.9633|9.1607|8.5926|10.1111|10.5926|7.3889|10.1111|8.4445|11.963|15.7083|17|20.8611|19.3889|19.6111|21.5834|14.5|14.4222|11.6311|16.6489|18.5867|14.4711|9.7289|14.44|15.6756|16.8667|17.8134|20.2089|20.98|20.4333|20.18|18.1667|18.0333|14.1333|16.4267|21.3667|21.7467|18.2667|18.2267|18.16|17.4867|21.7133|22.8867|22.22|17.4267|18.9133|20.0333|16.24|12.4333|15.04|18.42|19.6333|22.2333|21.1867|21.7733|25.0933|32.77|29.7|22.86|25.95|28.52|26.86|25.13|25.81|32.75|27.94|30.93|32.02|28.69|32.39|30.93|31.09|32.04|29.46|27.79|28.69|30.11|27.4|28.4|30.82|32.56|40.22|42.17|41.63|50.57|41.98|48.33|45.38|44.36|41.99|41.99|42.34|33.08|38.71|35.7|
2020-10-24 23:14:59|usa_0858|THG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.875|26.75|26|28|31.75|32.75|35|39|43.938|49.938|63.875|63.75|58.938|56.188|54.875|61.5|48.563|49.375|48.125|55.625|63.25|66.313|50.33|55.17|48.35|43.1|43.57|46.45|19.32|9.4|14.15|17.06|23.93|30.2|33.48|32.61|26.34|31.84|35.7|36.62|40.1|39.22|52.53|43.83|45.07|49.17|46.55|47.44|44.18|45.62|40.9|43.81|45.52|40.58|28.82|36.71|42.17|44.45|43.19|44.39|46.11|46.78|45.09|36.89|35.56|34.17|41.09|38.16|36.95|38.31|48.33|48.42|55.28|58.43|59.88|63.84|61.45|70.36|70.84|73.98|77.28|79.41|89.35|83.4|75.16|91.54|89.93|86.93|98.63|106.92|117.98|119.54|122.41|109.02|114.17|127.93|134.52|137.72|90.58|101.67|92|
2020-10-24 23:15:02|usa_0859|CMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.68|18.775|22.32|24.14|25.53|23.45|24.15|24.57|24.11|24.54|27.26|31.09|33.28|33.89|34.08|43.25|58.95|81.58|55.01|56.05|55.6|54.62|61.62|69.87|80.23|77.96|78.11|89.18|92.37|83.25|66.78|70.99|71.74|69.7|74.59|75.56|77.34|84.06|77.17|81.03|83.19|93.27|84.28|87.11|93.21|83.03|77.47|74.93|73.15|79.81|72.45|80.8|67.7|64.8|64.15|68.8|58.85|65.5|66.05|40.31|54.37|55.79|56.08|59.1|37.14|49.35|58.92|
2020-10-24 23:15:04|usa_0860|IPGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.08|19.05|20.32|19.22|20.63|14.02|19.75|19|12.13|8.58|11.09|14.67|16.98|15.66|15.5|24.56|31.53|52.48|72.01|61.87|35.35|54.25|42.25|64.35|64.56|63.802|59.32|59.71|75.85|69.25|67.57|68.17|75.31|100|82.26|80.64|91.79|93.61|77.73|80.74|102.03|116.94|145.57|184.22|213.18|252.63|222.33|159.69|114.23|147.65|148.18|139.19|146.15|109.94|157.58|168.8|
2020-10-24 23:15:06|usa_0861|HE|price|0|8.125|7.25|7.8125|7.8438|8.5625|7.9375|8.6875|10.5|10.5|11.75|10.125|12.5625|14.375|15.6875|15.875|15.75|16.25|14.4375|14.125|12.9375|15.875|15.4375|14.5|14.8125|15|16.5|16.9375|20.125|17.8125|16.5|14.0625|15.8125|16.625|15.9375|17.8125|18.375|18.125|19.875|20.875|18.625|19.0625|19|19.125|17.9375|16.1875|15.5|15.8125|16.188|16.75|18.188|19|19.375|17.5|17.75|17.063|18.063|16.938|19.313|18.719|20.438|20.375|19.8438|20.625|20.125|17.5313|17.75|17.5938|14.4375|15.9063|16.4688|17.4375|18.5938|18.475|19.1|19.5|20.14|22.005|21.275|21.55|21.99|20.38|22.925|21.765|23.685|25.92|26.1133|26.54|29.15|25.52|26.81|27.88|25.9|27.13|27.91|27.06|27.15|25.99|23.69|21.71|22.77|23.87|24.73|29.11|22.14|13.74|19.06|18.12|20.9|22.45|22.78|22.54|22.79|24.8|24.06|24.28|26.48|25.35|28.52|26.31|25.14|27.71|25.31|25.1|26.06|25.42|25.32|26.55|33.48|32.12|29.73|28.69|28.95|32.4|32.79|29.85|33.07|33.31|32.38|33.37|36.15|34.38|34.3|35.59|36.62|40.77|43.55|45.61|46.86|43.05|36.06|33.24|
2020-10-24 23:15:09|usa_0863|CBL|price|0|||||||||||||||||||||||||||||||||||||||||||9.9375|9.0625|9.75|10.375|9.6875|10.313|10|9.938|10.375|10.875|10.5|11.188|11.5|12.938|12.25|12|12.969|12.344|12.25|12.125|12.875|12.9063|11.625|13.1875|12.2188|10.3125|10.2188|12.5|12.5313|12.6563|13.3|15.345|13.625|15.75|17.675|20.25|19.375|20.025|20.295|21.5|24.95|28.25|30.67|27.5|30.475|38.175|35.755|43.07|40.99|39.51|42.45|38.93|41.91|43.35|44.84|36.05|35.05|23.91|23.53|22.84|20.08|6.5|2.36|5.39|9.7|9.67|13.7|12.44|13.06|17.5|17.42|18.13|11.36|15.7|18.92|19.54|21.34|21.21|23.6|21.42|19.1|17.96|17.75|19|17.9|19.42|19.8|16.2|13.75|12.37|11.9|9.31|12.14|11.5|9.54|8.43|8.39|5.66|4.17|5.57|3.99|1.92|1.55|1.04|1.29|1.05|0.2001|0.2726|0.1611|
2020-10-24 23:15:12|usa_0865|DDD|price|0|||||||||||||||||||||10.125|13.5|13|11.5|10.875|10.75|15.5|30|28.5|20.25|11.5|7.25|8.5|5|3|4.25|3.75|2.125|1.375|2.75|2.5|2.625|2.25|3.5|3.5|4.5|6.875|6.7433|8.8671|12.3333|11.1667|15.8333|14|14.6667|9.3333|8.5|6|6.0833|6.75|4.1253|7.3333|6.542|4.0833|5|4|3.6667|3.0417|5.6667|6.9167|12.6667|12.5|8.0833|6.8333|11|10.4|9.5|10.5933|8.1333|4.3867|5.2|3.1067|4.56|5.8067|6.7667|8.3667|7.5333|8|13.2533|12.58|16.04|14.82|12|14.2467|13.3933|12.2267|10.64|14.6067|16.58|15.7467|10.2933|9.7933|6.3333|9.5|5.2933|4.3933|4.8067|6.1533|7.5333|9.1|8.3667|10.4733|20.9933|32.3533|13.14|9.3267|9.6|15.6933|22.76|21.9|35.5667|32.24|43.9|53.99|92.93|59.15|59.8|46.37|32.87|27.42|19.52|11.55|8.69|15.47|13.69|17.95|13.29|14.96|18.7|13.39|8.64|11.59|13.81|18.9|10.17|10.76|9.1|8.15|8.75|7.71|6.99|4.91|
2020-10-24 23:15:15|usa_0866|SKT|price|0|||||||||||||||||||||||||||||||||||||||||6.25|6.375|7.1563|7.1875|7.9688|7.2188|6.25|5.875|5.9375|6.344|6.219|6.25|6.1875|5.8125|6.1565|6.8125|6.5625|6.719|7.3595|7.641|7.2815|7.922|5.6719|5.2969|4.7813|6.5|5.7031|5.1875|4.7969|5.875|5.5|5.7031|5.1625|5.75|5.175|5.2125|6.695|7.375|6.995|7.75|7.7175|8.27|9.1875|10.175|11.33|9.775|11.195|13.23|11|13.465|13.905|14.37|17.205|16.185|17.81|19.54|20.195|18.725|20.295|18.855|19.235|17.965|21.895|18.81|15.43|16.215|18.67|19.495|21.58|20.69|23.57|25.595|26.24|26.77|26.01|29.32|29.73|32.05|32.33|34.2|36.18|33.46|32.65|32.02|35|34.97|32.72|36.96|35.17|31.7|32.97|32.7|36.39|40.18|38.96|35.78|32.77|25.98|24.42|26.51|22|23.49|22.88|20.22|20.98|16.21|15.48|14.73|5|7.13|6.03|
2020-10-24 23:15:18|usa_0867|WLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|9.71|17.005|16.64|12.505|13.275|14.575|16.86|13.85|16.645|16.05|13.72|14.2|12.665|9.98|6.62|8.355|9.205|7.575|7.535|10.525|13.46|12.53|11.865|9.53|14.9|21.69|26.03|25.775|20.9|20.185|31.975|24.995|37.05|39.825|48.605|47.835|52.605|59.15|67.55|83.05|94.52|61.73|67.7|67.98|54.7|55.66|47.42|40.51|49.32|57.66|64.9|63.16|81.3|105.51|114.88|109.53|86.16|66.17|64.87|63.27|65.13|69.01|32.01|54.07|64.47|
2020-10-24 23:15:20|usa_0868|AOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:15:20|usa_0870|GLPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.39|50.24|36.4|33.03|31.39|29.62|36.95|36.66|28.68|28.31|30.28|33.97|33.75|30.13|32.41|38.21|36.31|36.94|33.67|35.48|34.61|32.23|38.57|39.06|38.52|43.05|26.94|35.86|36.93|
2020-10-24 23:15:21|usa_0871|DNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:15:21|usa_0872|WCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|18.0625|14|7.3125|7.6875|10|8.0625|6.625|9|8.68|6.9|4.65|6.26|6.3|5.05|5.2|4.02|6|5.71|9.07|15|18.7|23|28.58|28.8|31.21|31.55|42.52|61.1|59.32|60.82|59.46|63.08|61.11|43.97|40.31|35.84|42.48|35.09|16.92|17.11|24.09|28.8|27.72|34.71|36.54|39.86|53.11|61.74|53.31|36.02|52.35|65.67|57.49|56.28|67.24|77.18|67.25|77.82|90.15|81.95|89.74|79.41|76.37|68.74|72.83|47.38|41.03|54.74|56.51|58.58|70.1|68.15|55.8|58|64.85|60.5|60.4|61.1|45.35|53.01|49.63|47.28|55.99|22.96|37.22|43.53|
2020-10-24 23:15:24|usa_0874|CR|price|0|||||||||||||||||||||||6.6922|6.5085|7.1384|7.4533|9.7628|9.7677|9.9777|10.8704|8.7174|8.4023|11.133|11.5531|10.1353|9.9252|10.7654|9.6626|9.7152|9.9252|11.1856|12.1833|11.7632|10.3978|10.5028|11.0805|10.7654|11.291|12.7606|15.2291|14.4939|15.4917|16.9621|17.2247|18.6426|18.2749|19.7716|26.349|25.9158|27.3336|33.399|30.6026|22.2135|28.5349|22.8634|29.7165|21.2092|19.875|23.5625|24.3125|22.875|28.4375|26.05|31|21.92|25.64|27.34|25.38|19.76|19.93|17.42|22.63|23.41|30.74|33|31.3785|28.92|28.84|28.79|26.3|29.74|35.27|41.01|41.6|41.8|36.64|40.42|45.45|47.97|42.9|40.35|38.53|29.71|17.24|16.88|22.31|25.81|30.62|35.5|30.21|37.94|41.07|48.43|49.41|35.69|46.71|48.5|36.38|39.93|46.28|55.86|59.92|61.67|67.25|71.15|74.36|63.21|58.7|62.41|58.73|46.61|47.84|53.86|56.72|63.01|72.12|74.83|79.38|79.99|89.22|92.74|80.13|98.35|72.18|84.62|83.44|80.63|86.38|49.18|59.46|50.13|
2020-10-24 23:15:28|usa_0876|PPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:15:28|usa_0877|VMI|price|0|1.7188|2.25|2.9375|2.9375|2.625|2.4375|2.5|2.4375|2.4688|1.9688|2.0313|2.0313|2.2188|2.3125|2.1875|1.875|2.25|2.5469|3.125|2.5|3.625|5.1875|4.625|5.625|7.0625|6.75|8.2188|9.375|10.875|10.375|6|5.8125|7.1875|7.625|6.5|5.5|6.25|6.125|8.25|9.125|10.875|7.75|7.75|10|7.5|7.5|7.875|8.5|10.25|10.813|12.125|12.375|15|17|17.063|20.625|19.5|19|21.313|19.5|24.25|19.969|12.25|13.875|13.875|17.031|16.875|16.063|17.25|19.875|19.875|18.375|16.938|18.2|14|14.46|17.9|20.33|23.35|19.4|21.6|19.46|19.79|23.15|19.98|22.9|20.87|25.11|22.32|25.8|29.36|33.46|42.04|46.49|52.25|55.49|57.83|72.76|84.85|89.12|87.89|104.29|82.69|61.36|50.21|72.08|85.18|78.45|82.83|72.66|72.4|88.73|104.37|96.39|77.94|90.79|117.41|120.97|131.5|136.55|157.27|143.09|138.91|149.12|148.84|151.95|134.93|127|122.88|118.87|94.89|106.02|123.84|135.27|134.57|140.9|155.5|149.6|158.1|165.85|146.3|150.75|138.5|110.95|130.1|126.81|138.44|149.78|105.98|113.62|124.18|
2020-10-24 23:15:31|usa_0878|SMG|price|0||||||||||||||||||||||||||||||||||||11.125|9.25|7.25|7.875|8.875|9.875|8.625|9.1875|9.875|9.6875|8.25|7.75|7.938|9.157|10.938|11.063|9.688|8.875|8.75|9.625|9.938|11.5|14.5|13.125|15.125|17.313|18.625|15.3125|19.2188|18.6875|23.8125|17.3125|20.125|21|18.25|16.75|18.4688|19.025|20.725|17.05|23.8|22.89|22.7|20.845|24.52|25.9|24.75|27.35|29.58|32.075|32.077|32.075|36.76|35.115|35.605|43.965|45.24|45.76|42.32|44.49|51.65|44.03|42.94|42.75|37.42|32.42|17.57|23.64|29.72|34.7|35.05|42.95|39.31|46.35|44.41|51.73|50.77|57.85|51.31|44.6|46.69|54.16|41.12|43.47|44.05|43.24|48.31|55.03|62.22|61.28|56.86|55|62.32|67.17|59.21|60.82|64.51|72.77|69.91|83.27|95.55|93.39|89.46|97.34|106.99|85.75|83.16|78.73|61.46|78.58|98.5|101.82|106.18|102.4|134.47|152.91|
2020-10-24 23:15:34|usa_0879|WEN|price|0.167039219671|1.4943|1.9662|1.7221|1.5147|1.5147|1.2118|1.1197|1.0659|0.9368|0.9368|0.8149|0.8343|0.8782|0.9953|1.4052|2.3419|2.3419|3.2202|2.8103|3.1616|4.1569|3.0445|3.3958|5.9134|6.3232|5.6206|6.3232|5.2108|4.9181|4.0398|1.6979|1.7565|1.6394|0.9953|1.6394|4.0984|4.2155|4.3326|5.2694|9.8361|8.8408|10.246|14.4614|9.1335|9.1335|7.26|5.5036|5.9727|8.0211|8.7237|9.3092|8.4895|8.9579|8.1382|9.6605|9.6605|9.6605|11.4462|9.8361|10.4509|11.2706|10.4509|9.8361|13.3197|12.6757|13.6125|11.1827|9.4556|10.4802|7.9333|10.1874|10.4544|11.8642|12.5574|12.3186|16.3842|17.5177|17.2319|14.8385|12.8853|13.602|13.7659|17.3537|19.0587|18.2671|16.7544|15.6301|18.2858|20.1078|24.2156|21.883|29.0681|28.9369|28.1781|34.6|31.3|37.7|35.03|34.76|23.06|29|22.95|3.62|5.03|5|4.58|3.95|5|5.31|4.36|4.6|5.03|4.82|5.27|5.06|5.01|4.87|4.59|4.26|5.675|5.69|7.11|8.69|9.12|8.31|8.15|8.02|10.9|10.12|10.26|9.16|10.89|10.86|9.66|10.84|13.61|14.74|15.44|15.21|17.55|16.74|16.68|17.24|17.89|18.61|18.19|21.18|14.88|19.86|23.18|23.68|
2020-10-24 23:15:38|usa_0880|AWAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|14.3|18.42|19.0412|
2020-10-24 23:15:38|usa_0881|CBT|price|0|4.0792|4.2949|3.8995|3.594|3.8097|3.5221|3.8816|3.8276|4.0433|3.8995|3.0909|3.6659|4.3668|4.205|4.1691|4.3129|4.9418|5.0676|6.038|4.6902|5.1754|5.7325|5.5708|5.4629|6.1278|5.6067|5.1215|5.2293|4.7801|4.6722|3.612|4.1331|4.8879|4.205|4.7441|4.7981|5.8763|6.4692|6.9005|6.2356|6.1458|7.0083|7.9788|7.7451|7.7631|7.3505|7.8357|8.1599|10.6033|15.0965|15.2768|15.4922|17.541|14.0897|16.0312|14.4493|13.8024|16.3187|15.4922|15.8869|21.2068|18.6189|14.3416|16.0669|12.2209|13.9102|13.6586|11.7177|17.5406|15.6805|18.2235|26.375|31.5|36.02|39.9|35.7|36.85|28.65|21|26.54|23.86|28.7|28.51|31.84|32.8|40.7|38.57|38.68|33.43|33|33.01|35.8|33.99|34.52|37.2|43.57|47.73|47.68|35.53|33.34|28|24.31|31.78|15.3|10.51|12.58|23.11|26.23|30.4|24.11|32.57|37.65|46.29|39.87|24.78|32.14|42.68|40.7|36.57|39.79|34.2|37.42|42.71|51.4|59.06|57.99|50.77|43.86|45|37.29|31.56|40.88|48.33|45.66|52.41|50.54|59.91|53.43|55.8|61.59|55.72|61.77|62.72|42.94|41.63|47.71|45.32|47.52|26.12|37.05|36.03|
2020-10-24 23:15:41|usa_0882|WPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.89|18.52|17.48|17.32|16.63|13.53|11.63|10.88|9.55|10.9|12.38|10.23|8.21|8.43|8.53|7.17|6.6|8.13|7.36|4.96|5.65|3.51|4.06|3.64|0.8051|0.8408|0.6282|
2020-10-24 23:15:42|usa_0883|MTW|price|0|1.1741|1.4089|1.4559|1.3541|1.221|1.1115|1.1898|1.1741|1.4246|1.5028|1.2524|1.3776|1.2524|1.221|1.0959|1.1741|1.2524|1.2837|1.315|1.0567|1.268|1.268|1.2837|1.0959|1.1428|1.4246|1.5028|1.2446|1.3384|1.2524|1.1115|1.2054|1.6594|1.1898|1.1271|1.2837|1.4089|1.3933|1.4872|1.6046|1.769|2.0116|1.9803|2.0194|1.7377|1.5577|1.6907|1.354|1.5575|1.808|1.8551|1.9176|1.9724|2.2465|3.0174|3.804|3.393|4.3911|5.0281|4.579|5.4419|5.6796|4.2443|6.252|5.8997|8.7968|7.2118|7.1854|5.7192|5.6532|4.0682|6.1287|5.2411|6.2344|5.1227|6.5725|8.3477|7.5002|5.78|5.389|3.5525|4.7128|4.5838|6.5936|6.2513|7.1203|7.4939|7.9567|8.5358|8.6689|10.6195|10.6132|19.2631|18.8087|18.9313|25.1192|26.8521|33.9741|37.4315|41.2778|34.4897|27.4988|13.145|7.3206|2.7643|4.4465|8.0053|8.428|10.9894|7.7264|10.237|11.0824|18.496|14.2355|5.6722|7.7686|11.7164|9.8904|11.2768|13.2549|17.3801|15.14|16.5356|19.7132|26.5858|27.7778|19.8231|18.6819|18.2255|16.5686|12.68|12.9759|17.32|21.8|19.16|23.92|22.8|24.04|36|39.34|28.46|25.86|23.99|14.77|16.41|17.8|12.5|17.5|8.5|10.88|8.41|
2020-10-24 23:15:45|usa_0885|TEX|price|0|||||||||0.7969|1.5|1.5|1.7032|2.4063|2.5938|2.7969|2.0938|4.5938|3.5938|5.2032|4.7969|5.5938|6.4063|5.5|5.0938|6.4063|6.5938|7.7032|8.7969|11.9063|11|4.25|4.625|6.9375|5|6.625|6.5|8.125|5.625|5.0625|5.0625|5.1875|3.9375|3.3125|3.4375|4|2.6875|3.5625|3.5|3.3125|2.3125|2.4375|2.375|3.375|4.375|3.625|5.0625|6.5625|9.625|10.375|11.75|13.5315|14.25|7.4688|14.2813|12.0625|15.2188|15.75|13.875|7.1875|7.0625|6.5313|8.0938|8.675|10.6|8.905|8.77|11.3|11.245|8.45|5.57|6.18|9.76|9.265|14.24|18.485|17.0705|21.7|23.825|21.65|19.7|24.715|29.7|39.62|49.35|45.22|64.58|71.76|81.3|89.02|65.57|62.5|51.37|30.52|17.32|9.25|12.07|20.73|19.81|22.71|18.74|22.92|31.04|37.04|28.45|10.26|13.51|22.5|17.83|22.58|28.11|34.42|26.3|33.6|41.99|44.3|41.1|31.77|27.88|26.59|23.25|17.94|18.48|24.88|20.31|25.41|31.53|31.4|37.5|45.02|48.22|37.41|42.19|39.91|27.57|32.13|31.4|25.97|29.78|14.36|18.77|19.36|
2020-10-24 23:15:49|usa_0886|HRC|price|0.868861929521|3.2897|3.0036|3.0625|2.8101|2.9952|2.8438|2.6419|3.2813|2.9447|3.5673|3.0625|4.476|5.25|5.8558|6.0409|7.5385|6.9327|7.4712|6.1923|8.2452|8.8846|9.4231|7.5385|7.3365|8.5481|10.1635|9.9952|11.274|12.149|11.5433|9.0865|11.9808|11.8462|12.5865|15.6827|19.5865|21.2692|20.7308|22.0096|25.5769|23.625|23.8269|22.0096|21.2019|21.0673|16.9615|16.2885|15.4135|15.9519|16.0192|17.0962|18.3077|20.4615|18.0385|19.9231|21.4712|23.1538|24.7019|23.0192|33.1493|33.5865|30.1205|31.8705|24.8705|25.2743|24.1974|17.8365|18.3077|16.2212|17.2308|24.9038|26.0023|27.1923|30.4769|28.5492|33.1854|34.7846|29.1092|28|27.4508|26.8692|29.3408|32.0546|36.5562|36.3462|30.5792|26.8046|29.8685|29.7338|27.6823|24.8069|29.61|27.6554|26.74|31.5969|31.9685|32.9269|33.9446|29.7338|25.7385|25.13|28.09|22.76|9.89|12.98|17.14|19.59|27.21|31.71|33.04|38.75|37.98|45.01|37.29|33.67|33.41|32.45|26.15|28.09|35.22|34.07|37.07|41.29|38.54|37.36|39.4|44.48|49|49.94|56.03|52.69|50.3|48.35|53.43|55.41|70.6|75.64|74.52|80.71|87|85.83|94.2|84.08|105.86|101.42|106.64|104.69|100.6|112.49|97.22|92.38|
2020-10-24 23:15:52|usa_0887|BIO|price|0|2.1853|2.7369|2.5912|2.4976|2.1853|2.1437|2.1645|2.1437|2.5912|3.8192|3.1131|5.06|5.8305|6.7917|4.9167|5.75|8.8751|8.0834|8.0417|5.0834|6.125|7.4167|7.2917|5.6667|6.5417|4.9583|6.1667|5.3333|6.5834|7.5417|4.2084|6.1667|9.0834|7.7083|6.5417|6.5834|5.8751|6.125|5.8333|5.7083|5.4584|4.9167|4.5417|3.3333|4.375|6.0417|8.0417|9.25|9.584|12|13.417|14.167|14|17.938|14.375|15|12.75|13.032|15|13.063|13.438|15.313|12.188|10.5|10.125|13.063|13.688|11.688|13.625|12.5|11.255|15.9|18|24.9|23.5|31.65|37.55|45.51|37.66|38.7|35.75|55.35|51|57.67|56.37|58.86|51.1|57.37|48.71|59.21|54.99|65.44|62.35|64.94|70.73|82.52|69.84|75.57|90.5|103.62|88.95|80.89|99.12|75.31|65.9|75.48|91.88|96.46|103.52|86.49|90.51|103.85|120.14|119.36|90.77|96.04|103.69|100.01|106.72|105.05|126|112.2|117.56|123.61|128.12|119.71|113.4|120.56|135.18|150.61|134.31|138.66|136.72|143.02|163.81|182.28|199.34|226.31|222.22|238.67|250.08|288.54|312.99|232.22|305.68|312.59|332.74|370.03|350.56|451.49|515.46|
2020-10-24 23:15:55|usa_0888|MFA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|7.5|5.8125|4.875|4.875|5.0625|4.875|4.5625|5.4375|5.25|5.4375|5|6.99|7.35|7.7|9.18|9.35|10.39|8.8|9.02|9|10.4|9.95|9.74|10.57|8.96|9.37|8.9|7.74|7.76|6.35|5.7|6.24|6.53|7.07|7.72|7.13|7|8.16|9.28|6.96|6.52|6.45|5.3|5.71|6.78|8.32|7.38|7.3|7.46|7.47|8.27|8.11|8.07|7.17|7.15|7.41|7.77|8.38|8.17|9.16|8.33|7.71|7.27|7.84|8.15|8.12|8.14|8.16|7.42|7.23|6.7|6.94|7.13|7.53|7.6|8.07|8.35|8.8|8.13|7.48|7.8|7.63|6.85|7.24|7.24|7.4|8|0.36|2.49|2.78|
2020-10-24 23:15:58|usa_0889|THO|price|1||||0.7601|0.6838|0.6283|0.7045|0.9058|0.8156|0.7601|0.8503|1.1869|1.8334|1.7778|1.5834|1.9028|2.2778|2.3889|1.4722|1.2222|1.3889|1.5279|1.3611|1.5|1.2778|1.3195|1.0556|1.139|1.0556|1|0.7639|1.1945|1.1251|1.2639|1.75|2.25|2.75|2.3542|2.4584|4.4167|3.2292|2.9167|3.375|4.3125|4.4167|3.6667|3.417|3.167|3.48|3.146|2.646|3.021|3.209|3.146|4.167|4.146|3.605|4.167|4.823|5.521|6.532|6.2656|5.5625|6.5|7.5625|7.375|6.3125|7.3438|6.7344|5.8906|5|6.25|5.825|8.625|8.75|12.125|14.8125|15.105|16.725|13.75|15.99|21.99|32.06|30|27.941|31.31|27.81|34.55|26.95|35.8|32.63|42.65|50.48|42.84|43.82|42.26|39.83|41.02|48|35.32|30.32|19.62|17.9|10.58|22.99|23.91|26.22|31.75|35.71|27.84|31.49|37.16|31.01|24.73|26.44|30.66|33.83|28.73|38.03|42.08|37.09|54.05|58.01|51.37|60.87|52.97|52.89|56.35|60.17|55.88|54.08|52.43|64.02|76.54|79.31|103.5|96.18|105.35|136.22|136.66|106.14|94.85|69.64|65.12|65.87|59.6|63.26|80.52|66.2|113.99|88.23|
2020-10-24 23:16:01|usa_0890|PTEN|price|0|||||||||||||||||||||||||||||||||||||||||||0.8438|0.8594|0.8125|0.875|0.9063|0.86|0.907|1.204|1.688|1.766|1.719|1.938|2.188|3.219|3.454|5.672|13.094|9.672|5.75|4.891|3.3125|2.0313|2.7813|4.9375|7.5938|6.5|15.875|14.25|17.1875|18.625|15.8125|9|6.18|11.655|14.87|14.115|12.755|15.085|16.155|16.185|13.535|16.465|17.705|16.705|19.07|19.45|25.02|27.83|36.08|32.95|31.96|28.31|23.76|23.23|22.44|26.21|22.57|19.52|26.18|36.13|20.02|11.51|8.96|12.86|15.1|15.35|13.97|12.87|17.08|21.55|29.39|31.61|17.34|19.98|17.29|14.56|15.82|18.63|23.84|19.355|21.38|25.32|31.68|34.94|32.53|16.59|18.775|18.815|13.14|15.08|17.62|21.32|22.37|26.92|24.27|20.19|20.94|23.01|17.51|18|17.11|10.35|14.02|11.51|8.55|10.5|2.35|3.47|2.85|
2020-10-24 23:16:04|usa_0891|UFS|price|0|29.0628|30.1878|34.125|36.5628|38.25|36|38.4378|37.875|39.1878|40.875|40.875|49.875|66|67.875|68.25|76.5|99.375|88.5|91.5|68.25|67.5|73.5|63|73.5|75.75|73.5|75|67.5|66|67.5|48|49.5|49.5|45.75|40.5|39.75|33|36.75|27.75|24.75|26.25|33.75|29.25|38.25|33.75|30|38.25|41.25|50.25|57|54.75|45.75|42.75|43.5|48|49.5|45|51.75|49.878|41.628|45.75|40.5|30|35.25|43.878|57|61.878|70.5|63.75|55.878|51|55.128|54.42|55.62|45|60.48|65.34|70.68|52.92|60.36|59.1|66.3|67.44|74.94|72.06|77.64|72.24|72.42|50.76|44.34|38.52|34.68|42.78|37.08|35.34|50.64|55.86|66.96|49.2|46.14|40.98|32.7|27.6|10.02|5.7|8.29|17.61|27.705|32.205|24.575|32.29|37.96|45.89|47.36|34.085|39.98|47.69|38.355|39.145|41.76|38.81|33.25|39.71|47.17|56.11|42.85|35.13|40.22|46.22|41.4|35.75|36.95|40.5|35.01|37.13|39.03|36.52|38.42|43.39|49.52|42.54|47.74|52.17|35.13|49.65|44.53|35.81|38.24|21.64|21.11|26.27|
2020-10-24 23:16:07|usa_0892|LSTR|price|0|||||||||||||||||||||||||||||||||||||||||1.6875|1.75|1.8907|2.7657|2.8125|3.6875|4.3125|4.094|3.938|3.219|3.016|3.344|3.125|3.625|3.344|2.907|2.969|3.516|3.344|3.297|4.0313|4.3672|3.5234|5.0938|4.1406|4.5117|4.3438|5.3516|6.8438|7.4453|5.5781|6.9297|8.4688|8.5025|8|9.0638|11.6|13.3562|12.2592|14.59|14.375|15.64|15.3525|19.02|20.475|26.435|29.34|36.82|32.75|30.18|40.03|41.74|44.12|47.23|42.7|38.18|45.84|48.25|41.97|42.15|52.16|55.22|44.06|38.43|33.47|35.98|38.06|38.77|41.98|38.99|38.62|40.94|45.68|46.48|39.56|47.92|57.72|51.72|47.28|52.46|57.09|51.5|55.98|57.45|59.22|64|72.19|72.53|66.3|66.87|63.47|58.65|64.61|68.66|68.08|85.3|85.65|85.6|99.65|104.1|109.65|109.2|122|95.67|109.39|107.99|112.58|113.87|95.86|112.31|125.49|
2020-10-24 23:16:10|usa_0893|JCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:16:10|usa_0894|PDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|19.85|18.73|18.83|20.23|19.17|20.49|16.23|17.02|18|16.88|17.64|17.94|19.36|17.43|17.51|16.52|16.97|18.89|17.64|19.16|18.61|17.59|17.87|19.25|20.42|21.02|21.72|20.16|21.28|21.2|20.17|19.51|17.68|19.53|18.69|16.98|20.85|20.07|20.51|22.24|17.66|16.61|13.76|
2020-10-24 23:16:12|usa_0895|SSYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8335|2.25|4.1665|5.3333|6.25|5.875|6.0835|8|6.625|5.9165|5.375|5.625|3.8335|3.3333|2.75|1.875|1.6042|1.3333|1.1875|1.1667|2.4167|2.5833|2.2292|1.7917|0.875|0.9792|1.0067|1.0633|2.2033|3.0167|2.5133|1.6067|3.1833|4.3667|11.5267|14.2067|13.525|9.505|12.38|15.7775|16.78|14.165|16.34|14.85|12.505|14.74|14.73|13.205|15.705|21.36|23.49|27.56|25.84|17.8|18.46|17.47|10.75|8.27|10.91|17.16|17.24|24.43|24.56|27.72|32.64|47|33.7|18.54|30.41|36.52|49.5|54.4|80.15|74.22|83.74|101.26|134.7|106.09|113.63|120.78|83.11|52.78|34.93|26.49|23.48|25.92|22.89|24.09|16.54|20.49|23.31|23.12|19.96|20.18|19.14|23.11|18.01|23.82|29.37|21.305|20.225|15.95|15.86|12.47|
2020-10-24 23:16:15|usa_0896|VSTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|41.93|46.22|44.98|44.39|51.21|46.38|39.69|37.92|19.99|23.25|23.38|14.51|16.1|16.24|17.85|11.22|8.01|8.23|6.29|7.33|8.01|14.45|19.1|
2020-10-24 23:16:16|usa_0897|DRQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|15.9375|16.5|14.1875|8.8438|7.8438|11.3438|11.9375|13.1875|13.5|22.0313|22.0313|19.1875|15.5938|12.405|13.065|8.195|11.465|12.395|11.895|9.305|8.87|6.35|9|8.79|8.15|7.555|9.3417|11.185|12.315|15.525|14.36|23.965|24.14|30.395|37.9|32.39|39.88|40.57|45.07|47.95|58.52|44.72|62.79|43.92|17.53|26.87|36.19|49.64|58.66|60.84|46.12|63.13|78.99|78.93|65.04|55.74|66.73|64.96|65.68|72.8|71.71|85.13|89.04|113.8|111.11|107|109.24|90.95|77.28|69.37|75.18|62.07|60.18|58.74|56.54|50.23|61.45|52.25|49.05|43.1|48.25|46.35|50.45|49.8|28.99|45.9|45.39|54.15|47.84|29.44|30|26.76|
2020-10-24 23:16:19|usa_0900|DSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:16:19|usa_0901|ASB|price|0|4.3333|5.1592|5.8527|6.3243|6.3243|5.4966|6.2527|8.7492|8.3456|10.9931|9.8331|11.1695|13.6657|15.9855|12.4803|12.3293|12.4803|12.8346|12.9949|11.1615|11.3221|11.826|12.3304|11.3221|11.5053|12.4908|15.4933|14.9891|15.1723|13.5001|12|12|14.6667|18.5|17.5835|16.8333|20.8331|21.3333|21.1667|21.5001|24.1667|24|25.8335|23|20.8333|25|23.5|23.6676|24.0828|20.25|24.5007|27.2922|25.165|25.8329|26.9165|28.334|24.4995|26.3326|30.0428|36.7492|23.7741|20.73|17.3209|18.8361|17.5964|22.865|19.938|18.8705|16.4945|13.2197|15.9091|18.4091|20.1515|21.8121|20.5394|21.3879|23.0485|25.14|21.1533|22.6267|21.5533|24.4067|25.26|28.5333|29.86|29.63|32.07|33.23|31.23|33.58|30.48|32.55|33.98|31.53|32.5|34.88|33.6|32.7|29.63|27.09|26.63|19.29|19.95|20.93|15.45|12.5|11.42|11.01|13.76|12.26|13.19|15.15|14.85|13.9|9.3|11.17|13.96|13.19|13.16|13.12|15.19|15.55|15.49|17.4|18.06|18.08|17.42|18.63|18.6|20.27|17.97|18.75|17.94|17.15|19.59|24.7|24.4|25.2|24.25|25.4|24.85|27.3|26|19.79|21.35|21.14|20.25|22.04|12.79|13.68|12.62|
2020-10-24 23:16:22|usa_0903|PGRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|18.59|18.87|17.41|16.82|17.95|15.78|15.42|16.78|15.74|16.17|16.42|15.94|15.84|14.26|15.34|14.99|12.55|14.19|14.22|13.03|13.92|8.8|7.71|6.98|
2020-10-24 23:16:23|usa_0904|LDOS|price|0.604438012542||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.52|47.25|42.98|37.25|37.05|35.5|41.96|42.6|38.49|46.98|50.63|51.84|51.94|41.76|51.7|53.15|53.48|62.74|64.26|65.52|68.21|61.22|64.09|66.87|84.38|86.39|91.65|102.32|90.18|85.8|
2020-10-24 23:16:25|usa_0905|BOH|price|0|23.5036|24.7403|27.0077|24.2762|21.2874|18.7612|22.4722|26.2351|28.2452|34.4817|30.5126|35.513|43.2435|54.9957|49.738|49.996|56.7478|55.511|55.7683|46.7484|49.996|56.2843|62.7269|38.7444|41.4951|51.7398|61.9845|54.2492|48.2329|50.7502|35.2501|43.2503|54.5003|59.8752|44.3751|45|47.125|47|42.5|44|52.7502|44.875|40.6252|41|30|31.875|30.375|25.5|28.376|30|33.75|35.876|35.126|36|39|42|42.876|46.25|53.938|24.75|23.75|24|16.6875|24.375|20.875|21.5625|20.4375|18.6875|20.3125|14.875|17.125|17.6875|19|25.79|23.37|25.89|26.06|28|27.9|30.39|30.8|33.15|33.58|42.2|46.33|45.2621|47.25|50.74|45.26|50.75|49.22|51.54|53.31|49.6|48.16|53.95|53.03|51.64|52.85|51.14|49.56|47.8|53.45|45.17|32.98|35.83|41.54|47.06|44.95|48.35|44.92|47.21|47.82|46.52|36.4|44.49|48.35|45.95|45.62|44.05|50.81|50.32|54.45|59.14|60.61|58.69|56.81|59.31|61.21|66.68|63.49|62.9|68.28|68.8|72.62|88.69|82.36|82.97|83.36|85.7|83.1|83.42|78.91|67.32|78.87|82.91|85.93|95.16|55.24|61.41|50.52|
2020-10-24 23:16:29|usa_0906|BDN|price|0||||||||||||||29.25|30|30.375|28.875|24.375|16.125|9.375|12.375|8.25|6.75|7.875|7.875|6|6|4.125|3.75|3.75|1.875|1.6875|2.4375|2.0625|1.6875|1.5|4.125|2.25|2.25|1.125|2.0625|4.5|4.5|5.625|10.125|11.625|12.5625|12.9261|11.988|11.0529|10.8641|10.6783|15.9231|16.8581|17.982|19.5|20.25|20.25|23.938|25.125|23.813|22.375|19.125|17.875|16.3125|19.8125|16.25|16.375|17.125|19.125|20.25|20.6875|19.9|22.45|21.33|21.07|23.9|25.9|22.55|21.81|22|24.62|25.69|26.77|30.55|27.19|28.48|29.39|28.4|30.65|31.09|27.91|31.76|32.17|32.55|33.25|33.41|28.58|25.31|17.93|16.96|15.76|16.03|7.71|2.85|7.45|11.04|11.4|12.21|10.75|12.25|11.65|12.14|11.59|8.01|9.5|11.48|12.34|12.19|12.19|14.85|13.52|13.18|14.09|14.46|15.6|14.07|15.98|15.98|13.28|12.32|13.66|14.03|16.8|15.62|16.51|16.23|17.53|17.49|18.19|15.88|16.88|15.72|12.87|15.86|14.32|15.15|15.75|10.52|10.89|10.34|
2020-10-24 23:16:31|usa_0907|OFC|price|0||||||||||||||||||||||||||||||||||||9.625|9.375|9.5|10|9.5|10.5|9.25|9.5|9.25|10.25|8.75|8.5|7|5.38|5|5.5|4.75|5.25|5.25|4.875|5.25|5|5.625|6.5|10|13.75|8.875|7.9375|7.125|6.4375|8.1875|7.5625|7.625|8.1875|9.1875|9.9375|9.9375|9.51|10|10.9|11.87|13.1|14.59|13.55|14.03|14.9|16.93|18.51|21|25|24.85|25.62|29.35|26.48|29.45|34.95|35.54|45.74|42.08|44.76|50.47|45.68|41.01|41.63|31.5|33.61|34.33|40.35|30.7|24.83|29.33|36.88|36.63|40.13|37.76|37.31|34.95|36.14|31.11|21.78|21.26|23.21|23.51|23.97|24.98|26.68|25.5|23.1|23.69|26.64|27.81|25.72|28.37|29.38|23.54|21.03|21.83|26.24|29.57|28.35|31.22|33.1|35.03|32.83|29.2|25.83|28.99|29.83|21.03|27.3|26.37|29.78|29.38|22.13|25.34|23.72|
2020-10-24 23:16:34|usa_0908|JW.A|price|1|9.25|8.75|8.6252|8.1252|7.5|7.1252|8|8.4376|7.25|7|8.6252|9|8.8752|8.1876|9|8.6564|9.75|11|6.25|6.6252|9.3752|9.5|10.5|12.1252|15.9376|14.75|15.8752|12.25|9.8752|10.5|6.75|7.5|9|9.25|8.3752|9.25|10.0628|10.0628|11.25|12.6876|12|10.8752|15.6252|19|21.5|21.5|21.876|25.5|28|27.376|29.752|30.5|34.5|28.876|30.628|30.376|30.128|32.128|43.876|52.376|13.8438|14.4688|18.2813|23.1875|20.2188|16.875|16.875|15|17.25|21.875|20.4375|20.01|18.65|20.4|20.2|22.95|26.6|22.02|21.98|23.31|24.51|26.33|26|26.75|30.6|32.36|32.45|33.65|36.16|42.85|39.2|37.9|36.64|33.08|35.3|37.16|37.45|42.29|43.98|39.42|46.05|45.34|34.78|35.43|33.9|31.89|35.22|41.75|42.27|39.38|43.16|45.95|50.93|50.06|47.56|45.39|45.19|47.65|43.38|38.3|38.17|45.13|50.29|54.14|57.46|60.09|58.39|61.96|56.88|53.01|52.33|41.8|49.59|57.7|51.6|55.1|52.7|55.25|54.65|63.4|65.95|63.15|54.24|51.78|46.18|45.51|46.07|43.62|37.55|33.83|32.93|
2020-10-24 23:16:38|usa_0909|MYGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.1565|6.0625|6.5|6.375|6.25|7.9065|6.75|6.875|5.875|5.094|3.6565|2.9063|2.4063|2.2188|2.3281|4.1875|8.8125|16.0313|35|39.5|45|21.4531|32.22|18|28.1|17.825|8.975|8.14|7.585|5.125|7.055|5.685|6.325|8|6.97|8.48|10.995|9.485|8.17|9.99|9.91|12.75|11.475|12.06|15.62|17.035|18.445|26.01|24.21|20.14|25.01|32.44|32.705|45.47|35.4|27.4|24.92|23.7|15.98|16.04|23.1|19.82|23|18.93|20.61|23.41|23.26|26.39|27.46|25.28|25.88|25.86|24.53|33.37|37.31|38.03|35.57|35.76|33.76|37.14|43.3|37.36|30.72|22.1|18.37|19.07|25.05|36|34.49|29.67|39.05|46.3|27.41|33.2|23.52|28.47|27.4|14.06|12.26|12.74|
2020-10-24 23:16:40|usa_0911|CHS|price|0.866451932607||||||||||||||||||||||||||||||||||||||||0.4722|0.4861|0.7639|1.007|0.5|0.6667|0.6806|0.473|0.417|0.327|0.327|0.25|0.389|0.375|0.369|0.348|0.167|0.153|0.271|0.362|0.4861|0.5139|0.8056|0.875|1.1944|1.3924|1.4444|1.7431|1.8837|2.0694|3.2778|3.5972|3.6458|4.957|6.212|4.3333|8.425|9.02|7.895|9.65|10|12.17|13.575|18.77|23.2|20.4339|20.935|20.015|28.26|25.63|40.11|39.54|40.64|37.06|22.65|23.93|24.43|26.36|19.36|13.14|7.11|7.07|5.57|3.4|5.37|7.64|11.47|11.95|14.42|14.89|9.37|9.72|14.89|14.62|15.09|12.36|15.1|15.36|15.32|18.6|16.8|18.27|17.13|17.15|16.03|15.88|15.81|15.08|17.69|16.86|15.22|13.82|13.27|12.61|12.01|11.67|14.2|13.82|9.15|7.99|9.04|9.93|8.7|7.67|4.27|3.5|3.19|3.44|1.29|1.5|1.27|1.2|
2020-10-24 23:16:43|usa_0912|DECK|price|0|||||||||||||||||||||||||||||||||||||||||||7.75|6|5.5|4.3333|5.4167|4.1667|4.9793|3.375|2.7083|1.9167|2.4583|2.875|3|2.2917|2.2917|2.4583|2.6043|2.5|2.4167|2.2917|1.6667|0.7292|0.8333|1.1979|1.0208|0.875|1.3542|1.0625|1.8125|1.75|1.1667|1.31|1.33|1.4167|1.7467|1.47|1.48|1.1133|1.4|2.1633|3.3333|6.8333|8.65|9.83|11.3333|15.6633|11.9133|8.2|8.02|9.2067|13.5133|12.8533|15.7733|19.9833|23.6733|33.6333|36.6|51.6866|35.94|46.4|34.6933|26.6233|17.68|23.4233|28.2833|33.9066|46|47.6233|49.96|79.74|86.15|88.14|93.16|75.57|63.05|44.01|36.64|40.27|55.69|50.51|65.92|84.46|79.73|86.33|97.18|91.04|72.87|71.97|58.06|47.2|59.91|57.52|59.55|55.39|59.73|68.26|68.41|80.25|90.03|112.89|118.58|127.95|146.99|175.97|147.36|168.86|134|196.39|220.01|
2020-10-24 23:16:46|usa_0913|KMT|price|0|6.3125|6.7188|7.1563|7.875|7.4375|5.9375|5.4063|5.25|5.5625|4.9063|4.875|5.5625|6.4375|5.75|5.5|6|7.1875|7.7188|9.125|8.25|8.5938|9.1875|7.9063|7.625|7.25|7.9375|8.5938|7.5|7.625|8.625|7|7.5313|8.9375|8.9063|8.4375|7.875|8.3438|8.5625|7.0938|7.125|8.25|8.375|9.1875|11.125|13.4063|12.3125|13.0625|12.25|13.4375|17.25|18.125|15.875|18.0625|17|17.1875|19.4375|18.25|21.5|24.25|26.0315|26.3125|20.875|13.4688|10.625|8.75|15.5|12.9375|16.8125|15.0313|10.7188|12.875|14.5625|13.75|18.45|15.96|20.135|20.215|18.3|16.06|17.24|14.065|16.92|18.7|19.875|20.635|22.8665|22.575|24.885|23.745|22.925|24.52|25.52|30.57|31.125|28.325|29.425|33.805|41.015|41.99|37.86|29.43|32.55|27.12|22.19|16.21|19.18|24.61|25.92|28.12|25.43|30.93|39.46|39|42.21|32.74|36.52|44.53|33.15|37.08|40|39.04|38.83|45.6|52.07|44.3|46.28|41.31|35.79|33.69|34.12|24.89|19.2|22.49|22.11|29.02|31.26|39.23|37.42|40.34|48.41|40.16|35.9|43.56|33.28|36.75|36.99|30.74|36.89|18.62|28.71|28.94|
2020-10-24 23:16:49|usa_0915|WPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|19.58|14.85|16.42|15.16|16.24|19.58|18.93|20.3|17.75|22.99|24.26|11.64|10.7|12.28|6.34|5.25|6.65|8.95|11.56|15.08|12.75|9.24|11.51|14.09|14.05|18.26|19.65|11.04|13.11|10.96|10.53|13.74|3.29|6.19|4.9|
2020-10-24 23:16:50|usa_0916|PRA|price|0|||||||||||||||||||||||||||||||||||4.2479|4.123|4.3105|3.9981|4.373|5.7784|5.2474|5.4348|5.9346|5.4348|5.3099|5.1224|7.3088|6.5|6.7505|7.5|7.6874|8.5|8.1874|9.3129|8.4066|8.469|8.3746|10.1568|14.4378|14.0624|14.4687|13.875|13.2502|16.5317|14|14.1251|12.5318|10.594|9.5315|5.625|6.125|8.344|6.15|8.625|7.45|8.79|9.025|8.8|8.45|10.5|11.76|13.495|12.915|16.075|17.5|17.055|17.51|19.555|19.75|20.88|23.335|24.32|26|24.09|24.64|24.96|25.575|27.835|26.935|27.46|26.915|24.055|28|26.39|23.31|23.105|26.095|26.855|29.27|28.38|28.795|30.3|31.685|35|36.01|39.91|44.055|44.545|45.22|42.19|47.33|52.16|45.06|48.48|44.53|44.4|44.07|45.15|45.91|46.21|49.07|48.53|50.6|53.55|52.48|56.2|60.25|60.8|54.65|57.15|48.55|35.45|46.95|40.56|34.61|36.11|40.27|36.14|25|14.47|15.64|
2020-10-24 23:16:53|usa_0917|AMH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.72|16.15|16.69|17.93|16.89|17.34|16.55|16.04|15.89|16.64|15.9|20.48|21.6|20.98|22.96|22.48|21.99|21.77|19.78|22.01|21.56|19.8|22.72|24.35|25.6|26.21|23.2|26.9|28.4|
2020-10-24 23:16:55|usa_0918|BIG|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|7.35|10.05|15.51|16.06|16.6|13.2|12.72|16.02|14.6|15.02|14.64|12.75|11.5|10.96|10.32|12.83|11.21|13.37|14.35|16.41|21.08|25.72|32.36|27.85|24.48|16.22|27.03|30.02|22.17|14.13|26.68|22.09|25.26|30.1|38.88|33.75|32.83|32.22|40.75|34.65|37.5|39.09|35.31|39.16|29.21|30.8|36.53|35.98|37.05|28.71|39.34|43.55|45.41|44.14|46.7|43.13|46.69|35.88|47.68|52.32|43.83|50|49.57|48.28|51.93|64.22|41.94|43.44|41.21|31.87|37.73|25.38|20.32|27.58|19.6|41.55|49.8|
2020-10-24 23:16:57|usa_0919|SLGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.125|4.5157|5|3.5938|4.3907|3.8087|2.9219|3.2188|2.2324|2.875|2.3984|1.6719|1.5156|1.1875|1.1758|0.7188|1.4844|2.4375|2.75|2.925|4.0938|5.0438|3.3237|2.9625|2.7637|3.735|4|5.425|5.8113|4.9825|5.61|7.515|7.8375|7.1269|8.1375|8.8125|9.99|9.13|9.225|10.6125|12.62|14.0025|13.45|13.1975|11.945|12.805|12.7725|11.4525|13.135|11.3625|13.2375|13.6125|15.1275|14.585|15.84|18.25|18.67|20.155|18.315|18.865|22.19|22.34|21.29|21.375|24.22|23.55|23.685|23.685|24.215|24.865|23.58|26.925|28.47|27.58|25.625|25.94|26.715|25.47|25.045|25.455|29.755|31.7|28.64|29.29|27.6|26.73|27.76|22.9|29.63|29.72|29.66|30.87|27.45|31.08|36.71|
2020-10-24 23:17:00|usa_0921|CRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:00|usa_0922|AWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.854|36.5285|44.0682|45.7062|35.1766|35.9306|30.3495|26.5623|25.0457|16.9773|10.5209|14.6374|30.0461|35.1419|32.282|25.7996|35.6879|37.0572|38.3138|38.4265|32.256|37.7072|49.5627|40.723|41.3123|43.0889|48.5661|40.7317|48.4534|49.346|48.2021|50.1087|49.398|43.1929|49.8573|45.9748|45.8448|40.1511|38.6778|37.09|40.55|43|45.35|44.6|48.8|59.75|57|62.7|70.65|57.67|74.64|96.58|97.12|93.96|70.58|71.14|68.81|
2020-10-24 23:17:02|usa_0924|H|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|30.09|39.24|36.49|38.04|45.5|42.26|40|32.58|38.35|43|36.28|39.8|38.28|43.14|39.64|44.9|49.71|53.19|61.02|60.94|60.44|58.7|56.69|45.86|48.64|47.92|46.43|48.72|56.43|53.01|57.09|61.83|73.17|76.67|76.79|80.85|67.61|72.57|73.25|74.34|89.71|51.19|49.17|52.47|
2020-10-24 23:17:04|usa_0925|RDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:04|usa_0926|UPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:04|usa_0928|USG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:05|usa_0929|OAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:05|usa_0930|YELP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|22.04|25.5|18.63|23.72|34.87|68.93|68.16|78.96|75.83|68.25|54.24|47.35|43.03|21.14|28.48|19.63|27.87|41.67|39.95|31.81|29.4|42.7|42.3|41.28|38.7|49.9|34.42|34.5|32.71|34.4|34.83|21.06|22.9|20.09|
2020-10-24 23:17:06|usa_0933|ROL|price|0|0.5569|0.6364|0.6913|0.7571|0.7763|0.7132|0.8011|0.834|0.9218|0.9218|1.0096|1.1961|1.2949|1.4925|1.4047|1.4705|1.6571|1.5802|1.7887|1.3388|1.4376|1.3827|1.5583|1.5583|1.5254|1.7997|1.5802|1.6132|1.4925|1.7668|1.5912|1.8656|2.107|1.8546|2.096|2.513|2.6008|2.4582|2.9081|3.2264|3.3745|3.177|3.144|3.5885|3.572|3.2099|3.3416|3.0453|3.6213|3.1605|3.2098|2.9135|3.0782|3.0948|2.6504|2.6337|2.5022|2.6504|3.144|2.6667|2.749|2.6996|1.5583|1.5364|1.476|1.3992|1.3553|1.3169|1.3059|1.3059|1.3004|1.7613|1.6944|1.7479|1.3652|1.7558|1.8524|1.7857|1.7032|2.2343|3.0328|2.4823|2.3493|2.9696|3.3936|3.0301|3.1987|3.466|3.6741|3.9585|3.8558|3.8933|3.998|3.8795|4.1699|4.3674|4.5452|4.4978|5.2721|5.6889|5.2415|4.3911|5.6237|5.357|5.0815|5.1289|5.5852|5.7126|6.4237|6.1304|6.9274|8.7778|9.0222|9.0578|8.3156|9.8756|9.4578|9.9422|10.3956|9.7956|10.9111|11.5111|11.7822|13.4622|13.44|13.3333|13.0133|14.7111|16.4867|19.02|17.9133|17.2667|18.08|19.5133|19.52|22.52|24.7533|27.14|30.76|31.02|34.02|35.0533|40.46|36.1|41.62|35.87|34.07|33.16|36.14|42.39|54.19|
2020-10-24 23:17:09|usa_0934|DNOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.98|37.19|30.68|27.38|20.69|19.91|15.17|15.95|17.99|16.58|19.47|21.54|16.02|15.46|13.51|11.06|9.82|13.24|16.67|11.46|13.96|13.98|11.64|11.24|5.73|8.11|4.54|
2020-10-24 23:17:11|usa_0935|CVA|price|0||||||||||||||||||||||||||||||||3|3.625|4.125|3.75|3.875|3.75|2.875|2.625|3.625|5.375|6.625|7.75|8.25|6.625|6.625|9|7.625|6.625|7.875|7.5|6.875|7.625|6.688|5.5|5|6.875|7.875|9|7.25|7.5|7.375|4.375|3.563|2.875|5.75|6|5.75|6.375|4.875|4.125|4.563|4.6|4.45|3.73|4.44|6.85|4.92|3.28|1.4|0.74|1.6|1.37|2.91|9.3|6.91|6.09|8.45|17.25|12.17|13.43|15.06|16.67|17.65|21.53|22.04|22.18|24.65|24.51|27.66|27.5|26.69|23.94|21.96|13.09|16.96|17|18.09|16.66|16.59|15.75|17.19|17.08|16.49|15.19|13.69|16.23|17.15|17.16|18.42|20.15|20.02|21.38|17.75|18.05|20.61|21.22|22.01|22.43|21.19|17.45|15.49|16.86|16.45|15.39|15.6|15.7|13.2|14.85|16.9|14.5|16.5|16.25|13.42|17.31|17.91|17.29|14.84|8.55|9.59|7.75|
2020-10-24 23:17:13|usa_0936|UE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|23.7|20.79|21.59|23.89|25.87|29.21|28.4|26.96|26.2|24.22|24.44|25.42|21.5|22.89|21.68|16.63|19|17.29|19.23|19.18|8.67|11.87|9.78|
2020-10-24 23:17:14|usa_0937|UHAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||17|17.375|21.375|19.5|17.75|21|24.25|28.25|39.875|35|25.5|30.125|30.5|25.625|30.75|29.438|25.5|27.938|21.5|22.5|28.563|25|18.375|20|19.563|19.625|21.25|22.3|18.18|18.82|17.41|14.79|10.06|4.42|4.041|6.89|19.03|21.5|23.6|23.66|37.92|45.98|46.3|53.55|58.19|72.05|98.97|100.66|74.15|87.01|69.99|75.5|63.46|65.68|57.09|47.68|41.93|34.53|33.53|37.15|45.86|49.72|54.29|55.05|79.48|96.04|97|96.15|62.45|88.4|105.51|89.97|106.36|126.81|173.54|161.9|184.13|237.84|232.12|290.76|261.89|284.26|330.4|326.91|393.47|389.5|357.31|374.55|324.23|369.59|381.19|366.06|374.9|377.91|345.1|356.15|356.65|328.11|371.51|378.55|390.04|375.82|290.55|302.19|355.98|
2020-10-24 23:17:17|usa_0938|LTRPA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.93|34.58|26.9|31.85|32.79|22.17|30.96|22.29|21.53|22.14|15.5|14.2|11.7|13.05|9.4|10.55|16.3|15.1|15.65|14.19|11.71|9.07|7.35|2.25|2.05|1.73|
2020-10-24 23:17:19|usa_0939|DBD|price|0|12.1791|10.2664|11.4881|10.2171|9.0695|11.0315|10.9637|9.4459|10.3209|7.7531|6.568|8.1728|8.8643|7.7284|7.8025|9.037|11.1852|10.8149|9.5802|7.4074|8.4938|8.0494|7.3086|7.679|8.4692|8.5926|7.7531|7.6049|9.0124|8.716|7.1606|6.9136|7.6049|7.9012|9.3827|9.5309|11.2099|10.5185|10.716|11.9506|13.6667|15.6296|17.1852|17.8519|16.2222|18.9444|18.2778|18.278|15.833|19.333|20.611|24.611|26.417|32.167|38.917|41.917|37.625|39|47.375|50.625|43.6875|28.875|22|35.6875|24|28.75|23.125|23.5|27.5|27.875|26.5625|33.375|27.46|32.15|38.1|40.44|40.74|37.24|32.92|41.22|33.94|43.25|50.65|53.87|48.12|52.87|46.7|55.73|54.85|45.11|34.46|38|41.1|40.62|43.53|46.6|47.71|52.2|45.42|28.98|37.55|35.58|33.11|28.09|21.35|26.36|32.93|28.45|31.76|27.25|31.09|32.05|35.46|31.01|27.51|30.07|38.52|36.91|33.71|30.61|30.32|33.69|29.36|33.01|39.89|40.17|35.32|34.64|35.46|35|29.77|30.09|28.91|24.83|24.79|25.15|30.7|28|22.85|16.35|15.4|11.95|4.5|2.49|11.07|9.16|11.2|10.56|3.52|6.06|7.64|
2020-10-24 23:17:21|usa_0940|TDS|price|0|2.9439|2.9151|2.4269|2.3264|2.1109|1.9961|1.9674|1.8669|1.91|2.2976|2.2546|2.7285|3.0874|3.7767|3.6762|3.7481|4.6527|5.902|7.6109|5.8015|7.471|9.468|8.7784|12.592|16.5593|18.0543|19.3192|21.3316|16.3293|16.7893|10.1771|15.7544|16.0994|13.7419|15.2944|16.3293|15.5244|14.4319|15.9844|18.6868|17.5943|20.3542|24.264|23.9765|17.3643|17.0193|21.1592|21.2171|18.1693|16.7323|19.3192|18.1693|21.2741|20.6992|18.5143|16.6743|17.6523|17.4508|20.6992|21.4186|21.8491|18.1122|16.0423|20.6707|25.299|33.6074|40.8521|57.9577|51.058|46.1132|50.92|41.3983|43.0083|50.023|43.3763|41.2833|40.5934|27.8519|23.2061|21.6283|18.8178|22.8611|26.0074|28.7718|32.5989|32.8822|38.7167|35.3956|37.5345|37.5437|35.8786|33.1463|36.2833|38.0865|38.7305|49.9816|54.8482|57.5621|61.4075|57.5897|36.127|43.4867|32.8887|29.2088|24.3882|26.035|28.5281|31.2052|31.1408|27.9577|30.1748|33.6247|31.0028|28.5925|19.5492|23.8178|23.15|21.29|25.61|22.14|21.07|24.65|29.55|25.78|26.21|26.11|23.96|25.25|24.9|29.4|24.96|25.89|30.09|29.66|27.18|28.87|26.51|27.75|27.89|27.8|28.03|27.42|30.43|32.54|30.73|30.4|25.8|25.43|16.76|19.88|18.44|
2020-10-24 23:17:24|usa_0942|SATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2571|24.4291|25.2961|21.9173|10.8169|12.7534|11.7811|15.1679|15.9053|16.2132|16.5454|15.4839|18.8627|30.1009|28.4156|18.9518|16.91|23.2624|22.4278|22.841|27.8484|31.373|32.1671|35.7484|38.0657|38.171|42.4573|39.8239|41.1447|41.4931|41.0312|34.1927|29.9632|35.7727|31.6728|33.6417|42.7165|44.1021|50.4383|46.0062|48.2992|42.9434|37.0124|37.6849|29.0881|29.0812|34.0631|40.31|44.52|35.87|30.19|24.97|
2020-10-24 23:17:26|usa_0943|TECD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:26|usa_0944|PAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|7.125|5.0625|4.8438|4.9063|6.3438|4.1875|4.7188|4.5|4.4375|3.25|4.925|7.425|7.075|11.575|11.125|9.99|7.67|6.14|5.82|10.775|12.16|13.99|13.515|16.04|12.33|15.02|14.085|15.54|16.1|18.975|21.41|20.35|22.6|23.74|20.79|21.49|21.12|17.73|19.43|15.2|11.26|6.99|8.74|16.86|16.05|15.79|15.53|11.76|12.32|17.16|18.87|22.32|17.83|19.4|24.53|20.87|30.19|29.05|33.74|29.36|42.41|47.42|44.67|47.17|44.21|49.59|50.59|51.78|50.52|43.27|38.89|31.81|48.26|52.73|46.37|42.71|44.49|48.24|44.27|48.53|51.7|39.98|42.62|46.37|46|50.3|23.32|37.19|48.97|
2020-10-24 23:17:29|usa_0946|FULT|price|0|||||||||||2.9214|2.9214|3.012|4.4954|3.9462|3.0234|3.6745|3.6854|4.3024|3.2155|3.5891|3.108|3.108|3.0683|3.2097|3.9512|3.702|3.702|3.4412|3.0338|2.5357|2.8073|3.2148|3.0791|3.4412|3.5363|3.7855|4.3332|4.7317|4.3831|4.8813|4.8215|5.4242|5.0407|5.3146|5.8898|5.3762|5.3429|5.6171|5.501|5.8762|6.2543|6.4848|6.2571|6.6305|7.1276|8.1638|9.8468|10.8048|11.8514|11.9438|11.5677|9.1174|10.2571|10.4565|10.3739|9.4023|9.0262|10.5619|9.313|10.4319|12.1431|10.6951|11.3114|12.3563|12.0688|13.8435|13.082|12.9921|12.2043|12.9921|14.4181|14.6576|15.8912|16.1596|15.3524|16.3048|17.76|16.6019|17.1429|15.981|16.7619|16.3714|15.92|16.19|16.7|14.53|14.42|14.38|11.22|12.29|10.05|10.91|9.62|6.63|5.19|7.4|8.72|10.2|9.65|9.06|10.34|11.11|10.71|7.65|9.81|10.5|9.99|9.85|9.61|11.7|11.48|11.68|13.085|12.58|12.39|11.08|12.36|12.34|13.06|12.1|13.01|13.38|13.5|14.52|18.8|17.85|19|18.75|17.9|17.75|16.5|16.65|15.48|15.48|16.37|16.18|17.43|11.49|10.53|9.33|
2020-10-24 23:17:32|usa_0947|TK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||11.875|12|11.813|13.063|13.188|14.438|16.375|14.375|17.282|16.813|16.782|15.563|12.563|9.0938|9.4063|8.25|8.8125|7.8125|7.9688|13.7813|16.4375|23.4688|19|21.3|20.01|15.59|17.425|19.06|18.455|14.25|20.35|19.4|21.45|21.15|28.515|34.45|37.38|43.09|42.11|44.95|43.9|43.05|39.9|37.07|41.84|41.11|43.62|54.11|57.91|58.81|53.21|42.47|45.18|26.38|19.65|14.23|21.03|21.87|23.21|22.74|26.17|26.73|33.08|36.93|30.88|22.61|26.73|34.75|29.28|31.2|32.1|35.96|40.63|42.75|48.01|56.24|62.25|66.36|50.89|46.57|42.82|29.64|9.87|8.66|7.13|7.71|8.03|9.15|6.67|8.93|9.32|8.09|7.75|6.74|3.34|3.92|3.44|4|5.32|3.16|2.4|2.23|
2020-10-24 23:17:35|usa_0948|KBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|26.7|20.24|26.26|37.65|39.41|28.08|35.99|15.27|15.08|14.67|17.86|23.32|18.74|22.47|22.24|24.26|29.59|36.71|35.72|25.93|26.4|36.66|26.14|29.38|30.75|32.01|33.74|32.59|29.87|26.35|24.46|19.13|16.38|14.26|20.48|15.9|16.89|15.35|13.96|14.38|17.38|14.1|14.77|18.01|19.54|15.63|18.32|20.74|14|19.09|24.54|24.35|30.65|20.23|23.74|22.7|
2020-10-24 23:17:37|usa_0949|MDRX|price|0.169186233516||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.875|10.875|62|27.4375|22|16.0625|5.25|5.03|6.75|3.03|6.39|6.34|3.2|3.2|2.64|2.73|3.11|5.03|9.21|10.9|7.53|9.08|14.4|14.06|17.7|16.95|19.01|18.18|18.34|23.59|26.62|27.32|22.79|27.8|9.06|11.16|12.98|6.14|9.4|11.57|16.15|21.75|20.5|21.62|16.69|18.36|21.21|21.05|18.35|19.02|17.94|16.555|9.295|12.93|13.81|12.93|15.6|13.95|19.39|16.61|16.74|13.82|12.05|12.16|14.2|13.65|12.61|13.76|14.16|13.24|12.3|11.77|12.38|13.48|12.69|12.47|12.19|12.36|10.38|9.36|10.8|11.12|5.76|6.5|7.11|10.92|
2020-10-24 23:17:39|usa_0950|CHH|price|0.0858823529412|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.25|6.875|8.6563|8.75|8.438|8.5|6.438|6.2188|7.125|6.9375|7.9375|6.9375|6.9063|7.8438|5|5.75|5.935|6.7|10.25|8.58|12.47|12.2|10.475|10.19|12.5|11.925|14.625|16.88|22.065|22.447|24.975|29.04|30.455|30.395|32.1|32.3|45.45|45.76|58.85|41.92|36.26|35.51|38.44|38.99|31.25|34.49|28.73|27.72|27.98|28.17|26.81|30.57|34.81|36.91|31.32|36.31|38.81|40.15|32.2|34.46|37.78|37.85|39.51|31.39|39.74|40.52|42.27|47.07|46|43.9|49.28|54|64.07|61.33|55.19|51.27|53.12|51.39|47.81|44.85|62.85|63.5|64.9|67.75|80.05|81.15|79.15|70.86|77.74|82.96|86.95|87.48|54.38|78.15|88.07|92.24|
2020-10-24 23:17:42|usa_0951|BRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|44.375|22|15.688|15.36|13.98|14.98|10.84|4.58|5.15|5.22|2.87|4.98|4.6|4.55|4.701|4.87|3.56|4.19|3.16|4.1|4.14|4.97|4.85|5.16|6.73|7.49|10.5|9.15|8.49|13.24|14.56|12.92|13.84|4.21|5.65|9.36|10.67|12.32|14.65|13|14.32|17.06|20.6|18.74|13.52|12.16|15.52|15|13.02|15.27|18.91|16.14|20.85|19.77|24.06|24.1|18.515|19.41|18.47|21.18|16.46|23.95|27.99|24.03|22.63|21.42|22.63|28.13|29.6|34.32|29.66|30.29|33.6|26.5|38.44|48.76|44.42|51.61|40.15|41.09|38.34|
2020-10-24 23:17:44|usa_0952|CRS|price|0|9.875|11.0313|12|13.4375|11.4375|10.5938|10.875|10|9.25|9.3125|9.3125|8.5625|9.0938|8.7813|8.75|7.75|10.2813|10.5625|13.0313|10.8438|11|12.3438|11.5|11.5938|11.875|12.5|12.4688|11.9063|12.625|13.625|10.875|11.1875|13.4063|12.1875|12.4688|11.75|11.7813|12.2813|11.375|12.75|12.1875|13.6875|12.5625|14.5|15.3438|14.9375|15.875|14|14.4375|17.0315|19.5625|20.5625|19.25|16|17.5|18.3125|19.125|22.875|24.75|24.0315|26.2188|25.125|18.2813|16.9688|12.9688|14.2813|12.25|13.7188|10.4063|10.5625|14.5625|17.5|14.025|14.645|11.125|13.31|14.47|14.405|6.5|6.225|5.075|7.8|10.72|14.785|16.44|17.025|23.87|29.23|29.705|25.9|29.305|35.235|47.26|57.75|53.755|51.26|60.38|65.155|65.005|75.17|55.97|43.65|25.65|20.54|14.12|20.81|23.39|26.95|36.6|32.83|33.71|40.24|42.71|57.68|44.89|51.48|52.23|47.84|52.32|51.63|49.29|45.07|58.11|62.2|66.04|63.25|45.15|49.25|38.88|38.68|29.77|30.27|34.23|32.93|41.26|36.17|37.3|37.43|48.03|50.99|44.12|52.57|58.95|35.61|45.85|47.98|51.66|49.78|19.5|24.28|18.16|
2020-10-24 23:17:48|usa_0953|BAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.41|18.16|19.25|14.21|17.27|17.01|14.88|13.76|13.88|13.23|16.74|19.47|18.87|21.71|21.5|23.25|27.09|29.2|25.24|26.3|31.03|30.02|28.04|31.57|36.27|35.8|32.23|37.25|38.45|38.07|43.35|49.77|45|58.14|66.12|69.9|71.13|68.64|77.79|84.84|
2020-10-24 23:17:49|usa_0954|ERIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||19|20.3333|22|39.5|37.5|28.25|30.25|29|32.75|29.5|31|29.875|27.25|31.25|27|27.125|29.75|32.125|31.4375|30.125|30.5|29.9375|27.6875|32.36|36.44|38.04|40.27|41.09|44.25|35.9|36.66|41.25|40.53|41.92|46.7|46.82|50.3|51.69|52.24|53.91|52.5|53.13|52.86|52.39|52.25|57.44|52.4|53.67|61.31|53.37|50.89|47.16|43.22|36.53|34.19|34.67|37.46|39.74|43.13|45.65|55.82|64.5|70.72|67.68|69.09|77.4|77.99|70.76|64.45|67.29|75.76|75.27|74.13|71.51|69.32|74.81|75.81|90.4|87.26|83.13|81.71|96.94|93.63|97.26|101.89|112.12|120.53|125.01|119.32|118.21|116.09|119.25|126.5|130.24|178.52|252.71|198.84|166.44|177.41|186.055|220.4|
2020-10-24 23:17:52|usa_0955|AR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.49|62.38|67.41|63.34|54.89|40.68|35.32|34.34|20.51|23.21|25.31|27.44|25.68|24.38|22.67|21.05|20.35|19.03|19.21|21.08|17.75|9.21|8.83|5.4|3.36|2.85|0.7129|2.59|2.75|
2020-10-24 23:17:53|usa_0957|DO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:54|usa_0959|OIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|6.0686|5.2686|3.9429|4.8571|6.0514|6.8|5.5543|7.3657|6.7143|6.9143|7.0286|8.36|7.5714|8.7714|10.3143|11.2686|12.1371|14.2229|18.8514|18.3829|18.5714|18.5829|15.2286|18.5371|17.3829|23.16|26.5714|19.5886|23.8457|34.5714|20.9429|9.5771|7.68|13.9314|20.0743|22.6457|25.9086|24.1714|26.5314|37.0457|42.2743|41.7543|30.3543|42.9657|44.9886|39.4343|45.9257|40.0057|47.16|52.1143|58.6343|58.4343|55.7429|65.37|61.9|49.11|39.77|39.14|27.16|28.35|30.68|32.82|27.23|38|31.45|27.65|25.85|27.3|25.45|32.85|33.15|13.88|16.96|17.62|12.76|16.16|1.67|4.39|2.73|
2020-10-24 23:17:56|usa_0961|PBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|37.17|25.14|22.6|30.91|25.64|31.44|24|26.47|33.92|28.42|27.62|36.6|32.71|23.29|22.43|27.9|21.11|22.77|26.52|35.59|33.23|41.73|50.6|32.3|31.46|29.9|26.5|31.07|6.36|10.24|5.89|
2020-10-24 23:17:57|usa_0962|SC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.77|23.11|19.44|17.74|19.84|22.66|25.57|20.22|15.99|8.87|9.75|11.99|13.67|13.19|12.39|15.19|18.48|16.04|18.77|20.32|17.54|21.13|23.37|26|23.5|16.09|18.87|16.46|
2020-10-24 23:17:59|usa_0965|ASNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:17:59|usa_0966|SPB|price|0|60.0589|71.6832|76.5267|65.3867|88.151|69.7458|73.1362|63.4493|56.6685|39.7164|30.0294|29.5451|15.4991|22.2799|13.5617|11.6243|14.046|17.9208|20.3425|10.1713|12.593|11.14|11.14|8.2339|11.14|10.6556|10.1713|13.5617|9.6869|6.2965|4.8435|1.9374|3.8748|2.9061|3.1482|1.9374|4.8435|3.3904|3.8748|3.3904|3.8748|4.3591|3.8748|4.8435|4.8435|3.1967|3.4873|2.8091|2.8091|2.3249|3.3906|2.4216|2.5189|2.8091|2.8091|3.2939|3.0998|3.827|5.6187|5.2312|10.9461|7.7018|75.0736|94.9318|69.2615|65.871|38.7477|35.8416|36.8103|24.2173|22.2799|12.1086|12.7092|16.2043|13.6392|22.4737|20.1488|23.4811|19.2653|23.6748|29.6575|37.6937|43.3199|44.9396|42.9867|47.5434|45.9935|46.4197|56.5329|37.8177|44.3273|35.7719|37.5697|43.0874|41.7855|43.3974|44.1414|41.9095|44.6373|45.3813|43.1494|43.3354|42.0335|37.3838|36.5158|42.2195|43.1494|43.5214|41.9715|38.9337|34.4079|38.3757|32.3001|37.8797|31.4321|24.8605|32.1141|48.2951|52.2629|47.6751|51.2089|46.7452|64.2901|73.4656|75.8215|78.7353|81.3391|87.7867|77.3714|80.5952|72.7216|84.067|86.3608|85.1209|97.3342|96.4662|119.7768|109.7954|96.7762|105.0837|102.2319|81.1531|74.72|42.25|54.78|53.77|52.72|64.29|36.37|45.9|57.16|
2020-10-24 23:18:02|usa_0967|AAN|price|0|||||||||||||||||||||||||||||||||||||||1.1852|1.2222|1.4815|1.4259|1.8148|1.7222|1.8519|1.8148|1.8148|1.778|2.0367|2.222|2.63|2.6667|3.074|3.7407|3.8519|3.5187|3.4073|3.9633|5.1853|5.7407|7.1853|5.9259|4.4444|4.4813|4.63|6.5927|5.1113|5.2593|4.4633|3.722|3.8147|4.1667|4.77|5.0367|4.5927|4.83|6.77|7.0967|6.8148|6.4833|6.0387|7.6447|9.3113|8.9467|11.062|14.7287|14.5067|16.6667|13.3333|16.5933|14.1|14.0533|18.1133|17.92|15.32|19.1867|17.6267|19.4667|14.8667|12.8267|14.36|14.8867|18.0467|17.7467|15.98|19.88|17.6|18.4867|22.2267|17.07|18.45|20.39|25.36|28.26|25.25|26.68|25.9|28.31|27.81|28.28|28.68|28.01|27.7|29.4|30.24|35.64|24.32|30.57|28.31|36.21|36.11|22.39|25.1|21.89|25.42|31.99|29.74|38.9|43.63|39.85|46.6|43.45|54.46|42.05|52.6|61.41|64.26|57.11|22.78|45.4|56.65|
2020-10-24 23:18:05|usa_0968|VSH|price|0|7.2751|9.3245|8.057|8.8716|7.7563|7.2821|8.4457|7.9716|8.7955|9.517|10.83|9.7717|9.1318|10.2145|8.0488|8.7873|10.8845|10.4943|10.1729|8.8976|11.7835|13.4883|13.707|8.3257|7.772|7.8887|7.3344|7.5531|8.2678|9.3841|4.7752|6.2189|7.9402|8.7731|8.4399|7.9957|9.828|10.9941|12.4378|15.1586|13.715|16.0469|14.8809|15.6029|16.3801|17.9348|19.9893|21.7682|24.9315|32.0953|37.3134|27.9841|23.9872|20.9896|20.5451|20.6553|19.7664|25.7095|23.4882|20.9345|20.8786|15.9365|5.7155|6.8704|6.9|12.4378|14.0665|18.7307|32.9453|33.7042|27.3187|13.4373|17.6794|20.4335|16.3468|17.3241|18.0703|19.5451|7.818|9.9325|9.044|11.7271|15.565|20.3447|18.9587|16.4746|11.4605|13.344|11.043|10.5455|10.6165|12.2246|12.651|13.9747|12.4733|12.0291|12.42|14.0547|11.576|10.1368|8.049|7.8802|5.8813|3.0384|3.0917|6.0323|7.0185|7.4183|9.0885|6.8763|9.68|14.68|17.74|15.04|8.36|8.99|12.16|9.43|9.83|10.63|13.61|13.89|12.89|13.26|14.88|15.49|14.29|14.15|13.82|11.68|9.69|12.05|12.21|12.39|14.09|16.2|16.45|16.6|18.8|20.75|18.6|23.2|20.35|18.01|18.47|16.52|16.93|21.29|14.41|15.27|15.57|
2020-10-24 23:18:08|usa_0970|AXTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|26.02|27.55|34.99|25.34|26.65|28.91|26.31|28.29|27.01|31.9|32.21|29.01|32.1|30.16|30.17|29.24|22.87|25.21|30.64|30.25|30.4|18.07|22.55|22.09|
2020-10-24 23:18:09|usa_0971|COMM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|18.28|22.94|23.8|23.91|22.97|28.54|30.51|29.03|26.31|26.84|29.01|30.51|37.2|41.18|38|33.2|38.16|38.65|28.93|29.78|16.32|21.73|15.59|11.46|14.19|9.09|8.51|9|
2020-10-24 23:18:11|usa_0972|DLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|23.5|22.41|15.95|17|20.72|23.3|19.17|31.15|34.77|35.31|33.8|51.37|35.7|39.33|40.54|32.22|32.86|36.7|39.33|47.42|58.76|63.47|60.08|67.4|47.55|41.9|30.26|31.02|38.35|41.54|35|29.29|32.92|33.48|34.53|38.48|44.42|42.17|43.64|44.17|39.25|39.77|31.73|34.6|41.21|46.77|52.24|46.07|51.01|49.3|57.92|61.87|65.65|62.74|68.9|60.45|64.64|64.59|63.16|68.38|46.94|65.99|66.28|
2020-10-24 23:18:13|usa_0973|IBKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62|27.13|27.75|32.4|27.16|32.13|21.64|16.06|15.9|15.49|20.02|17.82|16.26|16.81|17.13|18.03|15.82|15.57|14.39|14.96|17.03|14.39|14.34|13.58|14.94|16.13|18.27|24.66|22.01|23.29|26.21|29.37|34.24|40.86|38.98|43.66|38.84|34.3|35.65|37.54|35.25|37.27|43.44|60.16|71.75|65.92|55.31|52.4|51.88|53.29|53.39|47.3|41.42|42|48.1|
2020-10-24 23:18:14|usa_0974|ROVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:18:15|usa_0975|ZNGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|13.15|5.765|2.82|2.39|3.35|2.8|3.785|4.07|4.47|3.19|2.955|2.67|2.77|2.86|2.21|2.64|2.28|2.49|2.81|2.57|2.85|3.71|3.73|4.01|3.68|3.98|3.96|3.89|5.33|5.87|6.03|6.12|6.85|9.54|9.12|
2020-10-24 23:18:16|usa_0976|LPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.8|444.8|395.6|436.6|348.2|376.6|406|587|545.8|497|593.4|448.2|210.2|260.8|251.6|181.4|167|157.8|206.4|223|286.2|280.2|200.6|265.6|213.4|173|188.6|165.8|72.2|61.8|56.2|52.8|57.4|7.596|13.86|9.94|
2020-10-24 23:18:18|usa_0977|GLNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|||6|6.1|10.5|11.49|14.39|15.2|14.4|14.61|14.33|12.66|11.82|12.56|13.01|13.57|13.06|12.97|12.68|13.49|17.2|22.3|21.52|17.76|16.27|13.28|6.11|4.27|8.47|10.64|12.99|12.02|9.9|12.08|15.15|24.15|33.52|35.53|44.59|39.27|33.53|39.83|36.27|35.19|32.07|37.73|35.8|40.85|59.35|72.5|35.71|34.05|46.915|32.45|15.48|20.41|15.18|21.29|23.02|27.16|21.85|20.49|29.85|27.35|28.42|26.36|22.76|22.33|17|12.99|14.1|7.36|7.345|12.89|
2020-10-24 23:18:20|usa_0979|BOKF|price|0|||||||||||||||||||||||||||||||||||0.1111|5.7752|4.7757|4.7757|6.5526|10.2176|11.1061|9.5512|10.4397|12.1057|9.107|8.7738|9.3291|9.7738|9.7738|9.9396|10.4404|10.2176|9.1065|9.8854|10.5505|11.9946|13.1051|15.6588|17.382|17.2428|21.7135|20.9899|18.7079|20.935|22.8786|22.4343|17.3255|17.9502|16.437|15.6041|16.437|18.8804|21.8235|24.6173|27.6282|28.8361|31.0233|31.5393|30.6344|30.5307|30.7946|37.466|36.8447|37.5922|39.8058|39.27|44.61|48.76|40.68|46.12|48.17|45.43|47.55|49.67|52.6|54.98|49.53|53.42|51.41|51.7|52.23|53.45|48.41|40.4|34.5|37.67|46.32|47.52|52.44|47.47|45.13|53.4|51.68|54.77|46.89|54.93|56.28|58.2|59.1|54.46|62.3|64.05|63.35|66.32|69.05|66.6|66.48|60.04|61.22|69.58|64.71|59.79|54.62|62.7|68.97|83.04|78.27|84.13|89.08|92.32|98.99|94.01|97.28|73.33|81.55|75.48|79.15|87.4|42.56|56.44|51.51|
2020-10-24 23:18:22|usa_0980|AMD|price|0|8.375|16.125|14.5|16.8125|14.25|15.375|17.375|14.75|16.6875|13|13.125|14.5|14.25|10|7.875|6.875|9.9375|9.5|11|4.9375|5.5|8.25|4.625|4.3125|4.25|4.875|4.5|3.9375|4.5625|4.75|2.5625|2.4375|5.25|6|4.6875|8.75|8.875|4.375|5.625|9.0625|11.5|12.0625|13.1875|8.875|15.625|12.5|14.875|12.438|16.938|18.25|14.5625|8.25|8.6875|6.8125|7.375|12.875|20.75|18|16.2813|8.9688|14.5313|8.5313|9.2813|14.4688|7.75|9|8.5938|14.4688|28.5313|38.625|23.625|13.8125|26.54|28.88|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9152|13|22.02|16.12|17.34|25.2|30.6|33.16|24.42|24.85|20.35|13.06|14.3|13.2|7.5|5.89|5.83|5.25|2.16|3.05|3.87|5.66|9.68|9.27|7.32|7.11|8.18|8.6|6.99|5.08|5.4|8.02|5.73|3.37|2.4|2.55|4.08|3.81|3.87|4.01|4.19|3.41|2.67|2.68|2.4|1.72|2.87|2.85|5.14|6.91|11.34|14.55|12.48|12.75|10.28|10.05|14.99|30.89|18.46|25.52|30.37|28.99|45.86|45.48|52.61|81.99|
2020-10-24 23:18:25|usa_0981|KN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|31.6|31.44|26.5|23.76|19.27|18.1|17.76|13.7|12.68|13.3|13.78|17.36|19.04|17.06|15.34|14.61|12.36|15.19|16.33|13.42|17.63|16.96|20.66|21.15|13.38|15.26|15.11|
2020-10-24 23:18:27|usa_0982|ANF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||11.563|11.688|7.688|7.313|9.75|11.75|17.094|21.532|24.094|18.8125|34.1563|49|41.75|23.5|21.4375|10.75|14.0625|21.9375|29.81|32.09|40.5|19.34|24.92|30|21|19.41|26.25|33.11|32.1|29.62|25.54|32.5433|35.28|37.16|50.38|54.45|73|49.48|66.39|59.38|53.05|78.03|79.54|82.9|73.3|76.95|77.14|71.7|55.83|27.47|20.02|24.04|28.31|36.34|31.18|47.82|36.38|42.96|49.59|69.67|73.6|68.68|46.84|47.99|35.44|30.58|49.3|46.67|49.24|37.66|35.34|35.62|38.77|33.56|26.86|22.31|19.96|21.61|25.71|28.82|20.8|15.39|11.79|11.04|9.57|13.43|23.06|28.56|24.4|20.46|20.08|28.06|18.22|16.76|17.24|10.58|10.22|15.91|
2020-10-24 23:18:29|usa_0983|NAV|price|1|97.5|101.25|136.25|122.5|72.5|58.75|62.5|107.5|86.25|96.25|72.5|90|105|70|58.75|67.5|70|73.75|47.5|40|62.5|63.75|52.5|58.75|51.25|51.25|40|38.75|38.75|37.5|21.25|28.75|36.25|31.25|27.5|32.5|32.5|26.25|18.75|30|25|26.625|27.125|26|18.875|13|13.125|15.25|14.125|15.375|10.25|9.5|12|9.625|9.375|10|11.25|20.625|23.1875|27|29.875|26.6875|20.875|34.0625|52.3125|44.4375|41.6875|39.3125|35|35.6875|33.0625|27.77|25.81|32.11|30|39.01|39.9|25.79|22.42|24.07|27.9|39.02|40.43|47.55|45.1525|35.9169|34.55|38.92|29.53|34.15|27.52|27.2|26.38|22.36|27.73|44.24|55.53|63|63|49.42|65.75|56|30.12|30.37|37.8|39.54|33.14|36.99|48.34|51.71|48.18|64.85|69.52|51.31|42.07|43.29|33.95|24.6|18.75|26.09|33.12|34.15|36.16|30.82|37.93|35.17|35.37|29.42|29.96|17.54|12.3|7.27|15.09|12.82|22.3|27.27|26.91|30.77|42.31|45.83|34.81|43.07|33.49|32.84|34.14|31.24|31.28|36.62|23.77|32.03|42.76|
2020-10-24 23:18:32|usa_0984|COTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|15.98|15.49|14.99|16.75|16.55|20.84|24.27|31.97|27.06|25.44|27.66|25.71|23.82|18.49|18.58|18.81|16.31|19.85|18.25|14.16|12.55|6.49|11.5|13.19|10.42|11.25|5.16|4.47|2.65|
2020-10-24 23:18:34|usa_0985|SPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.663|22.7324|25.7638|18.2409|17.5469|23.8062|27.8852|41.4775|53.9633|82.0711|46.938|55.2008|61.0868|24.2252|15.7398|18.3391|20.6242|15.6547|12.1126|7.9223|8.2628|8.5901|10.7442|11.9948|6.2527|3.8957|4.4915|3.2082|3.1067|3.6796|7.5426|12.5775|15.4256|19.7861|20.9777|26.8311|22.8634|17.1082|21.5932|18.8106|14.6726|19.9891|15.491|9.6443|5.3492|4.7403|4.0528|6.0105|5.4801|5.6897|5.2641|5.0938|4.9433|3.2409|4.3933|6.6521|9.4347|5.4147|3.6403|5.0415|9.89|
2020-10-24 23:18:36|usa_0986|PPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.93|10.56|6.63|5.66|6.96|7.6|5.08|4.27|5.76|7.46|7.11|5|7.31|8.97|13.26|17.375|16.43|19.35|25.55|30.14|34.07|23.71|22.97|20.31|22.5|24.97|24.22|20.9|19.05|22.3|22.11|28.72|31.31|24.9|20.06|17.93|15.59|22.29|25.18|31.31|32.715|18.12|16.89|14.79|
2020-10-24 23:18:38|usa_0987|UNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:18:38|usa_0988|BTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.39|23.49|29.52|38.71|36.48|44.5|41.18|30.48|28.33|22.8|14.5|9.12|2.9|2.88|2.44|
2020-10-24 23:18:40|usa_0989|MORN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.95|28.07|30.08|34.35|40.98|38.25|36.94|45.21|52.43|46.78|62.92|80.85|61.13|73.3|56.09|33.12|31.65|39.66|48.56|48.2|48.09|45.23|44.27|53.42|58.25|59.86|56.22|58.97|62.31|58.45|62.63|63.81|69.87|74.97|78.67|79.89|82.31|71.53|67.9|65.94|74.91|78.87|79.74|80.54|87.33|80.89|78.69|75.1|77.62|76.95|85.07|97.18|94.84|134.08|126.17|106.73|125.99|143.38|146.21|153.79|117.08|148.51|159.3|
2020-10-24 23:18:42|usa_0990|MRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|21.07|24.33|26.74|32.51|27.8|26.55|32.26|26.04|28.4|23.32|15.4|11.85|15.44|11.18|13.1|13.31|13.22|14.39|21.45|18.03|15.7|17.23|16.9|15.91|21.43|18.52|12.24|17.48|16|12.36|13.64|4.31|5.64|4.28|
2020-10-24 23:18:43|usa_0991|SEAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.32|35.1|30.53|28.63|30.14|28.87|19.23|17.93|19.28|18.44|17.48|20.14|20.86|13.96|13.72|19.39|18.14|15.66|12.59|13.56|14.76|21.39|31.43|22.49|25.76|30.1|27.53|31.71|15.42|14.6|19.72|
2020-10-24 23:18:45|usa_0992|BRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.24|21.18|23|22.37|25.07|26.12|23.13|23.34|25.94|25.41|26.99|28.96|24.11|21.13|18.25|18.7|18.45|15.5|17.66|17.08|14.79|18.37|18.11|19.83|21.61|9.5|12.82|11.66|
2020-10-24 23:18:46|usa_0993|SERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:18:46|usa_0995|MBI|price|0||||||||||||||||||6.5833|6.7083|4.2917|5.3333|5.7917|6.4583|6.5833|8.0833|8.125|9.1667|10.75|10.4167|13.6667|8.3333|9.4167|11.7917|10.25|14|16.0833|16.2917|18.0417|19|21.1667|22.625|21.9583|25.4583|20.9583|18.2083|19.125|19.875|18.7083|20.9583|22.1667|23.5|25|25|25.9583|28.5833|33.75|31.9583|37.6042|41.8125|44.5417|51.6667|49.9167|35.7917|43.7083|38.6667|43.1667|31.0833|35.2083|34.7083|32.125|47.4167|49.4167|53.7867|55.68|50|53.63|54.69|56.53|39.95|43.86|38.64|48.75|54.97|59.23|62.7|57.1713|58.21|63.28|52.28|59.31|60.62|60.16|60.13|58.55|61.44|73.06|65.49|62.22|61.05|18.63|12.22|4.39|11.9|4.07|4.58|4.33|7.76|3.98|6.27|5.61|10.05|11.99|10.04|8.69|7.27|11.59|9.8|10.81|10.13|7.85|10.27|13.31|10.23|11.94|13.99|11.04|9.18|9.54|9.3|6.01|6.08|6.48|8.85|6.83|7.79|10.7|8.47|9.43|8.7|7.32|9.26|9.04|10.69|8.92|9.52|9.31|9.23|9.3|7.14|7.25|6.06|
2020-10-24 23:18:50|usa_0996|MCY|price|0|||||||||||4.875|4.9375|5.5938|5.1875|4.8438|4.3438|5.4688|4.125|4.5625|3.4688|3.4375|3|3.5|3.125|3.4688|3.9688|3.75|3.7188|3.5|4.5938|4.1563|5.4375|8.3125|7.125|7.0625|7.625|7.5625|10.25|10.875|13.875|16.125|16.0625|19.375|15|13.5|15|14.375|14.375|14.375|17.188|19.063|23.875|20.813|21.875|23.5|26.25|30.5|36.375|43.75|55.25|62.563|64.438|37.5|43.8125|34.875|34|27.5625|22.25|29.5|23.625|28.3125|43.875|32.5|34.97|39.7|43.66|46.5|48.5|42.8|37.58|37.95|45.65|44.78|46.55|49.93|49.9511|52.89|59.92|55.26|54.52|59.99|58.22|54.9|56.37|49.61|52.73|53.04|55.11|53.93|49.81|44.31|46.72|54.75|45.99|29.7|33.43|36.18|39.26|43.72|41.44|40.87|43.01|39.13|39.49|38.35|45.62|43.74|41.67|38.65|39.69|37.93|43.96|48.31|49.71|45.08|47.04|48.81|56.67|57.75|55.65|50.51|46.57|55.5|53.16|54.85|60.21|60.99|54|56.69|53.44|45.87|45.56|50.16|51.71|50.07|62.5|55.88|48.73|40.72|40.75|41.37|
2020-10-24 23:18:52|usa_0997|LBRDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.6234|50.59|56.48|50.97|50.19|51.53|58.5|56.88|71.35|73.1|84.47|84.49|94.11|83.35|82.96|75.9|83.78|71.74|91.64|100.17|105.63|124.56|107|122.19|142.28|
2020-10-24 23:18:53|usa_0998|ARMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|28.59|25.5|26.6|30.93|31.57|30.97|28.81|32.56|32.89|32.08|37.7|36.11|36.82|41|40.31|42.93|39.68|37.38|42.95|28.65|29.55|34.31|42.63|43.4|19.74|22.68|26.45|
2020-10-24 23:18:55|usa_0999|APAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.45|50.25|52.05|64.86|63.06|57.21|51.83|50.53|45.94|47.55|35.23|36.4|30.68|27.28|27.15|29.55|27.15|30.55|32.6|39.55|32.75|29.7|32.85|21.76|25.17|26.11|28.33|32.32|21.8|32.5|38.7|
2020-10-24 23:18:56|usa_1000|GEF|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.125|15.5|14.625|15.25|12.875|15.1875|16.9375|17.375|19.25|19.75|15.875|14.094|13.25|12.9375|13.75|13.9065|16.0625|13.4375|16|13.9375|13.885|15|12.35|16.825|17.7905|13.125|12.705|11.945|10.175|10.995|15.715|19.07|17.81|19.975|20.355|27.63|35.245|31.65|29.6|32.56|32.6|35.435|44.965|57.155|55.38|61.83|61.47|58.63|64.6|59.53|37.58|31.29|44.45|50.07|52.53|53.81|59.12|56.42|57.59|63.06|61.92|63.49|45.64|48.45|54.08|42.59|42.9|47.16|47.71|56.04|53.27|53.09|53.69|52.48|43.61|40.27|40.8|32.89|32.85|26.37|35.7|38.71|47.26|57.58|57.85|56.55|56.07|59.12|60|54.01|46.63|40.52|39.01|34.71|39.63|40.42|33.04|36.75|43.55|
2020-10-24 23:18:59|usa_1001|LC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5|98.65|81.3|66.15|54.15|40.55|22.7|31.2|26.05|27.25|28.1|30.95|20.6|17.55|18.9|19.2|13.2|15.45|13.8|14|12.62|7.85|4.41|4.65|
2020-10-24 23:19:00|usa_1002|PINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65|38.01|32.83|28.99|32.26|33.53|37.33|37.82|34.37|35.33|33.39|32.37|31.7|30.29|31.68|35.36|32.85|29.47|31.34|36.4|45.27|37.35|34.57|39.44|33.94|37.88|32.72|34.28|32.21|
2020-10-24 23:19:01|usa_1003|TDW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|27.11|24.19|28.84|29.17|31.03|19.44|23.19|22.51|15.79|19.28|7.08|5.28|6.81|
2020-10-24 23:19:02|usa_1005|TFSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.79|12.18|12.66|11.94|12.12|11.59|13.3|12.65|12.62|10.88|11.81|12.16|13.58|12.56|9.35|8.73|10.62|9.34|7.79|9|9.55|9.38|9.0697|9.35|10.8|11.14|11.27|12.09|12.38|14.26|14.46|14.96|14.73|16.825|17.14|19.22|17.42|16.52|17.66|19.14|16.55|15.48|15.42|14.98|15.41|16.19|15.3|15.41|16.24|17.54|18.13|19.57|15.96|14.1|14.69|
2020-10-24 23:19:04|usa_1006|SABR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|19.59|18.3|20.47|23.88|23.8|27.01|28.19|28.58|26.48|27.54|24.9|21.56|22.24|18.23|20.71|21.27|24.68|26.28|21.5|21.39|22.61|22.85|22.44|6.09|8.06|6.5|
2020-10-24 23:19:06|usa_1007|TMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.81|48.96|37.03|26.58|29.82|10.12|8.46|8.89|9.13|10.17|16.04|17.79|14.9|15.66|14.8|14.67|16.24|14.65|8.73|10.86|7.45|6.41|7.86|3.23|3.8|3.55|
2020-10-24 23:19:07|usa_1008|CNA|price|0|6.3333|6.5834|7.3333|7.0416|10.5|7.7501|9.9167|10.6667|12.5|19.5834|16.9584|21.5|24.4167|21.5416|17.5416|17.9167|18.6667|17.4167|19.5|18.5416|19.0834|18.8333|21.0416|20.1667|20.3333|24.6667|29.5416|32.6667|24.9584|24.5|18.1667|22.875|28.8333|26.5834|28.5834|32.6667|27.125|28.1667|31.0834|32.6667|31.7501|31.5|28.3333|25.8333|21.5|20.5|21|21.6245|25.1667|28.7077|35.3329|37.8326|37.0829|34.3326|31.9582|35.6667|35.7499|35.146|42.3134|42.5825|48.7708|46.5625|37.5|40.25|38.8125|40.3125|35|38.9375|32.3125|34|38.25|38.75|35.01|39.45|27.04|29.17|29.7|26.5|25|25.6|22.4|24.6|21.02|24.1|27.56|29.6481|24.01|26.75|28.06|28.42|29.87|32.73|31.84|32.96|36.02|40.32|43.09|47.69|39.32|33.72|25.79|25.15|26.24|16.44|9.16|15.47|24.14|24|26.72|25.56|27.99|27.05|29.55|29.05|22.47|26.75|29.33|27.72|26.8|28.01|32.69|32.62|38.18|42.89|42.72|40.42|38.03|38.71|41.43|38.21|34.93|35.15|32.18|31.42|34.41|41.5|44.17|48.75|50.25|53.05|49.35|45.68|45.65|44.15|43.35|47.07|49.25|44.81|31.04|32.15|29.99|
2020-10-24 23:19:10|usa_1009|VEEV|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|32.25|20.99|24.1|28.21|28.98|27.14|27.03|25.98|23.94|27.65|37.25|38.09|43.17|52.99|65.05|59.3|62.86|69.42|82.81|87.35|109.2|141.55|161.73|145.72|145.49|182.74|251.01|296.85|
2020-10-24 23:19:12|usa_1010|OCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||91.4784|126.4886|140.6101|131.5752|192.2807|227.571|259.7534|226.4417|83.5728|80.1847|75.6673|74.5379|55.3388|51.9507|79.0554|51.9507|50.2566|45.1745|77.2484|90.0779|72.2792|72.7309|63.425|53.577|26.924|23.9425|29.5441|43.7289|41.1088|79.5975|84.0246|107.5153|80.772|84.2053|70.924|61.7084|62.6119|77.2484|91.2525|113.4783|134.2586|140.6734|114.1108|122.965|87.5482|52.8542|41.4702|47.4332|72.7309|73.7248|103.2689|113.0266|169.8|142.2|165.6|156.45|153|144.3|160.05|188.1|191.4|219.6|236.25|270.3|414.45|530.1|570|669.6|846.45|822.15|582.6|566.7|392.7|225.3|123.75|160.65|100.35|108.6|36.6|24.6|52.5|84.45|78|40.05|49.5|48|62.55|69.3|55.65|18.6|27.3|27.9|28.35|21|8.535|9.309|23.56|
2020-10-24 23:19:14|usa_1011|RES|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.3998|0.3933|0.3869|0.4643|0.4062|0.4707|0.5352|0.5932|0.5868|0.7738|0.7416|0.7609|1.438|1.2187|1.2639|1.2897|0.9157|0.7609|0.6642|0.9028|0.7158|0.5932|0.9737|1.0898|1.2123|1.496|1.6171|1.87|1.6369|2.3243|1.9621|1.5539|1.3037|1.5276|1.2049|1.4486|1.3169|1.4472|1.467|2.0793|2.3546|3.308|3.0005|3.3422|5.0884|7.8045|6.7704|7.1941|5.4282|7.5022|7.4045|7.5733|6.3156|5.2044|6.7511|7.4667|6.2489|4.3378|2.9467|3.7111|4.6578|4.6222|4.9467|6.0667|9.4045|12.08|16.88|16.36|10.88|12.1667|10.61|11.89|11.89|12.24|15.17|13.81|15.47|17.85|20.42|23.49|21.96|13.04|12.81|13.83|8.85|11.95|14.18|15.53|16.8|19.81|18.31|20.21|24.79|25.53|18.03|14.57|15.48|9.87|11.41|7.21|5.61|5.24|2.06|3.08|2.64|
2020-10-24 23:19:17|usa_1012|SD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|23.7|17.78|16.29|20.13|18.83|14.1|17.36|10.96|7.59|8.02|6.14|5.08|4.24|0.8991|1.29|1.67|
2020-10-24 23:19:18|usa_1013|KOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.45|24.9|25.3|25.81|26.2|27|26.26|26.62|26.81|25.11|26.45|27.15|26.01|26.46|25.76|25.96|25.04|24.9|25.0501|25.48|25.1|25.54|25.1|23.454|23.91|24.6|17.93|22.48|21.256|23.84|25.19|25.5|25.55||||18.73|17.85|12.07|12.29|12.79|11.7|11.42|12.56|11.08|10.31|10.62|11.15|10.77|11.03|9.96|8.37|7.91|8.74|5.43|5.09|5.56|5.78|5.67|6.55|6.17|5.93|8.13|6.94|6.09|8.13|9.31|3.89|6.23|6.32|6.3|5.5|0.5292|1.9|1.28|
2020-10-24 23:19:20|usa_1014|GPRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.34|81.31|65.4|43.41|52.72|29.86|18.28|11.65|10.48|16.79|9.09|8.57|8.14|11.69|7.67|4.84|6.3|7.26|4.31|6.5|5.67|4.47|4.34|2.64|4.76|4.62|
2020-10-24 23:19:21|usa_1017|CLF|price|0|2.8125|2.9531|3.0781|3.0781|2.6094|2.4375|2.3438|2.1406|2.3594|2.5|2.25|2.2344|2.1719|1.7969|1.1719|1.1875|1.3125|1.9375|2.375|1.8594|2.4063|2.8125|3.2031|3.3281|3.4063|3.5|4.0313|3.625|4.25|4|2.8125|3.3906|3.8125|3.9063|4.0469|4.5156|4.5469|4.2656|4.2969|4.4531|4.1094|4.3281|3.8906|4.6719|5.3906|4.75|4.8438|4.625|4.8125|4.8125|5.1407|5.125|5.5313|4.8907|5|5.672|5.2813|5.0938|5.4532|5.7268|6.7969|6.7031|4.875|5.0391|4.2578|4.0469|3.8906|3.8906|2.9766|3.2266|2.8594|2.6953|2.25|2.3125|1.8|2.2875|2.75|3.45|3.0063|2.4813|2.3312|2.2313|3.2|6.3688|8.1788|6.9871|10.1088|12.9825|18.2175|14.44|21.7775|22.1425|21.78|19.8225|19.055|24.22|32.005|38.835|43.985|50.4|59.91|119.19|52.94|25.61|18.16|24.47|32.36|46.09|70.95|47.16|63.92|78.01|98.28|92.45|51.17|62.35|69.26|49.29|39.13|38.57|19.01|16.25|20.5|26.21|20.46|15.05|10.38|7.14|4.81|4.33|2.44|1.58|3|5.67|5.85|8.41|8.21|6.92|7.15|7.21|6.95|8.43|12.66|7.69|9.99|10.67|7.22|8.4|3.95|5.52|6.42|
2020-10-24 23:19:24|usa_1018|MIK|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|16|17.99|26.49|26.84|24.74|22.34|21.55|28.6|26.36|23.15|19.56|23.92|19.58|21.03|26.87|19|20.56|15.58|14.95|11.59|6.95|9.63|5.43|3.55|7.59|9.44|
2020-10-24 23:19:26|usa_1019|ANAT|price|0|19|20.375|20.125|21.5|23.25|24.75|26.75|30.25|34.125|33.25|35|34.75|38.5|38.25|46|41|39.75|35|37.25|26.125|30.75|33.5|35|29.75|34.5|37.25|34.25|34.5|36.25|34.25|34.5|27.5|33.5|34.125|34|41.25|36.25|40.25|42.125|52|61|53.5|58.5|51.25|47.5|47.25|47.625|47|54.5|61|58.25|66.5|67.5|65|68|73.75|78.25|89.25|101|93|97.625|105.25|83.5|82.75|66.875|71.25|67.125|63.75|57.5|51|63.875|73|68.8125|75.1|81|84.1|94.5|96.3|69.01|82.02|77.93|86.23|85.05|84.48|89.49|92.33|96.79|104.16|105.9|113.91|119.12|116.99|112.08|129.72|115.9|114.11|127.93|152.6|131.55|121.24|106.7|98.02|86.33|73.73|52.41|75.58|85.2|119.44|113.54|80.97|75.97|85.62|79.17|77.5|69.25|73.03|72.52|71.27|71.83|68.29|86.87|99.47|98.04|114.54|113.05|114.2|112.4|114.26|98.39|102.32|97.64|102.27|115.5|113.15|121.96|124.61|118.03|116.49|118.08|128.25|116.96|119.59|129.29|127.24|120.82|116.47|123.73|117.68|82.38|72.07|67.53|
2020-10-24 23:19:29|usa_1020|INOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|30.94|27.9|20.53|17.3|19.09|16.73|14.59|9.95|12.5|13.4|16.95|14.9|10.5|10.25|10|14.23|12.43|14.2|16.805|18.82|16.66|19.26|26.25|
2020-10-24 23:19:30|usa_1021|ZAYO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:30|usa_1022|RYAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|29.05|22.3|15.13|16.09|6.12|9.66|9.79|12.94|12.74|15.49|12.92|15.52|13.7|20.71|21.37|16.62|19.68|10.22|13.56|6.09|3.98|3.84|1.06|2.81|3.21|
2020-10-24 23:19:31|usa_1023|FI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.71|29.97|27.05|25.42|23.77|18.7|16.6|18.7|18.84|15.33|16.24|16.28|14.44|12.06|12.39|10.24|7.91|7.68|6.72|5.47|7.51|8.49|5.28|6.21|5.26|4.81|5.17|2.59|2.23|1.54|
2020-10-24 23:19:33|usa_1024|AVX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:33|usa_1025|TMHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|24.26|23.15|21.99|23.24|21.8|17.53|18.33|20.48|20.36|18.6|16.41|13.97|14.03|17.31|19.83|21.55|23.6|21.52|24.21|23.28|20.25|18.3|16|17.75|19.68|24.94|21.86|12.04|18.66|24.59|
2020-10-24 23:19:34|usa_1027|CVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|23.54|24.45|24.98|11.01|3.63|5|6.74|12.44|6.78|8.75|7.88|8.1|14.91|22.85|24.14|22.81|18.66|26.66|25.35|36.82|49.23|55|47.97|40.1|42.54|41.46|48.9|44.73|39.62|42.56|39.12|38.84|39.85|26.02|17.33|14.19|21.4|19.45|20.09|25.33|36.75|29.6|37.91|40.33|31.09|41.2|48.6|44.28|41.48|15.16|21.63|12.39|
2020-10-24 23:19:36|usa_1029|USM|price|0|||||||||||||||||||||15.5|19.875|16.625|20.5|27.5|34.625|34|31.125|25.625|25.25|14.25|19|20|16.625|20.375|21|23|18.5|19|21.875|24.375|27.75|34.625|35|25.375|24.875|30.5|32.75|30.25|30.25|36.5|33.75|34.5|31|30.25|27.875|24.875|29.625|36.875|31|33.938|30.75|29.813|38|43.875|53.5|68|100.9375|71|63|70|60.25|63.5|57.65|49.5|45.25|41|25.45|29.58|25.02|23.61|25.45|29.1|35.5|38.65|38.8466|43.15|44.76|45.63|49.94|53.42|49.4|59.36|60.6|59.7|69.59|73.45|90.6|98.2|84.1|55|56.55|46.92|43.24|33.34|38.45|39.07|42.41|41.38|41.15|45.97|49.94|51.49|48.42|39.65|43.63|40.93|38.62|39.13|35.24|36|36.69|45.53|41.82|41.01|40.8|35.48|39.83|35.72|37.67|35.43|40.81|45.69|39.27|36.34|43.72|37.33|38.32|35.4|37.63|40.19|37.04|44.78|51.97|45.91|44.67|37.58|36.23|29.29|30.87|29.53|
2020-10-24 23:19:40|usa_1030|CCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|19.7|23.45|20.01|19.72|27.94|26.6|28.4|26.22|27.42|19.34|18.71|13.68|4.82|3.67|4.81|7.04|11.12|10.61|9.31|11.35|14.06|14.11|13.44|10.56|11.56|8|6.18|5.85|7.15|7.52|7.45|8.06|9.89|9.01|8.3|6.74|9.81|10.03|10.01|7.28|5.12|4.57|6.61|6.05|5|6.1|3.97|4.5|4.25|4.9|4.65|5.8|5.15|5.35|4.97|2.58|2.67|0.4276|1.02|1.01|
2020-10-24 23:19:42|usa_1031|EPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:42|usa_1032|ANET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.55|88.33|60.64|70.53|81.74|60.87|78.7|61.89|62|86.32|97.82|133.97|152.82|186.55|239.5|245.14|254.29|265.33|205.76|314.46|246.38|238.04|203.4|202.55|210.03|210.46|
2020-10-24 23:19:43|usa_1033|VRTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|46.27|51.87|46.81|39.13|37.24|38.64|38.21|36.39|50.2|53.9|51.05|45.2|32.95|29.3|38.55|39|36.55|24.45|26.32|18.25|16.67|19.67|8.17|16.96|12.78|
2020-10-24 23:19:45|usa_1034|VEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|26.99|25.49|24.87|22.59|21.54|23.04|27.31|15.23|23.85|22.35|31.26|31.56|31.92|36.74|30.33|31.52|21.6|26.59|38.29|40.08|51.26|40.58|47.62|38.75|
2020-10-24 23:19:46|usa_2_0000|ADNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.51|57.6|72.29|63.2|84.17|78.78|59.57|49.85|40.8|16.44|12.89|23.18|22.76|21.29|11.45|15.76|17.33|
2020-10-24 23:19:47|usa_2_0001|AGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:47|usa_2_0002|AGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|40.6|45.05|42.72|37.76|43|45.36|46.75|50.7|50.75|52.17|47.3|49.83|50.35|51.17|52.07|51.16|44.72|41.98|49.26|
2020-10-24 23:19:49|usa_2_0003|APLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.24|18.87|18.28|19.97|19.81|18.81|18.57|19.98|19.1|19.02|18.78|19.7|17.38|18.23|17.34|14.35|16.3|15.7|16.28|16.25|9.26|9.83|9.61|
2020-10-24 23:19:50|usa_2_0004|APTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4553|17.7484|26.4342|21.5594|26.1829|31.5937|36.192|41.05|48.5631|50.3639|54.8031|56.5788|51.3774|61.4117|66.789|71.27|61.0934|73.3975|61.9142|50.8581|57.2907|57.006|67.325|72.4426|82.7366|84.73|82.82|95.12|84.81|61.74|77.71|78.92|88.07|95.72|55.28|76.63|84.33|
2020-10-24 23:19:51|usa_2_0005|APY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:52|usa_2_0006|ARD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|22.31|20.89|20.47|18.23|16.55|16.74|10.47|13|16.58|15.19|19.58|11.21|12.87|14.05|
2020-10-24 23:19:53|usa_2_0007|ARNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|13.93|19.05|
2020-10-24 23:19:53|usa_2_0008|ATH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.99|49.99|49.11|54.19|51.75|48.24|44.41|51.56|39.47|40.73|41.78|42.51|47.28|26.31|31.19|34|
2020-10-24 23:19:54|usa_2_0009|BF.A|price|1|4.7477|3.998|4.1854|3.8856|3.2984|3.3983|3.5857|4.1667|4.148|4.8163|4.4853|5.666|6.3156|7.084|6.7342|8.3022|5.6334|5.7|3.8833|4.7667|6.1|5.8|6.7334|8.1|8.4|10|9.8167|9.2334|8.1167|9.3667|8.7001|9.3667|10.3334|10.6|10|11.8|10.8334|11.1667|11.1667|10.2667|10.1667|10.0167|9.9667|11.4667|11.7167|3.7333|4.1|4.1|4.3333|4.5168|5.0835|4.8667|5.2|4.8333|5.7|5.8501|6.7333|6.2917|6.3501|6.6|7.0083|7.475|8.35|8.8333|8.9833|7.5833|8.4167|6.8|7.0667|6.7333|8.05|8.7667|8.1667|9.1333|8.0867|8.8333|10.4533|8.9667|9.8|8.6533|10.38|10.6933|11.572|13.2533|13.12|12.4853|12.2773|13.6|14.9867|16.368|17.416|19.48|20.1227|19.7147|19.4|18.3547|17.7653|18.7547|20.5947|17.304|18.7333|19.3067|12|12.6667|12.9867|12.4944|13.6453|14.2373|16.008|17.096|16.2133|17.72|18.6853|19.0187|19.4267|21.1893|22.5573|24.2667|24.476|26.256|28.244|29.5316|28.832|30.808|35.652|34.48|36.356|35.488|36.932|47.796|45.9|42.516|41.484|42.264|38.8|37.424|38.448|41.232|45.864|69|53.37|53.27|46.37|47.03|52.3|53.36|62.15|64.27|56.72|63.24|66.89|
2020-10-24 23:19:58|usa_2_0010|BHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.0842|60.64|59.69|50.63|42.48|44.83|31.13|35.28|34.36|40.36|40.06|25.28|27.82|26.51|
2020-10-24 23:19:59|usa_2_0011|BHGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:19:59|usa_2_0012|BKI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|29.67|32.55|32.8|31.03|37.6|40.9|37.8|38.3|40.05|43.9|44.25|46.7|53.05|52.3|44.84|54.5|60.36|61.53|64.48|58.06|72.56|86.96|
2020-10-24 23:20:00|usa_2_0013|BKNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.0837|652.5013|368.2507|356.2507|517.501|279.0006|64.5001|7.5|12.75|44.1601|18.06|31.2001|31.8001|22.8|12.84|9.06|10.2|25.01|28.61|17.99|26|28|19.98|24.02|25.88|22.51|18.87|23.09|23.53|29.88|36.66|42.86|52.42|65.7|89.85|115.15|121.99|130.65|68.43|70.28|78.78|106.58|167|220.31|255.99|188.95|349.93|407|491.69|487.61|511.12|480.09|728.85|680.11|631.7545|632.74|694.86|828.55|997.32|1187.99|1182.25|1206.83|1164.025|1104.58|1135.19|1158.46|1199.14|1275.71|1307.89|1343.05|1453.49|1502.25|1788.45|1850.64|1818.99|1774|2133.71|2145.22|1958.76|1722.42|1752.39|1781.41|2009.41|2053.87|1152.24|1593.22|1674|
2020-10-24 23:20:03|usa_2_0014|BPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:03|usa_2_0015|BRK.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|21.82|21.52|22.42|24.8|31.6|29.6|30.74|44.9|52.28|39.4|45.66|49|44.84|40.04|34.24|35.86|35.2|37.12|43.98|43|44.76|42.46|47.6|48.76|45.04|49.8|48.4|46.02|49.14|50|55.338|61.5|58.25|57.64|59.08|57.699|55.42|54.26|58.88|59.74|60.86|62.8|73.18|71.979|70.812|79.04|91.4|85.305|81.34|83.3|62.3|54.74|55.879|66.46|65.7174|81.27|79.14|82.44|80.14|85.46|75.97|70.78|76.22|81.78|82.46|88.26|89.83|102.79|112.07|115.39|117.43|123.28|126.78|138.14|151.75|144.32|141.33|128.81|133.14|141.9|143.53|145.34|166.36|168.31|170.55|183.27|197.79|196.67|189.5|216.7|192.1|200.89|206.21|207.45|226.31|179.66|181.01|210.44|
2020-10-24 23:20:06|usa_2_0016|BWXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9943|15.3986|18.0533|23.5487|19.7563|14.912|17.2733|18.4254|16.8655|18.3753|18.1893|20.0568|21.1588|24.3215|24.6721|23.3269|22.9548|19.9423|21.6954|22.3681|23.47|26.03|32.23|33.96|34.79|38.99|40.17|47.64|46.65|56.31|60.57|64.5|62.32|62.54|36.92|49.58|51.25|58.17|62.08|48.71|56.64|57.27|
2020-10-24 23:20:08|usa_2_0017|CABO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.5|427.71|440.25|436.03|489.27|578.87|613.53|626.9|711.59|712.5|709.41|686.27|726.25|877.7|816.43|981.38|1129.56|1253.17|1488.47|1644.01|1774.85|1805|
2020-10-24 23:20:09|usa_2_0018|CBRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2979|7.7|10.6367|11.6733|14.6667|15.7133|19.8066|24.6333|23.77|25.16|32.76|34.87|36.24|27.16|21.75|18.61|21.29|13.1|3.96|2.36|9.37|12.48|13.71|14.51|13.95|18.52|20.7|27.32|24.83|14.04|15.3|20.77|15.4|19.29|19.66|24.83|22.58|24.24|26.26|27.77|31.81|30.27|34.97|36.79|36.51|32.91|35.13|29.51|25.69|28.59|31.76|35.16|36.4|36.94|43.56|47.88|47.21|45.71|39.43|49.37|49.74|53.92|61.28|29.83|44.24|46.01|
2020-10-24 23:20:11|usa_2_0019|CC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|6.18|5.48|7.23|8.47|15.23|22.4|37.45|36.63|50.49|50.06|47.09|45.05|39.35|27.46|35.53|25.07|14.74|18.41|10.82|15.74|19.88|
2020-10-24 23:20:12|usa_2_0020|CDAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34.33|41.79|33.97|51.3|48.22|49.58|67.88|50.07|79.27|82.45|
2020-10-24 23:20:13|usa_2_0021|CDEV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.8|14.43|19.24|18.15|14.81|19.19|20.22|17.61|18.85|21.72|11.02|9|7.31|4.515|4.33|0.361|0.9799|0.6024|
2020-10-24 23:20:14|usa_2_0022|CMD|price|1||||||||||||||||||||||||||||||||||||||0.5926|0.642|0.7408|0.5926|0.5926|0.8889|0.9877|1.0371|0.9877|1.1358|0.9877|1.0867|1.0867|1.58|1.8764|1.8396|1.3333|1.4569|1.5062|1.1356|1.0867|1.5556|1.3333|1.6791|1.7533|1.58|1.284|1.3089|1.0369|0.9507|0.9877|1.0618|1.4569|1.8271|2.2467|2.9609|4.6022|4.0396|4.5631|5.4422|4.948|3.1763|4.0622|3.7926|4.1333|4.2667|4.9482|5.203|7.2593|6.7022|10.3689|11.3333|8.0178|8.4222|7.5467|6.4089|6.5911|6.3867|7.2311|7.9867|7.0311|7.7333|5.7289|4.2444|4.1067|3.6578|6.5556|6.3867|6.4578|6.9156|8.8667|9.0045|6.7556|8.4667|9.1689|11.6356|12.1289|11.0978|14.0311|15.3067|17.68|17.3|20.9733|20.9533|26.86|35.39|35|33.19|35.57|41.14|42.2|47.6|54.69|57.94|56.18|69.43|67.13|73.89|77.41|74.08|76.99|95.68|110.93|112.88|93.09|79.15|77.36|66.35|80.71|72.44|67.32|37|52.43|52.07|
2020-10-24 23:20:16|usa_2_0023|CNDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|15.97|15.87|15.63|16.03|18.77|17.56|22.52|10.59|13.83|8.89|6.24|6.2|1.95|2.27|3.18|
2020-10-24 23:20:17|usa_2_0024|DOCU|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.63|53.9|41.94|49.45|56.67|51.72|66.19|78.51|104.75|216.83|219.82|
2020-10-24 23:20:18|usa_2_0025|DVMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:18|usa_2_0026|DWDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:19|usa_2_0027|DXC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1948|67.9327|73.3386|82.0832|101.97|78.5|94.84|52.13|63.9|53.62|30.94|37.2|14.5|15.04|17.85|
2020-10-24 23:20:20|usa_2_0028|EAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|17.7|18.76|11.31|12.91|11.2|12.79|11.67|8.27|7.44|7.14|
2020-10-24 23:20:21|usa_2_0029|EHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||47.5|45.59|50.785|43.44|63.75|72.815|87.815|90|95.94|96.565|95.625|124.69|133.44|138.75|140.315|133.44|52.5|77.19|51.875|74.375|30.625|26.875|28.44|36.875|40.315|81.565|64.45|79.85|81.3|74.1|71.75|63.95|20.75|21|0.425|2.6|14.75|22.95|20.55|30|25.5|31.4|26.75|28|20.7|24.5|24.95|19.25|24.8|22.65|21.01|18.11|17.51|21|17.79|16.63|18.43|10.96|8.88|14.44|15.64|18.77|18.7|18.71|19.2|20.71|24.98|26.25|14.93|17.67|20.48|23.26|24.06|21.11|26.37|28.8|34.48|33.32|35.93|35.87|36.9|38.46|44.36|46.06|38.37|34.81|37.63|38.82|40.57|41.24|42.81|48.4|46.35|49.41|57.17|67.72|77.95|61.7|58.4|63.36|63.28|69.27|64.03|61.93|64.98|
2020-10-24 23:20:24|usa_2_0030|EQH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|20.61|21.45|16.63|20.14|20.9|22.16|24.78|14.45|19.29|18.24|
2020-10-24 23:20:25|usa_2_0031|EVRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.99|51.69|55.21|55.02|56.58|58.15|59.65|67.24|64.05|59.11|59.29|50.15|
2020-10-24 23:20:27|usa_2_0032|FDC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:27|usa_2_0033|FHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|26.68|35.19|29.79|29|29.95|29.47|27.75|29.34|27.11|22.2|26.05|25.29|26.9|28.85|16.53|16.245|14.52|
2020-10-24 23:20:29|usa_2_0034|FND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.05|40.7|38.72|48.68|50.96|50.15|32.31|25.9|40.2|38.79|50.78|50.81|32.09|57.65|73.39|
2020-10-24 23:20:30|usa_2_0035|FOX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.88|36.53|31.54|36.4|22.88|26.84|27.97|
2020-10-24 23:20:30|usa_2_0036|FTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.6058|43.1545|45.5376|49.8271|52.9878|58.7072|60.5133|64.0921|62.5368|70.7731|55.7723|70.146|66.7762|56.7255|63.7911|43.5642|56.575|63.7242|
2020-10-24 23:20:31|usa_2_0037|FWONA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6802|20.7025|23.5771|27.6367|27.2435|24.011|24.6638|25.073|25.0459|27.0719|25.3092|24.6421|27.725|27.1702|17.85|28.5|31.68|31.95|34.62|35.95|32.59|29.23|34.42|35.31|28.99|34.04|35.19|39.52|43.78|23.87|29.27|33.51|
2020-10-24 23:20:33|usa_2_0038|FWONK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0618|26.0009|25.865|27.9661|26.2822|24.6716|27.8929|27.6439|17.7|27.88|31.71|33.51|36.48|37.32|34.31|30.87|36.21|36.93|29.74|35.05|36.49|41.56|45.965|25.25|31.55|36.27|
2020-10-24 23:20:34|usa_2_0039|GDDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|31.46|23.59|33.3|31.73|30.83|34.29|35.05|36.3|41.51|42.93|50.02|58.93|68.79|83.2|63.93|75.19|69.71|65.63|67.92|57.11|73.33|75.97|
2020-10-24 23:20:35|usa_2_0040|GDI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:20:35|usa_2_0041|GLIBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.11|51.33|45.53|50.18|41.16|55.75|60.36|62.75|70.85|56.97|71.12|82.01|
2020-10-24 23:20:36|usa_2_0042|GTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.51|16.36|19.5|13.18|14.34|11.07|9.89|13.76|7.38|10.28|11.13|
2020-10-24 23:20:37|usa_2_0043|HEI.A|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7482||5.6524|7.6185|6.2669|6.9222|5.4067|5.6525|4.5261|4.9971|3.6864|4.055|5.6689|6.2882|3.9813|3.9485|4.7022|3.6667|2.4773|2.8508|1.9005|2.9819|3.9289|4.4696|4.5056|4.1124|4.7186|5.3543|4.9185|5.9638|5.5116|6.6617|9.1226|8.0118|9.873|10.0762|10.2236|11.8948|13.7986|11.4721|13.1006|8.9358|9.08|8.7327|8.3821|10.1908|10.6889|11.9046|14.1025|10.7725|15.2412|16.6912|14.3565|16.5929|14.8152|15.7901|16.343|12.075|12.3658|13.7462|14.1312|16.4741|19.968|20.2189|20.4134|20.6387|22.1133|24.151|24.4685|25.0573|22.5997|23.1834|25.5642|26.7827|30.4384|33.9456|38.048|41.888|50.112|65.85|75.4|66.85|65.46|64.57|90.66|108.33|93.59|96.65|67.93|76.47|99.79|
2020-10-24 23:20:40|usa_2_0044|HGV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|28.73|36.21|39.26|41.35|42.44|35.95|32.58|25.55|30.46|30.9|32.83|34.5|16.55|20.73|20.98|
2020-10-24 23:20:41|usa_2_0045|HPE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5648|7.7998|10.0832|11.8541|12.6987|13.3861|14.4454|13.6692|14.08|16.4|17.36|15.44|14.93|15.52|16.27|14.37|16.31|14.42|10.06|9.62|9.48|
2020-10-24 23:20:42|usa_2_0046|HUBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.47|95.86|104.81|108.9|119.96|122.75|120.53|108.3|109.62|108.28|82.96|101.61|103.56|98.88|106.71|118.48|118.58|112.22|115.79|135.88|119.87|106.74|133.6|98.51|117.98|126.3|132.58|147.82|114.74|125.36|136.79|
2020-10-24 23:20:44|usa_2_0047|IAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.42|119.78|
2020-10-24 23:20:45|usa_2_0048|IGT|price|0|0.1446|0.252|0.1953|0.1719|0.2227|0.2559|0.2539|0.2324|0.2656|0.1641|0.1426|0.1387|0.1621|0.1719|0.1602|0.1739|0.2246|0.2051|0.1992|0.1309|0.2051|0.2617|0.4199|0.3535|0.3633|0.4121|0.4883|0.4043|0.4688|0.5039|0.4219|0.5235|0.8985|1.3789|1.586|2.875|3.9688|3.3125|5.0938|6.3281|8.1875|9.9375|9.9688|7.375|6.8438|4.7188|5.1563|3.938|3.375|3.844|3.375|2.688|3.406|4.219|5.125|4.563|4.063|4.438|5.813|6.313|6.5|6.0625|4.6406|6.0781|3.6406|4.625|4.5|5.0781|5.4219|6.625|8.4063|12|12.5875|15.6875|10.625|17.075|15.58|14.175|17.285|18.98|20.475|25.5825|28.15|35.7|44.96|38.5069|35.95|34.38|26.66|28.15|27|30.78|35.22|37.94|41.5|46.2|40.38|39.7|43.1|43.93|40.21|24.98|17.18|11.89|9.22|15.9|21.48|18.77|18.45|15.7|14.45|17.69|16.23|17.58|14.53|17.2|16.79|15.75|13.09|14.17|16.5|16.71|18.93|18.16|14.06|15.91|16.87|17.25|17.41|17.76|15.33|16.18|18.25|18.74|24.38|25.52|23.7|18.3|24.55|26.51|26.73|23.24|19.75|14.63|12.99|12.97|14.21|14.97|5.95|8.9|11.13|
2020-10-24 23:20:47|usa_2_0049|INFO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.98|25.01|25.4|26.5|26.13|27.975|28.98|27.53|34.37|37.24|35.64|39.8|46.28|46.52|44.16|47.05|49.41|54.79|53.37|53.11|57.82|64.39|72.81|74.91|68.21|80.63||
2020-10-24 23:20:49|usa_2_0050|INVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.57|21.69|21.57|22.66|23.39|22.67|22.82|22.72|20.01|24.33|27.07|29.07|29.97|21.19|27.53|28|
2020-10-24 23:20:50|usa_2_0051|IONS|price|0|||||||||||||||||||||||||||||||||9.5|10.25|16.75|13.75|11|8.25|6|9.75|6.125|6.375|6.25|6.75|7.125|6.75|5|4|6.625|12.625|11.625|13.125|11.625|18.75|16.125|18|15|14.563|17.813|12.313|15.25|13.688|11.375|12.938|9|10.1875|11.1875|6.25|14.0625|14.5|11.5|10.625|9.25|12.39|17.05|22.19|16.08|9.51|9.86|6.59|3.58|5.34|6.52|6.5|7.76|5.74|4.9|5.9|3.87|3.91|5.05|5.24|9.01|6.05|7.18|11.12|9.27|9.68|14.97|15.75|14.11|13.63|16.89|14.18|15.01|16.5|14.57|11.11|10.93|9.57|8.4|10.12|9.04|9.16|6.78|7.21|8.77|12|14.07|10.44|16.94|26.87|37.54|39.84|43.21|34.45|38.83|61.74|63.67|57.55|40.42|61.93|40.5|23.29|36.64|47.83|40.2|50.87|50.7|50.3|44.08|41.67|51.58|54.06|81.17|64.27|59.91|60.41|47.28|58.96|47.45|
2020-10-24 23:20:53|usa_2_0052|IQV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|42.33|44.93|46.34|49.8|52.88|55.78|59.69|66.97|72.61|68.86|70.46|65.07|62.4|79.7|75.85|78.7|89.47|95.21|98.54|98.62|98.7|130.77|113.91|143.85|154.14|155.42|154.51|107.86|141.88|154.78|
2020-10-24 23:20:54|usa_2_0053|JBGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|34.05|34.73|31.75|36.89|36.94|34.41|40.79|39.72|39.15|39.89|30.84|29.57|27.04|
2020-10-24 23:20:55|usa_2_0054|JEF|price|0.117263843648|0.5026|0.486|0.4457|0.467|0.4552|0.4481|0.5926|0.7542|0.7922|0.7495|0.721|1.034|0.9534|0.9344|1.2427|1.404|1.3281|1.2807|0.8727|0.8917|0.7969|0.9107|0.9866|1.1953|1.3186|1.404|1.4799|1.755|1.6696|1.6411|1.4419|2.0775|2.0017|1.8972|2.5613|3.7092|3.7376|4.2309|4.8001|6.2989|5.9574|6.6214|6.4506|5.8246|5.7487|5.5211|5.9007|6.963|6.7923|8.5945|8.3669|7.5509|7.8925|7.1338|7.1716|8.3477|9.2206|10.0553|10.5106|11.9527|11.3648|10.0934|9.2965|9.1827|9.3345|6.5834|7.1147|7.2095|7.0767|8.1012|7.551|9.7655|9.7291|9.9143|8.7972|10.8523|11.0647|10.2391|11.3865|10.8492|11.5656|11.7781|12.7495|16.1737|14.9564|15.6303|17.9556|15.6409|15.8367|18.0086|19.5613|27.1655|27.6618|25.0709|24.0146|26.7921|27.4478|34.2415|46.1349|41.1808|46.6449|40.771|24.4426|13.56|19.3337|22.3116|20.4629|22.5939|23.0492|20.1169|23.1494|34.1868|35.2068|30.6625|24.4335|23.7687|22.6394|19.7435|20.6724|25.6765|28.9153|25.1148|26.5283|26.21|23.8886|23.1304|22.2598|20.8651|22.2504|22.0164|18.7308|15.1363|15.6137|17.0927|17.4765|24.3379|23.7669|24.366|23.6826|21.2769|22.5032|22.6998|20.0975|17.5888|19.255|19.9664|18.67|13.67|13.72|16.2|20.35|
2020-10-24 23:20:59|usa_2_0055|KDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|22.54|26.48|16.44|16.85|21.19|28.55|29.02|35.63|37.79|35.72|36|37.55|40.78|37.2|39.88|38.57|42.52|43.69|44.28|46.67|45.64|44.95|48.59|53.72|58.6|63.95|73.11|78.92|72.9|78.24|94.99|90.02|94.73|90.65|90.87|97.17|91.63|87.65|97.02|118.36|119.4|23.11|25.41|27.97|29.57|26.96|28.95|24.27|28.4|27.11|
2020-10-24 23:21:00|usa_2_0056|KHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.38|69.2|74.69|78.8|84.77|89.23|87.58|90.81|87.51|78.23|77.98|61.37|62.69|55.04|43.57|32.65|30.68|27.93|32.13|24.77|31.88|28.84|
2020-10-24 23:21:02|usa_2_0057|LEN.B|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0539|30|31.8431|45.7892|44.5784|41.3431|41.6176|41.7157|50.8137|50.8824|54.2451|53.5098|54.3137|43.7451|40.8039|46.6078|45|42.1275|25.598|14.1176|16.8431|14.9412|9.1373|2.4118|4.8725|7.3824|9.9314|9.7255|13.598|13.8039|10.3725|11.8235|16.1961|14.0882|10.8431|12.6373|17.8431|21.4804|25.2255|29.6373|29.598|32.6667|25.2549|28.0294|35.7745|32.1667|30.9902|36.8824|39.4902|39.5882|41.8824|41.0294|32.1667|35.6863|37.1765|34.1863|38.5392|42.2059|41.4804|50.03|45.36|41.69|42.35|34.87|39.32|41.47|40.51|46.26|47.81|46.13|60.27||
2020-10-24 23:21:04|usa_2_0058|LGF.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|26.56|28.08|31.96|33.65|25.39|25.7|21.81|15.54|15.75|11.68|9.54|10.49|6.29|7.34|9.06|
2020-10-24 23:21:06|usa_2_0059|LGF.B|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.54|24.38|26.26|30.61|31.63|23.78|24.42|20.42|14.85|15.09|11.17|8.98|9.78|5.3|6.83|8.62|
2020-10-24 23:21:07|usa_2_0060|LSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||23|24.875|26.5|27.125|26.5|26.25|31.25|30.75|29.25|31.5|32.438|29.8125|28.25|26.25|25.125|23.3125|26.9375|22.75|18.9375|20.25|21.4375|20.5|19.875|24.5|27.37|27.6|31.15|31.43|34.17|30.42|28.36|28.48|31.5|33.15|37.15|41.77|38.18|39.18|42.14|39.63|45.46|48.95|46.97|55.2|50.79|55.55|57.28|55.41|48.16|45.84|40.1|42.71|41.56|44.69|36|20.08|24.6|30.43|35.73|34.86|34.43|37.9|36.81|39.55|41|37.17|42.67|49.83|50.09|57.85|62.1|64.49|64.79|75.68|65.17|73.45|77.25|74.36|87.22|93.94|86.91|94.3|107.31|117.95|104.92|88.94|85.26|82.12|74.1|81.81|89.07|83.52|97.31|95.16|92.99|97.27|95.08|105.41|108.28|94.55|94.95|105.27|
2020-10-24 23:21:10|usa_2_0061|LSXMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|30.12|33.68|34.93|38.58|40.73|42.26|39.85|40.83|44.28|43.18|36.55|38.18|37.13|40.79|48.34|29.92|34.32|33.17|
2020-10-24 23:21:11|usa_2_0062|LSXMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1473|29.511|32.6392|33.8786|37.8725|39.8399|41.5023|39.0431|40.0464|43.873|42.5352|35.9346|37.6167|36.6723|40.6367|47.3553|29.3241|33.86|33.08|
2020-10-24 23:21:12|usa_2_0063|LULU|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|27.615|15.335|16.405|12.305|6.705|3.49|6.24|8.745|12.77|14.51|20.96|20.595|21.655|33.54|50.13|62.86|51.42|62.18|74.91|56.85|68.8415|66.21|71.34|67.72|70.67|47.15|51.71|39.51|41.68|66.2|66.19|61.17|52.93|58.59|66.48|77.18|56.3|67.77|51.93|61.9|61.51|79.7|94.6|122.98|142.13|149.85|171.23|192.21|205.85|243.06|223.48|320.01|333.92|
2020-10-24 23:21:14|usa_2_0064|LW|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.59|39.58|46.17|45.17|53.95|54.09|65|67.12|76.7|70.5|60.79|68.45|83.85|93.77|60.7|62.93||
2020-10-24 23:21:15|usa_2_0065|MIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|28.97|28.38|28.46|30.8|32.11|27.42|31.05|35.47|39.2|40.99|37|40.1|30.21|25.95|15.05|3.35|1.41|3.48|9.09|11.41|13.55|14.13|15.09|20.95|23.76|27.55|22.25|27.68|32.59|33.69|41.25|44.97|53.49|53.47|53.33|53.03|55.14|60.37|67.84|67.33|80.73|87.24|72.86|68.51|65.22|71.49|83.19|82.11|80.23|77.13|73.07|64.59|37.25|42.6|45.68|35.77|41.22|40.26|39.16|43.45|25.02|31.18|26.35|
2020-10-24 23:21:17|usa_2_0066|MTCH|price|0.193310508296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4873|69.1865|102.7|120.3|
2020-10-24 23:21:18|usa_2_0067|NTNX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|24.84|30.31|16.08|22.97|27.23|32.1|50.61|48.88|39.35|50.27|43.01|22.7|29.515|33.28|18.81|21.79|25.32|
2020-10-24 23:21:19|usa_2_0068|NVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|25.32|27.16|21.98|26.98|24.46|21.59|25.58|16.2|18.06|17.69|
2020-10-24 23:21:20|usa_2_0069|NWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.47|17.09|17.75|16.84|17|16.13|15.18|15.87|14.24|12.42|14.29|13.4|11.02|14.32|12.25|13.25|14.1|13.55|16.65|15.8|15.75|13.35|11.46|12.49|13.66|14.26|14.51|8.86|11.95|13.77|
2020-10-24 23:21:21|usa_2_0070|NXPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.075|12.61|20.29|31.29|25.18|17.29|15.78|26.91|21.01|24.2|25.44|29.86|30.17|37.15|45.1|57.26|63.89|69.81|76.62|99.92|98.2|82.32|86.32|81.69|76.47|82.43|99|103.18|109.52|112.73|116.69|116.26|109.36|85.52|72.13|88.39|95.11|103.9|127.26|82.93|114.04|123.29|
2020-10-24 23:21:23|usa_2_0071|OKTA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|21.95|28.92|29.8|41.96|49.65|53.53|78.91|101.73|130.83|112.31|132.94|151.3|219.32|219.51|
2020-10-24 23:21:24|usa_2_0072|OMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|24.6|24.6|25.75|32.22|36.54|51.26|45.91|43.25|41.32|26.46|21.79|31.13|22.64|24.98|24.04|28.85|25.48|29.47|33.24|34.12|24.25|31.75|31.63|37.5|42.15|21.85|24.97|31.25|
2020-10-24 23:21:25|usa_2_0073|OZK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1407|1.25|1.547|1.8438|1.9375|1.4688|1.4453|1.4063|1.1641|1.0273|1.2266|1.0234|1.0469|0.7422|0.75|0.8125|1.1581|1.2419|1.6313|1.8344|2.8062|2.9175|3.0612|3.4813|4.705|5.5637|5.6425|6.9575|5.575|7.2175|8.505|7.86|7.7975|8.46|9.095|8.9375|7.945|8.5975|8.1375|7.15|7.1875|7.6625|7.0375|5.875|4.47|6.75|6.6425|5.77|5.14|6.5525|7.1475|8.8875|8.955|9.215|11.04|10.8125|12.585|10.865|14.81|15.715|14.655|16.965|16.545|22.29|21.625|24.045|27.34|33.13|32.845|32.11|37.55|36.61|47.43|43.47|48.78|41.78|37.5|37.86|53.62|50.44|46.64|47.65|48.4|47.32|47.69|38.26|21.67|28.98|29.36|27.23|30.93|16.07|24.03|21.48|
2020-10-24 23:21:28|usa_2_0074|PEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.28|54.9|45.25|58.33|76|63.4|82.7|88.6|89.6|96.65|114.05|142.7|149.15|124.66|147.01|166.97|140.3|164.27|161.33|178.82|193.39|
2020-10-24 23:21:29|usa_2_0075|PK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|26.14|27.34|27.35|29.15|26.79|30.65|32.82|25.82|31.08|27.52|25.28|25.87|8.96|10.01|9.99|
2020-10-24 23:21:30|usa_2_0076|PS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|24.45|32|23.55|31.74|30.32|16.795|17.21|10.98|18.05|17.13|
2020-10-24 23:21:31|usa_2_0077|PSTG|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|13.57|14.2|12.3|12.53|11.89|10.35|12.68|16.03|20.14|20.34|23.35|19.28|17.74|22.81|15.14|19.4|18.5|14.99|17.05|18.1|
2020-10-24 23:21:32|usa_2_0078|PYPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|30.63|37.08|39.53|35.24|41.06|39.72|43.15|52.73|63.33|74.59|75.06|80.67|88.99|83.26|103.84|114.44|103.69|108.17|95.74|174.23|194.5|
2020-10-24 23:21:33|usa_2_0079|QRTEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2453|14.577|16.7174|18.2995|19.8477|18.9932|15.8883|16.4975|14.2301|12.9865|11.7851|2.5888|2.8511|4.0609|9.3401|8.934|12.868|10.4992|11.6667|13.5364|13.4433|13.4687|13.5533|13.5321|16.6074|14.1201|15.3553|16.6328|18.1641|19.3063|20.2369|24.0271|23.9509|24.6447|23.9171|28.45|28.95|28.765|26.23|27.14|25.21|24.75|20.04|20.21|19.72|23.8|24.17|26.46|25.03|21.34|22.09|18.45|15.98|12.4|10.24|7.98|5.75|9.235|7.22|
2020-10-24 23:21:36|usa_2_0080|RIG|price|0|||||||||||||||||||||||||||||||||||||||||11.0625|10.1875|10.5625|8|8.4375|9.75|9.9375|8.875|11.625|14.375|16.313|22.375|25.5|25.25|30.625|31.313|28.063|36.313|47.938|48.188|51.438|44.5|34.6875|26.8125|28.8125|26.25|30.625|33.6875|51.3125|53.4375|58.625|46|43.35|41.25|26.4|33.82|33.23|31.15|20.8|23.2|20.45|21.97|20|24.01|27.89|28.94|35.78|42.39|51.46|53.97|61.31|69.69|80.3|80.32|73.23|80.89|81.7|105.98|113.05|143.15|135.2|152.39|109.84|47.25|58.84|74.29|85.53|82.8|86.38|46.33|64.29|69.51|77.95|64.56|47.74|38.39|54.7|44.73|44.89|44.66|51.96|47.95|44.5|49.42|41.34|45.03|31.97|18.33|14.67|16.12|12.92|12.38|9.14|11.89|10.66|14.74|12.45|8.23|10.76|10.68|9.9|13.44|13.95|6.94|8.71|6.41|4.47|6.88|1.16|1.83|0.8069|
2020-10-24 23:21:39|usa_2_0081|RVI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|32.69|25.59|31.17|34.8|37.04|36.8|12.25|12.36|12.57|
2020-10-24 23:21:39|usa_2_0082|SNDR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.03|22.12|24.59|28.56|26.6|26.94|24.97|18.44|21.05|17.12|21.34|21.82|19|24.67|25.12|
2020-10-24 23:21:40|usa_2_0083|SPGI|price|0|5.8282|6.0157|6.2344|5.2813|4.6563|5.3125|5.6094|5.3438|5.4844|6.1563|5.3438|6|7.4688|7.4688|6.75|6.8282|8.0625|8.5782|9.8125|6.0313|6.7344|7.2188|8.6875|7.7813|8.4375|8.7032|9.2344|7.0938|6.6094|7.0313|5.5|6.5782|7.3125|7.4219|6.4219|7.1719|7.75|7.2344|7.3282|7.6719|7.9375|7.375|8.4688|8.4532|8.1719|8.3125|9.1563|8.36|8.969|9.4844|10.2188|10.8906|10.8438|11.4375|10.6563|11.5313|12.7813|14.7031|16.9219|18.5|19.0156|20.3906|19.8125|25.4688|27.25|26.9688|24.1875|30.8125|22.75|27|31.7813|29.3125|29.825|33.075|29.1|30.49|34.125|29.85|30.61|30.22|27.795|31|31.065|34.96|38.07|38.285|39.845|45.77|43.625|44.25|48.04|51.63|57.62|50.23|58.03|68.02|62.88|68.08|50.91|43.81|36.95|40.12|31.61|23.19|22.87|30.11|25.14|33.51|35.65|28.14|33.06|36.41|39.4|41.91|41|44.97|48.47|45|54.59|54.67|52.08|53.19|65.59|78.2|76.3|83.03|84.45|88.98|103.4|100.45|86.5|98.58|98.98|107.26|126.56|107.54|130.74|145.99|156.31|169.4|191.06|203.89|195.39|169.94|210.55|227.79|244.98|273.05|245.05|329.48|360.6|
2020-10-24 23:21:43|usa_2_0084|SQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|12.83|13.74|8.9|11.78|14|17.23|23.32|28.07|35.75|47.39|60.09|97.96|55.87|74.92|69.87|57.5|62.56|52.38|104.94|164.81|
2020-10-24 23:21:44|usa_2_0085|ST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.96|19.74|30.28|33.5|37.33|29.36|26.8|33.57|27.82|29.63|31.76|32.42|35.26|38.54|38.45|42.21|45.94|46.14|53.46|56.7|54.11|43.01|45.88|38.82|33.31|38|40.21|43.05|41.55|47.81|50.88|50.45|49.15|49.92|44.01|45.02|47.88|49.54|53.87|28.93|37.23|42.69|
2020-10-24 23:21:46|usa_2_0086|STAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|25.14|22.77|22.81|23.74|19.57|19.53|18.77|16.18|16.36|16.01|14.23|14.19|16.18|16.07|19.43|19.97|18.4|19.54|21.26|20.3|15.58|17.95|16.54|14.45|14.86|7.63|11.29|11.95|
2020-10-24 23:21:47|usa_2_0087|SWCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|18.19|15.22|12.35|10.82|7|10.26|13.06|15.89|14.82|14.43|17.82|16.01|
2020-10-24 23:21:48|usa_2_0088|TCF|price|0||||||||||||||||||||||10.7874|10.5289|11.4332|11.7218|10.1298|10.5676|10.5067|10.5067|9.8699|8.278|10.8251|9.4719|9.7107|10.4271|11.9396|13.9294|14.7253|17.4115|15.5213|18.3072|18.6057|18.9041|17.5112|16.5162|15.1233|15.8695|16.9143|17.76|18.2077|22.6849|24.4759|24.7743|22.8333|21.64|24.9162|20.6851|21.6257|27.1105|29.4524|29.2882|28.0952|26.3264|24.1632|22.7418|24.7406|24.1188|22.653|17.3355|20.3717|18.4129|18.3149|17.6293|23.114|21.2727|26.0533|25.8892|32.4026|24.9304|27.7724|25.2667|28.1429|29.4762|34.6571|34.1048|35.1333|34.781|40.8762|32.505|33.11|32.5|31.76|32.31|30.6|29.68|33.3|29.79|25.87|24.25|23.79|23.84|20.4|31.14|27.88|20.81|19.91|21.79|23.58|23.62|21.78|20.64|22.15|19.93|18.76|15.31|21.32|23.44|21.5|24.2|23.76|26.38|25.99|27.92|31.67|32.45|28.08|26.89|30.64|31.36|33.06|32.35|34.27|35.69|37.29|44.13|54.17|51.15|48.41|52.26|53.47|54.68|55.67|53.4|36.61|40.7204|40.9172|38.07|46.8|22.66|29.42|23.36|
2020-10-24 23:21:52|usa_2_0089|TEAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.08|24.11|25.38|29.78|24.31|29.81|35.67|34.3|46.14|52.16|60.75|95.89|87.6|112.39|125.74|129.59|120.34|137.26|180.27|182.35|
2020-10-24 23:21:53|usa_2_0090|TPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.094|2.579|3.375|4.407|3.1688|4.6863|6.5687|6.39|7.1075|8.015|9.625|12.2125|13.65|18.6|21.05|21.8865|21.315|27.275|28.03|33.92|32.72|33.63|34.35|28.91|34.4|44.28|49.86|48.02|47.6|31.47|29.2|31.13|25.04|20.03|16.7|25.13|33.08|36.84|39.91|40.71|43.71|58.03|51.65|61.45|58.87|58.64|79.03|60.72|55.66|55.51|49.72|58.13|54.61|56.39|49.79|34.19|36.43|37.72|42.01|34.99|28.92|33|38.86|38.54|35.84|34.44|38.68|47.12|40.35|44.95|53.18|47.14|50.82|33.89|31.85|30.78|25.18|27.23|12.71|12.6|17.6|
2020-10-24 23:21:55|usa_2_0091|TRCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:21:55|usa_2_0092|TRU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|25.15|27.44|27.61|33.44|33.57|30.93|38.35|43.52|46.67|55.42|56.52|70.61|72.82|55.87|66.84|71.02|81.2|85.61|70.7|85.59|80.25|
2020-10-24 23:21:56|usa_2_0093|TWLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|68.72|28.85|28.87|28.6|29.14|24.51|37.43|54.3|85.72|86.02|129.18|134.87|109.11|98.28|89.49|219.42|248.8|
2020-10-24 23:21:57|usa_2_0094|UAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1581|4.7888|4.125|5.3275|5.1513|6.3063|6.4|5.7575|8.09|5.4588|4.905|3.205|4.56|2.81|2.1563|2.825|3.7|3.4188|3.7612|4.1988|5.635|6.6837|8.0237|9.7|9.5663|9.2125|12.0725|12.0738|14.4875|11.9125|12.4025|14.4375|19.49|21.6175|30.4625|29.585|34.785|34.045|40.715|41.465|52.05|40.61|42.755|37.52|38.61|29.31|18.99|21.77|16.81|15.66|16|22.6|18.96|17.82|21.39|25.07|20.79|21.8|9.06|9.6|11.97|
2020-10-24 23:21:59|usa_2_0095|UNIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|24.72|17.63|19.11|21.7|27.73|32.7|26.48|25.72|25.84|14.73|18.55|16.18|20.4|20.06|15.69|11.19|9.38|7.65|8.21|6.03|9.35|10.17|
2020-10-24 23:22:00|usa_2_0096|UNVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.33|20.65|17.31|17.08|18.3|20.85|28.56|29.94|29.46|28.21|30.92|27.39|25.97|30.52|17.59|22.16|21|20.59|24.24|11.78|16.49|16.88|
2020-10-24 23:22:01|usa_2_0097|USFD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|24.24|23.43|27.48|27.98|26.96|26.9|31.6|32.94|37.99|30.94|31.18|34.91|35.76|40.42|41.77|16.94|19.86|22.22|
2020-10-24 23:22:02|usa_2_0098|VER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|10.2|11.19|10.43|12.45|13.28|14.5|14.725|12.62|12.851|13.96|12.465|12.06|9.11|9.85|8.13|7.67|8.05|8.84|9.81|10.32|8.4|8.42|8.21|8.35|7.84|6.93|7.48|7.18|7.16|8.37|9.23|9.71|9.24|4.98|6.43|6.46|
2020-10-24 23:22:04|usa_2_0099|VIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:04|usa_2_0100|VICI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|20|18.48|20.79|21.3|18.59|21.96|21.58|23.04|25.03|15.43|21.08|23.37|
2020-10-24 23:22:05|usa_2_0101|VIRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.39|22.82|23.57|22.29|22.07|17.56|15.49|15.95|17|17.9|16.7|18.3|32.525|26.55|20.45|25.78|23.75|21|18|15.99|20.82|23.6|23.07|
2020-10-24 23:22:06|usa_2_0102|VSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:06|usa_2_0103|VST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.58|15|15.9|16.7|18.7|17.85|21.13|23.75|24.18|22.3|26.03|23.37|26.98|22.82|14.69|18.61|18.86|
2020-10-24 23:22:07|usa_2_0104|VVV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|21.5|24.55|23.79|23.4|24.6|22.13|21.28|21.62|19.13|18.56|18.94|21.82|21.41|13.42|19.33|19.14|
2020-10-24 23:22:08|usa_2_0105|WBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.74|17.62|16.2|19.33|19.63|18.55|22.99|23.26|19.45|22.33|21.1|11.19|16.38|16.08|17|15.61|4.58|5.44|6.16|
2020-10-24 23:22:09|usa_2_0106|WELL|price|0|10.4947|10.9945|11.0883|10.6821|10.2449|10.1512|12.0877|12.9935|14.1804|15.4923|16.25|14.625|16.5|16.375|17.5|16.5|17.25|17.125|16.75|15|18.125|16.875|15.5|11.875|13.625|14.25|14.625|14.625|14|12.875|12|13.375|15.75|16.625|16.875|20.875|20|19.25|19.75|21.375|24.25|23.75|25.75|22.875|24.125|24|22.25|20|21.875|20.625|15.625|18|22.125|21.5|23.25|24.5|23.75|24.313|27.438|28.125|27|25.5|26.625|25.875|21.5|23.25|20|15.125|14|16.25|17.75|16.25|20.8|23.75|25.2|24.35|27.92|29.95|27.35|27.05|26.2|30.5|30.85|36|40.6|32.5|35.2|38.15|32|37.69|37.09|33.9|38.1|34.95|40.01|43.02|43.9|40.36|44.24|44.69|45.13|44.5|53.23|42.2|30.59|34.1|41.62|44.32|45.23|42.12|47.34|47.64|52.44|52.43|46.8|54.53|54.96|58.3|57.74|61.29|67.91|67.03|62.38|53.57|59.6|62.67|62.37|75.67|77.36|65.63|67.72|68.03|69.34|76.17|74.77|66.93|70.82|74.85|70.28|63.77|54.43|62.69|64.32|69.41|77.6|81.53|90.65|81.78|45.78|51.75|55.09|
2020-10-24 23:22:12|usa_2_0107|WFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:13|usa_2_0108|WH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|58.83|55.57|45.37|49.99|55.74|51.74|62.81|31.51|42.62|50.5|
2020-10-24 23:22:14|usa_2_0109|WLTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.3575|56.6886|61.3244|67.9468|88.4766|82.4899|75.2316|75.4965|81.4567|79.7349|90.066|98.6223|98.3309|96.9534|109.5362|98.1984|85.5892|98.6753|98.2514|88.2382|85.4038|99.205|106.9931|105.2713|119.6553|107.6554|101.907|87.7614|88.4236|83.576|61.9336|60.5032|69.4833|74.7548|70.172|82.8872|83.576|80.768|91.2316|105.907|105.8276|89.4038|102.9401|93.1388|94.6223|97.3772|88.7415|100.6885|109.2712|116.9004|119.099|114.6222|115.3904|109.6686|120.0527|127.6288|126.1454|107.5494|122.7017|117.98|127.33|128.9|123.84|131.93|149.57|155.83|153.12|151.29|153.45|140.79|147.07|175.65|191.83|192.7|205.64|157.15|190.85|208.82|
2020-10-24 23:22:16|usa_2_0110|WP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:16|usa_2_0111|WRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5411|57.7293|54.9331|45.6152|41.3757|35.1427|37.27|47.6|52.27|52.86|56.72|56.33|63.08|61.04|58.27|54.17|37.31|37.56|34.74|36.4|42.97|28.39|26.61|33.06|
2020-10-24 23:22:18|usa_2_0112|WYND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6676|12.6276|14.7533|15.173|16.5179|14.3246|10.9894|9.1887|8.5117|7.0901|2.8387|1.8188|5.3841|7.1623|9.2428|11.1112|9.2067|12.7585|13.625|13.7469|15.0286|14.4374|17.1543|20.3225|23.0619|24.0954|23.793|28.0985|25.6615|28.7123|33.0359|32.7696|34.0332|36.9803|38.957|41.5746|36.872|33.6767|33.1848|34.3672|30.3415|30.5943|34.805|37.1834|46.2818|45.8169|51.4087|52.7761|45.63|43.07|35.83|41.19|42.21|47.07|51.86|17.21|27.92|33.45|
2020-10-24 23:22:20|usa_2_0113|XOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:20|usa_2_0114|YUMC|price|0.307129798903|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.24|26.55|33.7|36.51|40.12|40.72|39.46|35.79|31.32|44.91|44.75|44|44.21|42.63|45.9|52.6|55.27|
2020-10-24 23:22:21|usa_2_0115|ZBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|25.02|29.83|35.44|33.76|37.63|40.3|48.64|45.01|54.28|69.03|74.86|85.5839|79.46|80.74|79.7|77.62|69.6|68.31|68.66|55.8|68.98|78.55|87.81|84.4|82.35|67.13|75.53|68.72|66.07|39.12|36.91|41.69|53.45|60.07|59.2|54.18|52.15|54.97|60.95|62.15|54.98|51.83|63.62|63.07|67.16|67.64|73.97|74.97|83.15|93.1|95.19|104.16|100.55|113.47|117.52|112.68|93.79|101.73|105.84|118.59|128.01|101.85|121.19|127.22|116.25|121.18|108.16|112.09|129.71|99.38|127.7|118.29|134.13|150.32|94.94|125.96|133.4|
2020-10-24 23:22:23|usa_2_0116|ZG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.188|9.44|7.6667|11.3833|11.9667|14.0067|9.12|18.4633|18.75|29.8363|27.2433|31.41|44.1|38.6633|34.2967|33.4333|28.9133|28.75|26.62|25.09|34.1|35.53|37.73|33.1|48.04|38.92|41.46|53.41|60.75|43.1|31.27|34.2|42.19|29.49|45.74|33.97|57.48|101.39|
2020-10-24 23:22:25|usa_2_0117|CPRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|45.69|40.69|53.26|49.18|55.61|59.04|74.16|81.19|93.44|88.36|71.39|75.38|65.75|42.09|40.7|41.01|56.37|47.44|48.17|42.92|38.35|35.75|48.55|63.59|61.21|66.8|69.46|37.18|45.75|33.67|32.7|38.15|12.89|15.32|18|
2020-10-24 23:22:26|usa_2_0118|LIN|price|0||||||||||||||||||||||||||||||||||||||8.0625|8|8.375|8.8125|7.75|7.75|8.3125|8.6875|9.75|12.1875|10.25|11.625|12.4375|13.375|16.8125|19.9375|21.125|21.5|23.0625|22.4375|28|25.5938|22.5|25.7188|23.4063|16.3438|17.625|18.0313|24.4688|23|25.1563|20.8125|18.7188|18.6875|22.1875|22.325|23.5|21|27.625|29.9|28.485|25.555|28.885|28.175|30.05|30.975|38.2|37.12|39.91|42.74|44.15|47.86|46.6|47.93|52.96|55.15|54|59.16|59.33|62.96|71.99|83.76|88.71|84.23|94.24|71.74|59.36|67.29|71.07|81.69|80.31|83|75.99|90.26|95.47|101.6|108.39|93.48|106.9|114.64|108.73|103.88|109.45|111.54|115.16|120.21|130.03|130.97|132.84|129|129.56|120.74|119.55|101.86|102.4|114.45|112.39|120.83|117.19|118.6|132.55|139.74|154.68|144.3|158.15|160.73|156.04|175.93|200.8|193.72|212.9|173|212.11|238.13|
2020-10-24 23:22:29|usa_2_0119|STX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|9.44|18.38|26.28|18.5|15.94|13.81|13.65|16.62|19.47|17.45|15.04|20.02|24.94|21.08|22.47|26.85|24.62|22|25.03|26.2|20.65|20.04|11.77|4.14|4.6|10.27|15.26|17.97|19.7075|13.38|11.43|15.23|13.46|15.31|11.41|15.82|26.57|24.12|29.69|30.375|34.95|42.7|41.64|56.02|53.1|56.71|59.79|68.82|55.3|51.97|44.8|36.62|34.17|23.87|38.21|38.91|45.67|41.66|33.18|41.53|56.89|58.08|46.57|36.36|47.89|46.46|53.805|59.62|47.97|48.87|50.07|
2020-10-24 23:22:32|usa_2_0120|TEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6|33.46|37.45|32.86|35.6|26.9|15.23|11.06|18.48|23.63|23.98|28.22|25.65|28.4|34.96|34.17|35.45|28.48|31.13|36.63|31.12|36.87|36.89|42.11|45.42|53.54|54.58|59.24|61.18|61.9|64.75|73.42|64|59.14|65.75|61.71|55.31|62.95|70.55|73.6|77.95|82.53|95.26|104.54|93.95|89.76|73.14|82.64|95.16|94.73|95.31|54.6|78.98|101.09|
2020-10-24 23:22:33|usa_2_0121|UBER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.41|46.38|30.47|29.74|27.92|31.08|36.48|
2020-10-24 23:22:34|usa_2_0122|BYND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.12|160.68|148.62|75.6|66.6|133.98|166.06|
2020-10-24 23:22:35|usa_2_0123|LYFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|65.71|40.84|43.02|26.85|33.01|27.55|
2020-10-24 23:22:36|usa_2_0124|CGC|price|0.304281345566|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0263|2.071|1.654|1.627|1.6437|1.494|1.9327|1.95|2.104|2.43|4.43|8.16|6.9901|7.3425|10.19|24.99|21.16|25.14|33.07|44.7|50.52|33.2|20.57|14.42|16.74|19.48|19.73|
2020-10-24 23:22:37|usa_2_0125|ACB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1304|10.7983|4.5685|3.4768|2.836|3.2929|4.8189|4.7465|4.2719|12.1629|20.5287|23.0206|19.4607|26.6398|75.5882|87.7759|83.8946|117.7277|60.96|105.96|91.56|57.12|24|10.86|13.2|5.2|
2020-10-24 23:22:38|usa_2_0126|CRON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.6|0.95|2.1927|1.3391|2.078|5.5381|6.51|6.18|10.94|10.42|20.24|15.79|9.365|7.67|5.67|6.01|5.05|
2020-10-24 23:22:39|usa_2_0127|TRTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|14.385|7.65|3.3|3.795|2.7975|1.98|1.5|1.3875|4.2367|5.025|5.5335|4.395|4.365|2.5935|2.955|4.56|2.65|2.45|2.06|0.6125|0.922|0.58|0.3912|0.16|0.08|0.1|0.0727|
2020-10-24 23:22:40|usa_2_0128|AXIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.25|9.5|10|2|1.25|0.95|0.43|0.3|0.4001|0.3694|0.2505|8|13.36|10.16|6.35|9.25|4.4|2.4|1.96|0.59|1.7|0.78|0.7|0.372|0.16|0.325|0.625|
2020-10-24 23:22:42|usa_2_0129|LBTYK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4123|11.6265|9.6608|8.6128|10.3269|11.6824|12.6932|14.1466|17.4724|18.4227|17.179|14.9012|14.3469|13.0845|6.2372|6.3024|7.3225|11.3284|10.2338|13.3267|12.097|14.0487|15.6651|18.2783|19.4242|16.9647|18.7813|22.6522|21.5529|25.1117|26.9516|30.0632|31.8705|35.0473|38.5595|37.8701|39.0719|38.9415|45.8541|47.8664|49.3476|41.02|37.85|37.69|31.38|32.84|30.02|34.455|27.85|32.87|31.73|30.81|28.48|28.3|20.06|24.21|26.84|23.84|21.66|15.85|22.19|20.9|
2020-10-24 23:22:44|usa_2_0130|LBTYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9567|7.9548|11.2551|10.6877|11.2551|12.7229|10.695|8.9616|10.2894|12.3898|13.959|15.5669|19.8497|20.5353|19.2075|16.8609|15.4896|13.8914|7.0205|6.7839|7.6579|11.8103|10.6177|13.9783|12.5491|14.635|17.0299|19.8448|21.2306|18.3818|20.1008|24.4946|23.0992|27.72|29.8011|33.7942|35.122|38.386|42.2826|39.5356|41.1325|41.1042|48.0966|50.3172|53.3976|42.94|39.27|38.69|32.18|33.85|31.06|35.14|28.83|34.04|32.7|31.85|29.57|29.06|20.83|24.92|27.5|24.705|22.63|16.83|22.75|21.39|
2020-10-24 23:22:46|usa_2_0131|MELI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|40.52|78.81|38.5|34.49|26.65|14.55|18.9|22.07|38.91|52.76|47.93|57.52|74.9|68.99|78.64|79.27|58.71|85.99|101.82|70.12|81.08|78.91|95.76|115.78|129.09|102.92|94.71|90.67|110.62|128.13|122.85|147.16|90.05|112.73|118.28|135.83|187.5|152.89|211.51|271.27|267.4|314.9|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|
2020-10-24 23:22:48|usa_2_0132|CHKP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.959|3.605|3.479|3.896|4.657|6.083|6.9792|5.6458|3.2708|7.6354|6.625|8.7708|14.0938|32.5|72.3333|70.625|100.7084|93.375|56.4375|49.6|25.41|40.29|32.81|13.56|15.75|13.27|15.87|19.5|17.65|17|21.33|26.99|18.76|24.75|20.8|19.93|23.48|20.99|21.23|17.88|18.98|21.72|22.05|23.12|24.43|22.69|22.04|23.67|23.43|18.52|21.4|23.72|28.35|33.81|35.07|30.98|36.4|45.9025|50.88|53.55|53.59|52.14|63.26|50.55|48.69|47.55|50.1|49.5|58.54|63.08|68.95|66.55|69.24|79.93|81.97|83.16|78.81|82.66|83.83|81.52|76.3|85.9|103.79|111.17|112.72|104.37|99.04|99.51|118.11|100.04|126.49|114.08|110.69|111.58|100.54|107|120.73|
2020-10-24 23:22:51|usa_2_0133|ACA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|27.69|30.55|37.63|34.21|44.55|39.74|42.2|44.09|
2020-10-24 23:22:51|usa_2_0134|ACIU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.02|5.33|5.14|8.3|6.64|6.81|4.85|
2020-10-24 23:22:52|usa_2_0135|AEGON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:53|usa_2_0136|AFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.61|15.26|13.32|10.8|10.9|13.96|13.26|6.25|7.935|6.27|
2020-10-24 23:22:53|usa_2_0137|AGNCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:54|usa_2_0138|AHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:54|usa_2_0139|AINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.54|41.1|42.12|44.82|51.96|55.86|59.16|54.06|54.48|54.51|60.09|66|64.74|72.39|60.96|51.15|48.33|42.99|51|24.6|7.17|17.79|30.6|28.92|38.04|28.56|30.69|33.69|34.5|30|23.67|19.62|21.03|22.32|24.24|25.14|25.29|22.74|24.9|25.62|24.84|25.29|25.59|22.47|22.71|21.21|17.55|15.675|16.65|15.96|17.46|17.49|18.63|18.99|18.15|16.98|16.29|16.59|16.53|12.63|15.25|15.51|16.92|17.59|7.78|9.28|8.89|
2020-10-24 23:22:56|usa_2_0140|APO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.13|9.97|12.3|14.18|12.68|14.65|17.12|21.91|22.75|27.78|30.8|31.22|26.95|23.39|23.56|21.07|22.15|16.72|15.38|16.86|15.04|17.66|19.14|23.49|25.9|30.01|33.42|29.62|30.76|34.93|24.16|28.25|33.37|40.2|47.71|33.5|49.54|42.85|
2020-10-24 23:22:57|usa_2_0141|AQNCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:22:58|usa_2_0142|ARCC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|19.64|16.09|17.9|16.51|16.07|17.51|16.47|17.13|18.93|18.55|17.04|16.22|14.86|13.1|10.71|11.94|5.89|3.85|7.86|10.53|12.61|13.91|12.53|15.22|16.49|16.2|15.7|13.99|15.32|16.26|15.53|17.2|17.42|17.84|16.97|17.77|17.58|17.46|17.47|16.45|15.95|17.03|16.335|14.86|14.39|14.35|14.11|15.58|16.25|17.24|16.26|15.81|15.73|15.25|16.61|17.25|15.18|17.09|17.68|18.97|18.58|10.62|14.27|13.92|
2020-10-24 23:22:59|usa_2_0143|ARES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.86|17.5|16.66|18.54|18.5|17.97|12.81|14.24|12.25|18.6|18.1|18.6|17.95|18.5|19.3|21|20.7|23.3|17.95|23.21|25.81|28.66|35.69|30.93|39.7|40.2|
2020-10-24 23:23:01|usa_2_0144|ATUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3|27.31|21.23|18.59|16.89|18.6|16.52|21.2|23.5|29.01|27.34|22.29|22.54|26.3|
2020-10-24 23:23:02|usa_2_0145|AUB|price|0|||||||||||||||||||||||||||||||||||||||||||7.6667|7.3333|9.3333|8.3333|9|8.5|7.3333|8.5|8.5|8.6667|8.75|8.75|8.25|8.3333|8.5|10|10.3333|13.0833|14.5833|14.6667|12.3333|12.75|12.3333|12.0833|9.9167|9.8333|7.8333|7.3333|5.9583|6.625|12.4167|10.4|10|10.6667|14|17|15.2|18.8267|18.7333|18.7733|21.3267|20.9667|21.0333|21.0833|22.0133|25.28|21.02|25.96|28|30.64|29.7|26.9333|29.7867|30.59|26.3|23.15|23.85|23.13|17.89|16.22|23.2|23.85|16.76|14.96|12.45|11.97|15.1|13.14|12.9|15.17|11.32|12.72|10.36|13.52|14.5|14.4|15.72|15.65|19.81|20.06|22.82|25.28|25.63|25.82|23.1|24.19|22.21|23.7|24.01|25.3|24.66|26.08|26.94|36.05|34.46|34.17|34.56|36.8|36.89|41.68|40.38|27.79|33.4|34.12|39.52|38.34|23.7|22.89|22.5|
2020-10-24 23:23:06|usa_2_0146|AUPH|price|0.228653090389|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225||373.75|500|450|871.25|874.75|569.5|751.25|655.25|603.5|445|383.75|290|162.5|102.5|240||87.5|97.5|135|3.074|3.3246|4.06|3.5|4.6|3.92|3.69|3|2.9899|2.88|2.9899|3.44|7.16|6.98|6.55|5.82|5.19|5.38|5.76|5.37|6.5|6.36|6.37|4.88|14.51|16.07|13.44|15.66|
2020-10-24 23:23:07|usa_2_0147|AXGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.2|122.64|152.48|91.52|99.68|116.72|99.36|117.52|179.28|55.92|42.4|10.8|18.72|18.08|7.9592|10.64|6.39|7.2|5.12|2.44|2.98|4.62|
2020-10-24 23:23:08|usa_2_0148|AY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.07|36.84|27.32|32.66|35.01|16.55|19.22|17.78|18.58|19.01|19.35|20.96|21.28|19.85|20.92|19.6|20.2|20.54|19.45|19.46|23.3|24.17|26.39|22.3|29.1|28.105|
2020-10-24 23:23:10|usa_2_0149|BFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:10|usa_2_0150|BFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:10|usa_2_0151|BHC|price|0|||||||||||||||||||||||||||||||||||||||||||||0.5833|0.5209|0.6354|0.688|1.063|1.552|2.875|6.438|7.094|7.813|8.875|6.407|5.813|7.547|7.266|9.766|12.063|8|6.7344|9.4531|9.625|12.7656|12.6875|23.4375|22.1563|27.7188|40.7188|38.84|36.13|43.5|46.4|56.25|49.98|28.96|24.69|26.41|39.87|47.06|37.15|21.49|15.6|18.98|17.3|16.53|15.08|15.52|23.37|23.73|24.35|23.41|15.24|21.16|21.86|25.42|17.37|13.46|10.65|9.65|9.77|9.45|10.95|13.45|15.43|13.96|16.77|19.24|25.05|28.29|49.81|51.96|37.12|46.69|53.69|44.79|55.27|59.77|75.02|86.08|104.33|117.4|131.83|126.12|131.2|143.11|198.62|222.15|178.38|101.65|26.3|20.14|24.55|14.52|11.03|17.3|14.33|20.78|15.92|23.24|25.67|18.47|24.7|25.22|21.85|29.92|15.5|18.29|15.54|
2020-10-24 23:23:12|usa_2_0152|BPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|20.03|19.4|19.94|18.84|20.6|21.07|23.29|23.83|22.5|21.51|22.72|23.04|22.4|22.84|21.52|22.09|23.74|23.39|21.92|19.47|19.13|20.66|15.67|20.57|19.16|19.91|18.28|8.4|9.89|11.73|
2020-10-24 23:23:14|usa_2_0153|CBPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3|2.9|3.1|2.7|6.75|6.5|4.25|3.5|2.25|2|1.69|3.98|7.54|12.05|11.04|10.99|10|15.99|15.59|10.2|7.08|10.17|9.175|9.7|9.5001|15.485|28|23|27.15|28.9|32.85|38.91|53.89|65.42|91.24|115.16|83.42|142.46|114.48|106.32|123.73|107.52|100.13|109.91|91.49|79.1|81.01|95.72|79.87|74.02|91.25|94.13|115.16|116.38|107.93|102.18|111.26|
2020-10-24 23:23:16|usa_2_0154|CG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.12|22.16|25.85|25.85|30.65|24.99|25.39|35.62|31.35|34.37|30.46|27.34|27.1|28.15|16.75|15.78|16.68|15.91|15.07|15.2|15.9|19.4|23.55|23.1|21|21.6|22.9|16.17|18.28|21.69|26.4|32.08|21.65|27.9|24.61|
2020-10-24 23:23:17|usa_2_0155|CHSINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:17|usa_2_0156|CLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3|2.9375|2.9065|3.4375|4.0315|4.3125|4.5|6.4375|9.0315|7.25|10.5|11.5625|9.2813|8.4063|12.5938|6.9375|10.5313|10.9063|12.4688|14.9688|11.25|11.8125|10.975|10.175|7.475|6.9|7.23|5.745|5.05|5.75|4.8|5.205|7.005|8.475|10.45|11.62|11.735|11.575|13.08|13.49|15.71|18.59|22.15|27.335|31|40.545|40.85|45.545|58.955|62.255|56.13|70.86|55.585|27.57|36.61|43.03|51.545|58.09|65.4|75.465|89.8|91.1|102.29|108.17|97.89|117.06|128.37|119.57|123.75|108.97|136.68|150.9|164.19|189.84|201.71|167.06|149.3|124.07|99.9|114.41|110.77|108.87|113.49|117.7|106.78|120.45|109.51|98.57|98.58|108.58|105.22|122.66|107.86|60.92|71.9|50.04|49.15|47.21|9.39|20.38|18.48|
2020-10-24 23:23:20|usa_2_0157|CODI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|14.86|15.36|17.04|16.77|18.17|16.06|15.7|12.58|12.19|13.94|10.1|8.97|7.85|10.22|13.01|15.36|13.33|15.66|17.46|15.14|16.31|12.47|12.8|14.91|13.35|14.64|14.25|15.65|17.16|17.9|18.75|18.07|17.94|18.57|16.21|16.94|16.25|16.3|16.02|14.71|16.26|16.86|17.95|16.2|17.15|17.1|17.15|16.75|17.6|18.25|12.66|15.98|18.98|19.27|26.2|12.6|17.04|17.62|
2020-10-24 23:23:22|usa_2_0158|CORICVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:22|usa_2_0159|CPTA|price|0.0231092436975||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.8|114.9|115.2|110.28|111.18|108.66|112.86|104.4|92.28|80.22|70.2|81.9|89.4|78.12|86.4|84.66|79.86|51|45.72|47.7|51.12|49.86|47.76|51.66|57.18|50.16|18.78|23.94|13.92|9.12|
2020-10-24 23:23:23|usa_2_0160|CRSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|20|20.77|17.11|16.77|21.09|44.86|60.08|46.44|26.75|35.72|43.98|45.95|60.905|42.41|73.49|84.99|
2020-10-24 23:23:24|usa_2_0161|CSIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|9.57|9.75|10.23|9.44|27.34|21.24|51|24.5|6.46|4.83|13.27|17.53|28.77|22.02|9.78|12.71|12.34|11.32|11.6|4.48|2.59|3.4|3.45|3.05|3.37|3.47|11.059|14.86|29.19|35.14|31.26|37.6|23.6|35.79|28.25|18.21|28.94|19.83|14.52|12.04|13.12|12.33|15.39|16.71|16.88|16.72|12.15|14.88|14.43|23.62|21.31|21.69|22.32|14.06|19.14|29.52|
2020-10-24 23:23:26|usa_2_0162|CVET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.78|31.85|24.46|11.89|13.2|8.14|17.89|24.4|
2020-10-24 23:23:27|usa_2_0163|DB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0597|43.3099|40.4976|42.2787|48.5596|63.7462|53.3406|62.9962|61.1213|58.0278|55.8717|55.3842|35.0604|50.7345|48.2221|49.497|41.7725|35.1054|32.6605|49.1296|50.097|59.5314|62.2163|59.5344|56.3216|66.506|65.6586|57.7465|69.3409|73.2706|85.5324|78.5278|86.6498|99.654|96.2492|110.0184|96.2867|95.7093|84.5199|68.3134|54.5892|26.5784|30.4857|42.5225|58.3465|53.9893|58.5115|44.9598|44.8371|42.7587|48.0573|48.7967|30.6006|31.1017|42.0522|29.9106|34.0344|36.3346|32.0957|37.0575|38.2569|37.9448|36.0307|32.7965|30.2578|27.1146|29.7656|26.1301|22.6329|20.4223|15.0684|14.5158|10.2932|16.4155|17.38|16.85|16.57|19.71|13.76|11.08|11.81|7.87|8.12|7.18|7.56|7.77|6.51|9.55|8.27|
2020-10-24 23:23:30|usa_2_0164|DBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|32.52|27.14|20.76|21.42|24.62|19.75|17.78|18.92|22.16|18.78|
2020-10-24 23:23:31|usa_2_0165|DCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|27.82|28.2|27.6|34.55|38.03|44.32|43.806|45.95|28.7|29.25|20.88|9.16|13.47|21.2|24.77|29.3|32.35|32.29|33.1175|37.12|40.22|39.6|38.16|46.11|47.14|38.41|44.96|40.42|45.26|52.88|48.15|48.58|49.94|56.87|54.65|45.82|38.79|31.53|27.66|24.02|27.68|34.71|32.7|39.07|37.51|32.15|33.31|36.67|33.47|39.23|39.4|27.26|33.11|28.85|27.71|25.64|2.68|11.92|11.17|
2020-10-24 23:23:33|usa_2_0166|DD|price|0|12.3324|14.9164|16.3662|14.9586|14.2441|12.5634|12.6686|12.3324|13.0047|16.0301|15.4207|18.3831|23.4883|25.7363|24.0556|26.2404|35.3164|38.6148|47.3547|40.3586|36.556|40.7577|39.014|39.3502|41.1358|37.6694|44.1192|48.009|44.2255|38.5081|26.2325|31.9499|32.7908|35.7333|35.145|36.1539|40.0214|38.7602|37.7512|38.5081|34.4724|38.0875|39.3488|38.1718|40.4417|43.9732|52.6333|45.235|49.2707|48.3451|50.1109|47.2521|58.5187|51.1198|53.9784|52.7172|53.7262|58.6027|60.999|68.2718|65.4131|65.0347|57.4677|61.1671|62.6805|85.3397|76.4274|89.8799|76.6797|60.915|50.3211|73.9052|63.7047|67.0948|66.106|68.1643|66.0253|69.0842|55.1085|59.9313|55.7139|62.4738|65.6621|83.8836|81.2806|82.0256|91.1682|99.9057|100.5917|89.8566|84.0854|88.4239|81.9263|78.7582|78.6573|80.5138|92.5404|89.231|86.8903|79.5452|74.3592|70.4445|64.1285|30.4499|17.0108|32.5687|52.6064|55.7543|59.669|47.8643|55.4112|68.8907|76.1753|72.644|45.3218|58.0345|69.8997|63.5635|58.428|65.2371|64.2496|64.9155|77.4869|89.5943|98.0492|103.8405|105.8181|92.0359|96.8183|103.2554|85.5585|103.8809|102.6298|100.3092|104.5872|115.4636|128.2166|127.2682|139.6984|143.714|128.5597|133.0192|129.7704|107.9167|75.8498|75.07|71.31|64.2|34.1|53.13|55.48|
2020-10-24 23:23:36|usa_2_0167|DELL|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.87|48.59|67.41|57.74|52.89|48.77|42.69|59.83|68.18|
2020-10-24 23:23:36|usa_2_0168|ELAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.89|31.53|32.07|33.8|26.59|29.45|22.39|21.45|27.93|
2020-10-24 23:23:37|usa_2_0169|ENBCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:37|usa_2_0170|ESTC|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68|85|85.55|98.83|72.01|64.88|64.14|96.19|109|
2020-10-24 23:23:38|usa_2_0171|ESV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:39|usa_2_0172|ETP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:39|usa_2_0173|ETRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|20.02|21.78|19.71|14.55|13.36|5.03|8.31|8.46|
2020-10-24 23:23:40|usa_2_0174|FOMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:40|usa_2_0175|GMLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|28.28|25.65|30.65|37.25|29.485|32.27|29.84|32.65|33.19|33.56|30.11|30.03|36.41|34.72|30.52|26.89|24.67|14.23|13.13|14.42|17.39|19.23|23.12|22.16|19.85|22.49|22.94|16.85|15.58|13.85|10.63|12.91|11.01|9.87|8.84|3.36|2.58|2.06|
2020-10-24 23:23:41|usa_2_0176|GMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:41|usa_2_0177|HEIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:42|usa_2_0178|HILCOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:42|usa_2_0179|HMLP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.89|23.45|19.69|22.62|19.1|16.02|17.17|16.34|17.19|17.25|18.95|19.75|18.7|18.8|18.5|15.5|18.05|18.2|15.63|19.55|16.99|15.58|15.63|6.74|9.73|10.61|
2020-10-24 23:23:43|usa_2_0180|INTNED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:43|usa_2_0181|JECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:44|usa_2_0182|JHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6|33.06|34.44|38.1|32.56|31.68|27.4|20.03|24.72|21.01|21.98|24.74|15.6|21.16|21.79|
2020-10-24 23:23:45|usa_2_0183|JWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:45|usa_2_0184|KKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|10.6|14.4|16.82|16|10.54|13.15|14.83|12.54|14.85|14.7|18.62|18.96|19.5|24.34|22.69|23.58|22.3|23.23|22.81|22.85|16.13|15.66|14.37|12.01|14.01|15.92|17.85|18.2|19.91|21.07|20.2|24.84|27.5|19.64|23.49|23.96|29.26|29.17|23.47|30.88|34.19|
2020-10-24 23:23:46|usa_2_0185|KSHB|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34|0.7|1.22|1.75|2.77|2.16|2.17|1.87|2.975|4.55|5.74|4.91|5.0285|6.06|4.56|3.66|1.736|1.08|1.09|0.56||
2020-10-24 23:23:47|usa_2_0186|KTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3|28.02|35.1|41.99|19.17|17.81|24.2|
2020-10-24 23:23:48|usa_2_0187|LENB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:48|usa_2_0188|LGFA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:49|usa_2_0189|LGFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:49|usa_2_0190|MVC|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.375|11.75|12.67|11.34|10.97|9.27|9.51|9.5|7.76|7.85|8.31|7.92|8.05|8.25|8.32|9.13|9.53|9.23|9.42|9.41|10.61|11.17|12|11.84|12.85|13|15.26|17.15|17.42|17.1|13.93|15.54|13.94|11.24|10.14|8.49|8.86|9.28|12.17|13.93|13.07|13.44|14.8|13.65|13.37|12.01|12.54|13.01|12.71|12.31|12.12|12.9|12.72|13.98|14.3|13.18|12.39|11.19|9.48|9.74|10.08|8.3|7.02|7.39|8.11|8.55|8.55|8.94|10.2|10.44|10.5|9.9|9.78|9.14|8.86|9.13|9.44|8.82|9.57|6.5|6.45|7.85|
2020-10-24 23:23:51|usa_2_0191|NGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.69|19.94|21.98|20.63|20.61|22.27|24.5|21.8|25.74|30.37|31|33.12|36.83|43.35|39.37|29.55|26.23|30.33|19.81|10.58|7.96|19.54|18.38|21.15|21.15|12.75|11|13.95|10.7|12.7|10.65|9.44|14.03|13.95|14.17|11.34|2.75|4.88|3.96|
2020-10-24 23:23:53|usa_2_0192|NGLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:53|usa_2_0193|NSUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:53|usa_2_0194|OAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:53|usa_2_0195|PRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:54|usa_2_0196|PRQR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|18.9|21.88|16.67|14|7.6|3.73|4.8|7.58|4.7|4.95|5.025|5.15|2.925|3.075|7.25|19.45|15.57|13.87|9.33|6.14|9.91|5.49|6.08|4.82|
2020-10-24 23:23:55|usa_2_0197|PRUFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:55|usa_2_0198|PSEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.32|12.14|13.05|12.27|13.4|15.14|16.32|16.51|16.34|17.68|17.14|17.12|17.24|13.95|14.35|14.19|11.86|11.62|8.72|9.28|10.71|12.14|12.15|10.13|9.73|10.73|12.14|10.17|8.4|9.42|10.87|11.35|11.55|10.97|11.295|10.67|11.52|11.37|10.79|10.43|9.9|8.61|8.45|7.76|7.08|6.88|7.08|7.79|8.26|8.35|9.1|8.02|6.67|6.96|6.51|6.93|7.37|5.81|6.52|6.6|6.64|6.65|4.49|5.07|5.04|
2020-10-24 23:23:57|usa_2_0199|QURE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|15.93|11.92|9.41|14.81|24.97|30.9|20.45|16.12|11.76|7.07|8.31|5.62|5.78|5.78|8.78|19.15|23.74|33.94|35.98|26.94|59.65|78.15|39.53|72.5|44.26|45.06|35.98|
2020-10-24 23:23:58|usa_2_0200|QVCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:58|usa_2_0201|REZI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|20.55|19.29|21.92|14.35|11.93|4.84|11.72|11|
2020-10-24 23:23:59|usa_2_0202|SANTAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:23:59|usa_2_0203|SBBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|7.0399|4.58|3.9|5.1|2.3|4.6|6.15|7.3|6.75|8.65|5.85|4.65|4.33|4.98|3.15|2.57|2.055|1.89|3.78|2.11|
2020-10-24 23:24:00|usa_2_0204|SEDG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|12.25|15.5|20.15|28.8|37.55|54|48.1|40.8|35.29|36.79|59.62|88.3|95.56|90.45|137.175|191.73|
2020-10-24 23:24:01|usa_2_0205|SFIX|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.7|22.95|28.66|24.15|23.25|26.65|27.09|23.48|22.54|16.05|23|35.45|
2020-10-24 23:24:02|usa_2_0206|SGYPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:03|usa_2_0207|SITC|price|0||||||||||||||||||||||||||||||||||||||||18.3227|21.857|21.2989|23.5311|21.764|23.1591|23.0661|22.9731|23.2521|21.0199|21.3919|22.4158|22.322|21.8577|23.7179|23.9039|27.6243|28.0886|29.7627|29.7627|28.4606|30.4138|29.2047|27.1585|26.4144|21.2989|24.7402|20.8339|19.1597|20.6479|22.229|19.1597|19.8108|21.8756|27.3519|26.712|28.4234|31.2508|33.483|32.7539|32.7241|35.9385|42.3226|44.4506|49.9567|60.1207|52.6353|58.2605|66.0286|59.1534|68.3947|69.4959|69.9721|81.4754|77.6509|82.9784|93.6781|93.6037|78.4396|83.1421|56.9807|62.3231|51.6532|47.159|7.2621|3.381|8.0561|15.2537|15.2868|20.0907|16.3433|18.5224|23.2603|23.1117|23.2768|17.9941|20.0907|24.1022|24.1683|25.3569|25.8521|28.7576|27.4865|25.9347|25.3734|27.2058|29.1043|27.6185|30.3094|30.7386|25.522|25.3899|27.8001|29.3684|29.9462|28.7741|25.2083|20.685|14.9731|15.1217|14.7915|7.33|17.9|13.39|11.07|13.62|13.24|15.11|14.02|5.21|8.1|7.2|
2020-10-24 23:24:06|usa_2_0208|SLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:06|usa_2_0209|SNAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|
2020-10-24 23:24:07|usa_2_0210|SPLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|16.75|14.85|12|11.75|11.93|11.13|12.39|12.8543|13.65|15|17.59|16.98|16.69|16.64|17.55|18.99|17.57|16.53|16.33|15.01|14.272|14.44|15.5|19.2|18.5|18.35|20|17.95|16.7867|16.7|13.4|13.99|13.71|12.7|12.102|5.4234|5.33|6.1739|
2020-10-24 23:24:08|usa_2_0211|SSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:08|usa_2_0212|TA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.2|189.05|202.25|168.4|63|35.25|11.35|13.85|11.9|8.75|11.45|27.95|22.75|17.7|13.1|17|19.6|37.35|25.05|18.7|20.5|33|26.45|26.6|24|37.85|51.7|40|47.35|44.9|41.35|49.4|61|87.2|74.8|52.1|47.3|33.75|41.15|35.5|37.5|30.25|18|21|20.5|17.25|18.375|28|18.65|20.55|17.35|12.03|15.96|10.31|23.19|19.06|
2020-10-24 23:24:10|usa_2_0213|TGP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.91|28.2|30.71|29.15|31.26|30.1|29.51|32.66|37.22|36.05|34.91|30.25|27.22|26.93|15.88|14.8|18.4|19|23.97|26.33|28.77|29.91|31.97|37.75|40.91|36.79|33.61|33.4|40|36.11|38.17|37.45|40.84|43.66|42.6|42.45|39.5|46.06|42.85|43|35.58|34.23|25.56|13.05|11.93|11.42|14.19|14.2|16.8|15.25|17.25|19.85|18.75|16.35|14.95|12.05|14.96|13.7|15.95|15.77|7.42|11.26|10.5|
2020-10-24 23:24:12|usa_2_0214|TOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:12|usa_2_0215|TVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:13|usa_2_0216|URGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.41|18.88|32.43|37.21|50.65|49.76|47.23|43.96|36.94|32.86|32.65|33.37|17.7|26.12|19.32|
2020-10-24 23:24:14|usa_2_0217|XENE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|19.75|16.55|12.57|8.58|8.46|6.59|5.88|8.15|8.25|4.35|3|3|2.825|4.75|7.85|13.25|5.72|9.42|9.66|9.4|13.75|11.45|13.03|10.85|
2020-10-24 23:24:15|usa_2_0218|SNAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|
2020-10-24 23:24:16|usa_2_0219|SPOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.67|175.98|179.91|112.16|138.8|144.16|116.8|149.55|121.44|258.19|242.45|
2020-10-24 23:24:16|usa_2_0220|SINA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6157|29.9301|12.5793|2.9279|1.3284|1.5702|0.9977|1.2406|1.3449|1.5008|1.9259|6.2897|6.7928|15.4248|35.5257|29.2968|33.2961|31.5784|22.7295|27.9087|27.3361|24.9591|21.5323|21.1766|22.8943|20.8556|21.8446|24.8203|29.7305|35.4737|41.0172|39.473|28.143|38.9525|30.7803|19.9621|17.9928|26.0262|32.9318|38.9178|32.6975|33.2007|44.8951|61.5952|93.7983|87.1442|78.0958|46.0576|61.4131|44.6609|58.6022|41.6679|43.0299|48.7643|72.1046|68.7264|57.1448|41.772|39.3689|33.4957|28.568|46.2225|32.9925|43.4637|42.3793|43.7066|70.5832|58.4948|64.4837|84.97|117.03|103.69|119.22|85.33|65.72|55.08|58.44|41.93|43.88|38.67|28.2|35.57|40.47|
2020-10-24 23:24:19|usa_2_0221|LYV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|29.5|44.18|53.88|
2020-10-24 23:24:21|usa_2_0222|ZM|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.47|95.51|69.89|76.3|135.17|253.91|511.52|
2020-10-24 23:24:21|usa_2_0223|PTON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|28.4|26.55|57.77|99.24|
2020-10-24 23:24:22|usa_2_0224|WORK|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|33.42|22|20.73|26.69|29.55|28.76|
2020-10-24 23:24:23|usa_2_0225|PINS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.98|27.22|26.45|18.64|15.44|22.17|41.51|
2020-10-24 23:24:23|usa_2_0226|CRWD|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.29|89.07|49.91|61.09|67.66|113.2|135.42|
2020-10-24 23:24:24|usa_2_0227|MDB|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|28.19|35.99|54.11|77.29|88.19|135.16|143.22|132.67|167.43|162.13|228.58|248|
2020-10-24 23:24:25|usa_2_0228|SHOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.45|34.84|33.47|24.84|27.59|28.54|43.87|43.64|72.37|87.04|117.4|104.5|121.6|144.7|164.45|133.46|206.62|284.04|295.47|397.58|416.93|949.2|1025.7|
2020-10-24 23:24:26|usa_2_0229|NET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.57|17.06|23.48|35.95|41.06|
2020-10-24 23:24:27|usa_2_0230|LVGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|17.44|25.06|28.53|75.19|140.05|
2020-10-24 23:24:27|usa_2_0231|MRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|20.35|14.64|15.92|19.56|29.95|64.21|70.75|
2020-10-24 23:24:28|usa_2_0232|CODX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.712|1.1|0.8952|7.62|19.35|13.92|
2020-10-24 23:24:29|usa_2_0233|ALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2085|2115|2504.97|2400|2160|2223|2250|2205|1398|1170|792|735|618|585|927|636|1221|417|435|480|444|1167|975|885|579|372|588|450|354|342|495|471|630|534.27|588|429|534|525|489|522|390|462|576|675|855|975|245.88|112.2|69.3|47.1|33|18.75|8.78|1.86|2.9|2.3|1.95|1.89|3.2|10.71|14.35|
2020-10-24 23:24:31|usa_2_0234|ADPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.3|30.9|29.92|27.78|48.38|48.63|
2020-10-24 23:24:32|usa_2_0235|BNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|
2020-10-24 23:24:32|usa_2_0236|VIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|12.575|34.27|40.97|34.33|
2020-10-24 23:24:33|usa_2_0237|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|19.98|13|12.98|13|12.88|10.86|12.48|11.14|13.37|12.54|
2020-10-24 23:24:34|russ2000_0000|QRVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.87|79.28|80.27|43.57|52.99|50.41|55.26|53.68|52.73|68.56|64.49|70.25|67.26|68.54|79.89|74.72|60.79|71.73|63.46|76.72|116.23|80.63|110.53|130.77|
2020-10-24 23:24:35|russ2000_0002|PBYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.3|15|18.79|31.19|42.07|55.09|103.53|111.45|59.84|254.87|190.82|216|116.75|71.47|78.69|27.92|29.09|70.41|32.85|39.25|84.85|111.1|99.15|66|56.8|45.8|21.09|38.79|12.77|12.1|8.75|8.44|10.43|10.05|
2020-10-24 23:24:36|russ2000_0003|ULTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:24:37|russ2000_0004|DXCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|12.73|11.77|15.58|20.27|11.89|10.23|10.31|7|8.28|9.43|9.25|3.7|6.88|6.74|2.55|4.26|6.27|8|7.33|9.85|11.14|13.53|13.62|15.61|14.54|12.85|8.61|10.72|13.07|14.86|13.3|17.05|21.44|27.48|34.34|40.5|39.99|40.59|56.85|60.16|77.62|84.83|81.63|62.88|77.51|93.72|63.56|84.01|77.84|67.47|56.71|73.28|100.65|143.96|108.32|119.1|150.8|148.51|213.42|262.96|406.9|412.23|
2020-10-24 23:24:39|russ2000_0005|BC|price|0|3.375|4.875|5.9375|7.2188|6.7813|7.3125|8.1875|8.4688|9.1875|9.2188|8.9375|10.9063|16.5625|17.6875|14.3125|16.9375|24|24|27.875|14.75|23.5|21.5|19.625|16.875|19.75|16.875|16|14.125|15.25|12.75|7.25|9|15|14.125|12.125|13.875|14.875|14.625|12.875|16.25|14.875|12.625|14|18|21.125|22|20.125|18.875|20.125|17|20.25|24|23|20|24|24|26.875|31.25|35.25|30.3125|34.875|24.6875|12.9375|24.75|19.0625|27.875|24.875|22.25|18.9375|16.5625|18.25|16.4375|19.63|24.03|16.47|21.76|27.32|28|21.04|19.86|19|25.02|25.68|31.83|40.83|40.8211|45.76|49.5|46.85|43.32|37.73|40.66|38.86|33.25|31.19|31.9|31.85|32.63|22.86|17.05|15.97|10.6|12.79|4.21|3.45|4.32|11.98|12.71|15.97|12.43|15.22|18.74|25.43|20.4|14.04|18.06|25.75|22.22|22.63|29.09|34.22|31.95|39.91|46.06|45.29|42.13|42.14|51.26|51.45|50.86|47.89|50.51|47.98|45.32|48.78|54.54|61.2|62.73|55.97|55.22|59.39|64.48|67.02|46.45|50.33|45.89|52.12|59.98|35.37|64.01|58.91|
2020-10-24 23:24:42|russ2000_0006|ODP|price|0||||||||||||||||||||||15.0399|14.5758|15.8253|24.4331|36.667|30.3704|26.6667|24.8148|21.4818|19.6295|23.1483|41.4815|42.5931|50.3704|74.8149|74.63|74.0741|85.5556|100.3705|101.8514|116.6672|149.4445|149.4445|155.0001|134.1667|173.3333|156.87|162.5|187.5|200.83|130.83|130.83|135|155.83|119.17|135.83|129.59|134.59|160|207.5|210.42|151.6667|247.0833|249.5833|220.625|101.875|109.375|115.625|62.5|78.125|71.25|87.5|103.8|136|185.4|198.5|168|123.4|147.6|118.3|145.1|140.5|167.1|188.2|179.1|150.3|173.6|221.8|228.4|297|314|372.4|380|397|381.7|351.4|303|206.2|139.1|110.5|109.4|58.2|29.8|13.1|45.6|66.2|64.5|79.8|40.4|46|54|46.3|42.2|20.6|21.5|34.5|21.6|25.6|32.8|39.3|38.7|48.3|52.9|41.3|56.9|51.4|85.75|92|86.6|64.2|56.4|71|33.1|35.7|45.2|46.65|56.4|45.4|35.4|21.5|25.5|32.1|25.8|36.3|20.6|17.55|27.4|16.4|23.5|19.45|
2020-10-24 23:24:45|russ2000_0007|JBLU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.807|14.252|12.45|11.582|12.205|17.311|27.058|17.88|15.9|18.62|13.98|15.14|12.12|14.6267|12.0867|14|10.54|12.23|9.51|14.29|11.75|11.11|9.22|6.4|5.45|3.95|4.95|6.26|3.77|4.14|6.47|5.53|5.49|5.56|5.93|6.62|5.87|6.18|4.35|5.32|5.185|5.245|4.865|5.73|6.94|6.05|6.671|8.58|8.72|10.58|11.33|15.68|19.48|20.2|26.34|23.415|20.13|15.73|17.24|22.28|19.76|22.71|19.04|22.58|22.3|18.75|19.74|16.07|16.31|18.1|17.27|19.1|7.6|10.67|12.91|
2020-10-24 23:24:47|russ2000_0008|GPK|price|0||||||||||||||||||||||||||||||||||||||||6.0417|6.875|11.3889|9.7222|11.1111|9.2361|10.2778|9.3056|11.042|11.458|11.597|11.1111|8.403|10.069|11.042|9.653|11.042|10.694|12.5|14.792|13.577|13.299|12.083|7.153|7.361|7.292|9.028|5.278|5.938|4.125|2.5|2.125|1.125|2.2|4.75|5.35|4.85|6.38|9.25|7.98|5.64|5.5|4.51|5.06|4.06|4.9|8.65|6.48|7.2|4.41|3.65|2.8|2.28|2.07|3.79|3.66|4.33|4.74|4.84|4.52|3.69|2.92|2.02|2.5|1.14|0.87|1.83|2.31|3.47|3.61|3.15|3.34|3.89|5.42|5.44|3.45|4.26|5.52|5.5|5.81|6.46|7.49|7.74|8.56|9.6|10.16|11.7|12.43|13.62|14.54|13.93|12.79|12.83|12.85|12.54|13.99|12.48|12.87|13.78|13.95|15.45|15.35|14.51|14.01|10.64|12.63|13.98|14.75|16.65|12.2|13.99|14.09|
2020-10-24 23:24:50|russ2000_0009|MMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3125|7.7345|6.0938|7.5|7.2345|7.4688|8|7.3125|7.4844|7.25|8.8125|8.6094|6.9063|4.9063|8.1406|8.0375|8.7625|9.175|10.5625|8.92|7.84|5.5875|6.7375|4.97|7.0075|8.6125|9.85|8.9|8.6351|7.2475|7.655|8.31|8.7225|9.16|9.0925|8.755|7.3925|6.575|7.5975|8.72|10.825|11|9.655|9.3225|9.045|9.21|8.5875|9.965|9.5425|11.885|12.67|15.3175|15.135|15.0975|16.9025|19.93|20.185|17.045|20.555|20.67|22.695|29.195|31.8|39.935|38.475|43.09|43.55|43.8|41.96|40.25|53.59|64.6|65.24|58.85|54.62|52.83|56.91|56.45|56.12|62.05|63.53|65.06|71.61|65.06|63.38|64.65|62.76|70.98|74.57|77.28|75.15|55.12|68.24|68.67|
2020-10-24 23:24:53|russ2000_0010|CGNX|price|0||||||||||||||||||||||||||0.3477|0.3789|0.6328|0.5938|0.9141|0.7578|0.9063|1.3594|1.4375|1.7813|1.5391|1.3438|0.8125|0.9844|1.2344|1.5703|1.7969|2.0938|1.8438|2.5938|1.7813|2.2969|3.2188|3.5938|5.0313|6.0313|8.6875|6.4063|4.0313|4.0625|4.625|4.75|6.625|8.2188|6.8125|5.3438|4.625|2.9063|5|5.9219|7.8906|7.5469|9.75|14.4102|12.9375|9.8594|5.5313|6.1875|7.25|4.905|6.4025|7.265|5.0125|3.4775|4.6075|5.295|5.5825|6.57|7.0725|8.3125|9.62|6.55|6.975|6.22|6.5475|7.5175|7.5225|7.41|6.5075|6.315|5.955|5.4175|5.6275|4.44|5.0375|5.4575|5.7625|5.04|3.7|3.335|3.5325|4.095|4.4275|4.6225|4.395|6.705|7.355|7.0625|8.8575|6.775|8.9475|10.59|7.9125|8.645|9.1975|10.5375|11.305|15.645|19.09|16.93|19.2|20.135|20.665|24.795|24.05|17.185|16.885|19.475|21.55|26.43|31.81|41.975|42.45|55.14|61.16|51.99|44.61|55.82|38.67|50.86|47.98|49.13|56.04|42.22|59.72|65.1|
2020-10-24 23:24:55|russ2000_0012|SSNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|8.015|7.78|10.265|10.215|9.78|7.05|9.1|11.62|11.365|12.48|11.055|14.99|16.475|19.225|21.545|19.61|21.905|21.905|28.85|30.745|31.25|33.495|34.215|31.685|27.27|32.5|28.99|35.54|37.78|39.9|40.43|51.54|51.34|56.25|44.87|63.69|57.2|49.62|61.4|43.82|56.48|60.5|
2020-10-24 23:24:57|russ2000_0013|WEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|17.72|18.4|21.07|21.99|27.25|25.96|24.55|30.59|30.43|33.07|37.18|34.98|31.3|26.44|29.85|12.51|18.19|25.44|29.7|31.83|31.08|31.01|36|46.27|51|49.51|39.73|54.11|64.83|61.92|68.97|74.24|76.92|77.18|86.41|97.56|91.75|103.72|108.33|101.61|104.87|116.85|86.46|86.78|82.45|90.88|104.89|115.48|102.41|101.3|113.52|138.72|152.57|190.74|198.73|134.42|191.99|206.32|201.83|206.21|100.42|161.14|144.43|
2020-10-24 23:24:59|russ2000_0014|ISBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1647|4.2824|5.4392|5.2353|5.9294|6.0941|5.5843|5.3412|5.6275|5.7765|5.9373|5.5059|5.902|4.9451|3.3216|3.6431|4.1843|4.2902|5.1412|5.3216|4.5059|5.1529|5.698|5.498|5.0588|5.2706|5.902|5.8275|7.1647|6.9994|7.3529|8.0275|8.6235|9.5765|10.8039|11|10.1|11.05|11.64|12.395|12.23|12.34|11.49|11.55|11.9|13.92|13.85|13.08|13.65|14.05|13.57|13.39|12.27|10.16|11.85|10.82|11.59|12.05|8.3|8.21|7.255|
2020-10-24 23:25:01|russ2000_0016|CY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:25:01|russ2000_0017|TYL|price|0|||||||||||||||||||||||||||||4|4|3|3.125|3|3.125|2.875|2.875|5.5|4.75|4.75|4.625|5.25|5|4.625|5.25|5.375|4.875|4.5|3.25|3.875|3.125|2.75|2.75|2.375|2.75|1.5|1.875|1.625|2.063|3.438|5.5|7.75|10.313|7.625|6.125|4.375|6.875|4.4375|5.5|5.9375|2.5625|2|1.6875|1.9|2.4|2.9|4.55|5.74|5.32|4.4|4.17|3.53|4.25|7.08|9.63|9.71|9.46|8.84|8.36|7.61|7.56|8.28|8.78|11|11.2|12.93|14.06|12.7|12.41|13.35|12.89|13.98|13.57|15.17|11.98|14.63|15.62|17.09|19.91|18.74|15.52|20.16|20.76|23.71|26.78|25.28|30.11|38.41|40.35|44.02|48.44|61.26|68.55|87.47|102.13|83.68|91.21|88.4|109.44|120.53|129.38|149.31|174.32|128.61|166.71|171.23|142.77|154.56|175.67|174.32|177.05|210.96|222.1|245.06|185.82|204.4|216.02|262.5|300.02|296.56|346.88|348.56|
2020-10-24 23:25:05|russ2000_0018|STE|price|0||||||||||||||||||||||||||||||||||||||2.3125|2.9375|4.4063|4.0625|4.5625|4.875|4.6875|5.875|4.8438|6.625|9.375|10|12.125|21.063|16.125|15|16|16.938|21.75|12.188|18.688|20.563|24.125|27|31.797|28.25|28.4375|26.625|19.375|13.75|10.3125|10.25|8.875|12|16.125|14.1|20.05|19.66|18.27|20.86|19.11|24.91|24.25|26.16|23.09|23.02|22.6|25.8|22.56|21.94|23.72|25.25|25.77|23.79|25.02|24.68|22.86|24.06|25.17|26.56|30.6|27.33|28.84|26.83|28.76|37.58|23.89|23.28|26.08|30.45|27.97|33.66|31.08|33.22|36.46|34.54|34.98|29.27|29.82|31.62|31.37|35.47|34.73|41.61|42.88|42.96|48.05|47.75|53.48|53.96|64.85|70.27|64.44|64.97|75.34|71.05|68.75|73.1|67.39|69.46|81.5|88.4|87.47|93.36|105.01|114.4|106.85|128.03|148.88|144.49|152.42|139.97|153.44|176.19|
2020-10-24 23:25:07|russ2000_0019|HIW|price|0||||||||||||||||||||||||||||||||||||||||||||||19.875|21|21.625|22|25.5|26.375|28.25|27.875|27.625|30.375|33.75|33.5|32.188|35.375|37.188|35.313|32.313|27.75|25.75|23.5625|27.4375|25.875|23.25|21.25|24|23.625|24.875|24.65|26.65|24.75|25.95|28.09|26|23.4|22.1|20.44|22.3|23.86|25.4|26.21|23.5|24.61|27.7|26.82|29.76|29.51|28.45|33.73|36.18|37.21|40.76|39.49|37.5|36.67|29.38|31.07|31.42|35.56|27.36|21.42|22.37|31.45|33.35|31.73|27.76|32.47|31.85|35.01|33.13|28.26|29.67|33.32|33.65|32.62|33.45|39.57|35.61|35.31|36.17|38.41|41.95|38.9|44.28|45.78|39.95|38.75|43.6|47.81|52.8|52.12|51.01|49.13|50.71|52.09|50.91|43.82|50.73|47.26|38.69|46.78|41.3|44.94|48.91|35.42|37.33|33.57|
2020-10-24 23:25:10|russ2000_0021|BDC|price|0.374599260173|||||||||||||||||||||||||||||||||||||||||||5.7777|7.7037|6.963|7.8518|11.26|8.89|10.814|13.334|19.406|32.666|29.3333|26|23.11|19.778|16.89|30.278|34.89|40.166|35.5|28|22|14.6667|19.834|24.166|25.3333|45.25|45.666|47.084|46.126|26.8|29.72|30.1|25.56|26.7|25.14|12.9|9.8|13.3|13.82|12.9|19.28|18.96|17.06|19.45|22.23|22.21|18.34|22.2|19.93|27.23|31.3|32.45|36.2|53.59|55.88|54.78|58.27|35.32|33.74|36.92|20.84|12.51|16.12|17.54|22.95|27.46|27.46|23.89|27.9|37.55|38.03|36.85|32.28|37.91|34.78|32.13|35.8|51.65|49.42|58.61|67.26|69.6|73.81|67.9|71.19|93.56|83.95|59.23|64.03|61.38|63.14|73.21|64.81|69.19|69.7|71.94|79.91|68.94|61.6|64.75|54.05|53.7|55.55|45.46|51.28|36.08|34.19|31.6|34.64|
2020-10-24 23:25:13|russ2000_0022|RLJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|17.21|12.57|16.68|18.54|17.69|19.02|19.19|22|22.01|24.13|24.32|27.05|28.39|28.47|34.13|31.31|29.78|25.05|22.38|22.37|20.23|21.13|24.69|23.1|20.82|22.12|22.61|19.5|22.26|21.9|16.41|17.57|17.38|17.24|17.72|8.06|9.15|8.66|
2020-10-24 23:25:14|russ2000_0023|HEI|price|1|0.2041|0.234|0.1962|0.2549|0.1942|0.1992|0.2549|0.2918|0.3585|0.3297|0.2898|0.3456|0.5767|0.7201|0.6962|0.733|0.6374|0.6882|0.3426|0.4143|0.5079|0.4761|0.3884|0.4302|0.3428|0.3826|0.3747|0.263|0.283|0.263|0.271|0.3428|0.3747|0.3826|0.3747|0.4345|0.4424|0.4025|0.4145|0.4225|0.3308|0.3069|0.4584|0.3946|0.3388|0.3109|0.3147|0.3349|0.4704|0.5436|0.6663|0.6413|0.868|1.0186|1.0823|1.5756|1.558|1.6981|2.5341|2.9673|4.9829|3.8011|3.8996|4.4117|3.4959|3.6535|2.7475|2.7179|2.3142|3.4664|2.0907|3.2411|3.1111|3.5617|2.8693|2.7454|3.2125|2.5528|1.8379|2.059|1.4146|2.2897|2.9169|3.0933|3.3554|3.6847|3.7958|4.5655|3.9804|5.2009|4.6494|5.2932|6.8787|6.4697|7.6085|7.684|7.5812|8.4222|11.4169|9.3344|10.8024|7.3023|8.0677|8.29|6.0209|7.7448|7.9755|8.9192|11.2905|10.3626|13.0495|13.7075|15.7811|17.1246|18.6843|18.219|16.5151|14.6186|15.8228|18.5795|18.0265|23.2653|27.433|27.2486|28.3238|25.1699|27.7709|31.0682|28.5901|28.073|25.8253|28.5184|31.3907|35.5891|34.5907|39.3984|45.4848|51.4368|58.0352|80.32|87.85|76.37|83.83|84.5|105.53|136.75|123.34|122.43|87.6|96.12|114.08|
2020-10-24 23:25:18|russ2000_0025|MANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4688|5.3125|2.9063|6.8125|2.6875|2.1172|1.5938|1.8438|6.25|5.4844|13.5625|10.5625|5.3125|8.53|4|7.32|9.5|6.7275|4.4875|6.2875|5.47|6.245|6.4825|6.9375|7.075|7.45|5.715|5.92|5.03|5.4075|5.67|5.3325|5.22|4.8575|6.2225|7.7025|6.785|6.635|6.9575|6.555|5.88|6.47|5.585|3.725|4.33|4.455|5.0525|6.055|6.475|7.3025|7.3675|7.9775|7.9775|8.5775|8.8775|11.1225|12.115|11.43|14.2275|14.37|18.5075|19.62|23.6425|30.0425|35.47|34.56|33.29|41.09|51.3|60.36|61.63|69.51|56.49|64.75|58.21|54.34|49.69|46.7|42.69|48.11|41.27|49.96|54.94|40.37|55.11|69.13|79.61|79.76|53.61|93.33|95.3|
2020-10-24 23:25:20|russ2000_0027|WST|price|0|2.75|3.3125|3.5938|3.25|3.1563|2.9063|2.2344|2.2031|2.5938|3.0469|2.9688|3.2344|3.9063|3.75|3.2969|3.5313|4.7344|5.0625|4.9063|4.1875|3.4063|3.5938|3.25|3.75|4.125|4.625|5.4063|4.75|4.5|4.2813|3.4688|3.0625|3.5625|4|4.1563|4.6563|5.25|5.8438|5.375|5.625|5.875|5.8125|6.0938|6.125|6.1875|5.4063|6.375|6.875|6.375|7|7.0315|5.875|5.8125|7.5|6.469|7.0625|6.7815|7.1565|8.25|7.4375|7.5315|7.0785|7.1875|8.9219|7.9531|9.8125|9.4844|7.7344|6.3281|5.4063|5.8125|6.1406|5.8375|6.75|6.15|6.65|7.5875|8.0225|5.355|6.1|4.9|6.125|7.8275|8.475|9.35|10.575|10.425|12.515|11.95|14.025|14.835|12.515|17.36|18.14|19.635|25.615|23.215|23.575|20.83|20.295|22.115|21.64|24.41|18.885|16.405|17.425|20.305|19.6|20.975|18.245|17.155|20.6|22.385|21.88|18.55|18.975|21.265|25.245|26.535|27.375|32.47|35.13|41.15|49.06|44.05|42.18|44.76|53.24|60.21|58.08|54.12|60.22|69.32|75.88|74.5|84.83|81.61|94.52|96.26|98.67|88.29|99.29|123.47|98.03|110.2|125.15|141.82|150.33|152.25|227.17|274.9|
2020-10-24 23:25:23|russ2000_0029|VRNT|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|7.11|11.15|17.9|18.93|22.33|19.14|25.3|31.31|31.03|37.75|38.01|31.04|39.45|36.63|34.47|33.29|25.94|32.74|35.03|30.65|30.5|25|16.9|19.95|22|9.2|6.3|5.5|10.6|15.5|18.09|27.35|20.42|32.5|34.87|34.12|35.68|28.88|28.28|30.14|27.91|26.66|33.68|32.92|35.78|37.26|45.71|44.67|46.94|54.3|53.38|63.895|58.16|46.61|36.41|35.24|34.95|36.5|37.4|39|39.8|42.7|42.7|42.45|47.1|45.67|45.84|60.21|57.64|45.3|58.35|42.74|43.98|52.32|
2020-10-24 23:25:25|russ2000_0031|TDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|13.625|17.625|24.4375|19.1875|12.85|15.11|17.1|17.45|16.29|18.9|17.97|15.03|12.62|13.77|15.5|19.5|18.8|19.3305|24.51|30.21|31.64|32.82|35.32|29.69|34.36|32.66|41.1|39.98|38.35|45.87|50.93|56.42|44.83|52.94|55.55|40.02|26.42|33.08|35.99|38.96|41.27|39.81|39.73|44.57|51.15|48.64|49.14|56.24|62.92|62.42|63.95|65.2|78.52|74.41|85.95|92.63|99.31|95.55|94.01|102.36|106.73|107.46|89.86|89.18|88.55|99.43|108.15|124.65|127.04|129.32|160.56|181.78|183.59|201.45|244.29|196.33|237.01|264.76|320.89|342.28|201.18|307.65|310.21|
2020-10-24 23:25:28|russ2000_0032|FAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.78|14.97|16.57|15.87|12.92|12.67|16.63|16.24|22.25|23.99|24.98|21.38|24.52|27.98|25.88|27.61|27.6|34.15|34.99|37.21|38.07|36.53|37.68|38.87|39.96|37.05|39.05|45.22|49.09|56.36|58.11|50.53|51.28|44.95|51.5|55.12|59.11|58.32|43.82|48.02|50.71|
2020-10-24 23:25:30|russ2000_0034|AZPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.5|9.813|9.875|12.75|15|16.875|21.5|27.5|33.875|40.125|27.25|37.625|35.125|34.25|41.25|50.5|26.75|14.5|14.1875|11.75|9.6875|26.4375|40.375|38.5|45.125|33.25|23.875|23.8|10|16.8|22.9|8.34|2.8866|2.83|2.4|4.74|4.07|10.26|8.17|7.26|6.99|6.21|5.68|5.2|6.25|7.85|12.65|13.12|10.92|11.02|13|14|14.32|16.22|12.75|13.3|12.7|7.42|6.99|8.53|10.2|9.8|10.25|10.89|10.37|12.7|14.99|17.18|15.27|17.35|20.53|23.15|25.84|27.64|32.29|28.79|34.55|41.8|42.36|46.4|37.72|35.02|38.49|45.55|37.91|37.76|36.13|40.24|46.79|54.68|58.92|55.26|62.81|66.2|78.89|92.74|113.91|82.18|104.26|124.28|123.08|120.93|95.07|103.61|126.59|
2020-10-24 23:25:32|russ2000_0035|MTN|price|0.970848813947||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.375|24.625|27.875|31.188|29.75|30.313|25.3125|15.875|18.9375|19.125|22.0625|18.5|14.9375|17.375|21.125|19.56|21|21.7|16.48|19.7|19.05|15.65|13.84|11.36|12.19|13.52|13.65|16.16|15.86|19.5|20.21|25.28|26.03|28.92|33.45|37.87|37.77|35.98|39.23|54.52|58.45|62.18|60.63|46.57|48.03|37.8|27.34|20.43|28.04|28.72|35.62|41.02|46.01|35.62|40.96|48.92|48.09|45.57|43.2|44.86|40.46|49.64|57.34|61.06|59.97|66.98|70.53|69.45|67.51|75.5|83.89|99.81|104.05|109.95|113.82|131.8|130.97|143.93|156.27|189.9|195.44|206.02|225.67|223.73|230.12|285.39|242.11|210.15|211.13|243.41|235.83|160.26|171|195.27|250.01|
2020-10-24 23:25:35|russ2000_0036|WCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:25:36|russ2000_0037|CUBE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|17.35|16.76|19.5|19.5|20.51|20.24|18.25|21.94|20.75|20.02|16.97|13.17|9.9|11.18|12.12|12.27|4.12|1.95|4.51|6.8|7.6|7.49|7.48|8.5|9.35|10.52|10.41|9.62|10.66|11.8|11.08|13.23|14.58|15.72|15.87|17.85|16.11|17.15|18.25|18|22.65|24.91|22.91|26.29|31.42|31.97|30.66|26.77|26.31|26.53|24.35|26.33|28.87|27.8|32.61|29.5|29.11|31.5|33.26|35.73|31.32|22.34|26.96|32.61|
2020-10-24 23:25:38|russ2000_0038|PB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|6|6.25|7.3125|7.5313|8.125|6.75|8.0625|8.5|9.1875|9.4375|10.775|11.595|13.48|14.6|17.25|18.28|18.11|17.439|18.98|21.31|22.65|23.67|23.71|26.37|28.75|26.38|27.7|30.1|29.66|29.63|32.95|34.52|34.42|35.46|34.08|33.57|29.98|28.4|27.44|33.99|26.58|27.35|28.13|35.2|40.16|41.06|35.35|32.44|38.84|42.04|43.74|33.86|39.21|46.36|42.31|42.77|43.14|47.47|50.08|60.97|62.42|64.51|61.64|57.8|55.19|52.01|57.36|48.4|47.3|45.75|50.98|53.66|72.81|68.67|64.6|64.26|71.3|73.19|70.73|71.78|62.3|67.02|62.55|70.32|72.01|43.07|57.67|49.48|
2020-10-24 23:25:40|russ2000_0039|JACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0313|10.125|10.9063|11.8438|10.4688|14.3125|14.47|12.54|14.25|13.675|15.075|15.725|11.79|8.435|9.11|11.15|9.21|10.745|11.76|14.835|15.335|18.54|18.96|18.925|16.76|17.46|21.15|19.6|26.125|30.32|35.065|35.285|31.285|26.17|25.25|24.45|23.4|21.23|22.61|22|20.49|19.97|23.55|20.78|21.74|21.44|22.87|22.31|20.26|20.98|23.81|26.25|28.4|28.75|33.48|38.17|40.49|49.45|62.22|60.35|68.19|78.99|95.92|87.88|78.37|76.67|64.31|85.2|98.24|112.55|99.53|97.66|97.34|99.71|84.16|86.55|84.22|77.2|77.01|81.26|89.41|76.99|23.57|69.84|80.61|
2020-10-24 23:25:43|russ2000_0040|THS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|27.42|18.48|26.35|24.7|23.91|31.7|29.87|26.48|28.09|23.94|23|24.89|27.3|24.91|28.05|28.57|35.67|38.93|43.87|47.91|45.91|52.5|56.07|58.5|61.29|64.72|59.41|58.67|52.82|52.74|61.53|65.68|70.36|68.36|73.54|78.13|80.5|87.78|85.02|78.15|77.99|79.5|86.13|97.07|85.65|73.25|83.88|79.8|67.1|48.15|40.37|53.71|53.92|50.46|60.65|52.7|57.65|47.72|39.53|41.56|39.5|
2020-10-24 23:25:45|russ2000_0042|NBIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|10|11|9.5|9|9.125|10.188|7.75|7.969|7.938|5.875|6.5938|5.1875|4.875|5.3125|20.625|25.0625|28.625|42|29.25|19.5|38.44|34.1|53.28|38.5|26.25|38|47.21|44.58|49.3|49.49|54.7|59.6|48.14|46.54|48.65|38.83|43.21|47.86|62.37|66.4|13.7|10.89|9.68|12.39|12.39|9.99|4.4|5.53|4.69|4.69|3.35|3.55|3.15|3.08|2.9|2.7325|5.52|6.06|7.85|6.58|7.86|5.85|8.44|8.74|7.83|7.92|7.71|11.33|12.74|10.72|9.41|17.23|14.86|16.39|22.77|43.6|45.81|48.54|56.49|38.35|43.88|54.63|38.31|41.77|45.56|56.33|71.73|84.89|99.56|120.26|71|84.83|79.91|101.12|107.95|79|128.47|99.37|
2020-10-24 23:25:48|russ2000_0043|FANG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.14|18.78|24.55|32.92|43.63|52.882|64.29|87.69|74.78|59.87|76.84|75.38|63|66.44|77.16|88.61|88.53|103.85|101.23|87.99|96.88|123.19|124.67|130.13|134.06|92.88|102.54|107.49|89.99|90.77|24.17|41.9|30.12|
2020-10-24 23:25:49|russ2000_0044|CW|price|0||||||||||||||||||||||||||||||4.875|3.5625|2.9219|4.0313|3.6094|4.1563|3.8125|3.8438|3.8438|3.6875|3.8594|4.7813|4.5625|4|4.5|4.4375|4.1875|4.4532|4.547|4.6875|5.5785|5.5315|6.719|6.5|6.75|6.8125|6.297|6.6875|7.2815|9.672|9.0785|9.7031|9.7969|9.9219|9.5313|7.7656|9.7188|8.0625|9.2188|9.1563|9.3438|11.7969|11.625|12.0625|13.425|11.65|11.9375|16.625|20|14.9475|15.955|15.125|15.8|17.655|22.505|23.435|28.1231|28.615|28.705|28.5|26.975|30.855|27.3|33.1|30.88|30.35|37.08|38.54|46.61|47.5|50.2|41.48|44.74|45.45|33.39|28.05|29.73|34.13|31.32|34.8|29.04|30.3|33.2|35.14|32.37|28.83|35.33|37.01|31.05|32.7|32.83|34.7|37.06|46.96|62.23|63.54|65.56|65.92|70.59|73.94|72.44|62.42|68.5|75.67|84.25|91.11|98.36|91.26|91.78|104.54|121.85|135.07|119.02|137.42|102.12|113.34|127.13|129.37|140.89|92.41|89.28|93.26|
2020-10-24 23:25:52|russ2000_0046|SEMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:25:52|russ2000_0047|CNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|21.8|22.25|19.9|17.6|20.1|19.79|21.86|20.64|23.39|25.32|22.5|21.51|20.12|17.27|20.95|14.11|12.57|9.31|10.59|4.4|3.77|0.72|2.37|5.8|5.07|6.08|5.01|5.71|6.93|7.17|7.57|5.73|6.35|7.84|7.4|9.93|9.14|11.6|12.74|14.54|17.74|19.15|17.85|17.36|17.35|17.39|18.19|18.39|19.6|18.5|16.36|15.11|19.46|20.33|20.16|22.92|24.81|21.98|18.93|21.89|14.75|16.37|16.41|15.97|18.21|9.85|14.82|17.4|
2020-10-24 23:25:54|russ2000_0048|DAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|10.06|7.1|4.84|0.69|0.56|1.35|7.13|10.89|12.89|10.29|11.69|17.14|16.97|17.94|11.98|12.05|16|12.4|13.58|15.18|17.96|17.64|22.5|19.58|22.34|24.01|21.28|21.67|21.05|20.63|16.53|14.45|13.93|10.56|14.92|19.22|18.26|21.4|26.79|32.07|25.1|20.19|20.42|13.52|16.6|16.58|14.68|18.16|6.17|12.25|11.97|
2020-10-24 23:25:57|russ2000_0050|SF|price|0.151071272409||3.0204|2.0729|1.5991|1.4214|1.2734|1.5991|1.5398|1.4509|1.6286|1.5398|2.517|2.3985|1.7767|2.517|2.6651|2.1024|3.6126|2.1912|1.8951|1.6286|1.5398|1.4806|1.4806|1.5694|1.7767|1.6286|1.2437|1.0957|1.3029|0.9772|1.2437|1.4806|1.3326|1.6286|1.7767|1.7175|1.6286|1.7101|2.3319|2.2697|2.5185|2.5138|2.2527|2.0894|1.8282|1.5342|1.7142|1.6454|1.92|1.6795|1.8355|1.8355|1.9435|2.1595|2.4187|2.4187|2.9479|4.063|5.3968|4.8612|4.4048|3.1944|3|3.375|3.1875|3.625|3.5833|3.5625|3.9167|4.625|4|4.2333|4.05|3.5567|4.25|4.45|4.0067|4.0167|3.92|4.0067|4.0167|4.8333|7.97|7.5333|8.08|8.72|9.6889|9.0178|11.9733|16.6889|19.4089|17.9111|14.7556|15.9778|19.6889|19.96|24.5644|25.2222|19.9556|21.0089|28.0733|29.1|28.8733|32.82|33.2867|34.64|35.8333|38.22|30.8933|31.5933|47.86|45.68|37.96|31.87|37.84|36.42|30.1|31.7|34.67|32.22|37.65|40.95|49.76|46.77|45.79|47.51|55.75|52.84|54.95|44.43|29.6|32.91|35.35|39.14|50.19|48.87|50.85|53.03|59.23|58.28|55.13|45.72|52.76|59.67|59.81|55.98|41.28|44.28|48.48|62.53|
2020-10-24 23:26:00|russ2000_0051|GWRE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|26.19|25.14|29.93|33.5|40.7|42.04|51.01|47.79|37.56|39.3|49.62|50.54|51.56|59.54|56.4|55.08|57.35|61.86|57.95|52.33|61.35|72.81|77.38|79.45|82.87|92.14|87.88|86.26|106.98|103.34|112.36|111|90.72|119.62|101.74|
2020-10-24 23:26:02|russ2000_0052|UNFI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.938|7.5|10.875|13|12.25|13.875|15.5|13.5|14.0625|12.375|9.4688|4.5625|5.5|7.5313|7.125|6.2188|9.75|7.01|11.095|10.55|11.125|11.975|7.84|11.75|11.4|14.585|14.6|17.05|19.72|26.5|26.22|26.65|29.775|27.69|31.64|28.68|32.33|32.73|31.1|34.11|33.04|31.28|28.57|27.48|24.41|20.25|17.6|18.54|17.09|23.5|25.4|25.47|28.53|28.8|32.72|36.61|38.56|44.11|45.17|36.74|44.05|48.32|54.3|55.59|52.87|50.82|58.61|71.87|68.33|68.22|58.62|63.58|77.28|70.7|46.01|54.59|34.01|35.14|49.5|41.07|46.58|41.72|37.96|40.45|49.78|44.34|34.48|26.94|12.76|12.94|9.29|7.5|7.18|11.44|19.46|16.15|
2020-10-24 23:26:05|russ2000_0054|TEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||44.2508|42.4999|47.1249|46|46.2506|49.6269|55.8751|51.1245|50.1246|45.1249|39|45.1889|47.8751|39.5003|42.6872|38.0621|19.2648|19.9606|16.3714|13.9908|9.962|9.3125|7.9375|5.75|5.1875|3|2.8|3.26|2.1|2.04|4|6.6|4.21|4.04|2.26|3.6|6.29|6.69|12.69|13.23|13.1|17.24|12.46|16.64|17.51|19.61|21.69|26|23.39|24.72|25.46|35.04|31.01|26.07|27.94|13.53|10.63|2.95|1.63|10.6|13.04|17.73|23.65|21.06|28.97|41.16|42.45|44.07|25.61|29.78|37.15|26.82|28|35.11|39.31|45.28|50.5|56.57|58.07|65.7|52.31|56.61|57.42|57.44|44.77|45.91|51.51|46.61|58.27|62.47|62.42|57.83|60.67|58.54|54.87|43.96|42.14|27.39|22.16|11.09|12.52|13.1|3.6|7.56|6.94|
2020-10-24 23:26:08|russ2000_0055|MTG|price|0||||||||||||||||||||||||||||||||||8.4375|9.0625|10.4375|9.2813|8.5313|9.5313|12.7188|14.375|14.375|17.25|14.625|14.875|13.1875|15.0625|16.563|20.375|23.438|28.625|27.125|27.25|28.063|33.75|38|35.375|47.938|57.313|66.5|65.688|57.063|36.875|39.8125|35.0625|48.625|47.75|60.1875|43.625|45.5|61.125|67.4375|68.42|72.64|65.34|61.72|68.43|67.8|40.83|41.3|39.27|46.64|52.07|56.94|64.23|76.0266|66.55|68.91|61.67|65.22|64.2|65.82|66.63|65|59.97|62.54|58.92|56.86|32.31|22.43|10.53|6.11|7.03|3.48|1.42|4.4|7.41|5.78|10.97|6.89|9.23|10.19|8.89|5.95|1.87|3.73|4.96|2.88|1.53|2.66|4.95|6.07|7.28|8.44|8.52|9.24|7.81|9.32|9.63|11.38|9.26|8.83|7.67|5.95|8|10.19|10.13|11.2|12.53|14.11|13|10.72|13.31|10.46|13.19|13.14|12.58|14.17|6.35|8.19|8.86|
2020-10-24 23:26:11|russ2000_0056|POL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:26:11|russ2000_0057|DLX|price|0|10.8125|11.375|9.8438|9.9688|9.375|10.375|13.0938|14.25|15.625|20.625|18.5625|23.375|28.875|36.25|29.125|35.25|36.375|31.625|34.25|24.375|26.25|24.125|25.625|25|27.5|29.625|33.375|34.375|30.5|34.375|29.75|35|37.875|44.25|47.75|39.625|40.875|42.5|41.75|46.75|43.125|38.25|35.5|36.25|30.875|26.375|29.375|26.3748|28.5003|26.479|26.479|23.1816|25.0801|28.3775|30.1761|26.1793|25.7796|27.2784|26.8287|27.6281|26.3291|28.5774|22.732|29.2269|23.2816|31.1253|27.1785|21.9326|21.1832|18.8351|16.2371|20.2|23.67|28.9|34.54|41.58|46.26|38.89|45.06|42.1|40.13|44.8|40.14|41.33|40.1|43.5|41.02|37.33|39.86|40.6|40.16|30.14|26.17|17.48|17.1|25.2|33.53|40.61|36.84|32.89|19.21|17.82|14.39|14.96|9.63|12.81|17.1|14.79|19.42|18.75|19.13|23.02|26.54|24.71|18.6|22.76|23.42|24.94|30.56|32.24|41.4|34.65|41.66|52.19|52.47|58.58|55.16|62.25|69.28|62|55.74|54.54|62.49|66.37|66.82|71.61|72.17|69.22|72.96|76.84|74.01|66.21|56.94|38.44|43.72|40.66|49.16|49.92|25.93|23.54|25.73|
2020-10-24 23:26:14|russ2000_0058|CASY|price|1|||1.1244|1.0464|1.062|0.9214|1.1791|1.3587|1.6477|2.4375|2.0313|2.2969|2.5625|3.3125|3.7188|3.6875|3.5938|4.5938|3.25|3.3125|3.875|3.125|3.5938|3.4375|2.9063|2.1875|2.1875|2.3438|2.2813|1.9375|1.3125|1.875|2.3438|2.4375|4.0625|4.0313|4.0625|3.625|4.2188|4.25|4.0938|4.7813|5.3125|6.25|6.0625|6.125|6.594|7.375|8.625|10.063|11.5|11.5|10.782|8.438|9|8.813|9.438|11.313|12.063|14.063|16.375|15.25|14|13.5|13.25|15.375|12.875|10.375|11.5625|11.8125|12.5|12|12.06|13.5|12.45|15.13|13.02|11.45|11.71|11.39|12.95|15.28|15.43|16.65|16.56|16.18|17.8|17.62|16.88|21.76|21.57|25.45|21.39|22.63|24.27|25.52|25.15|24.93|28.5|26|22.13|24.6|30.2|21.25|26.61|27.43|31.53|30.68|38.63|38.25|41.46|42.49|39.03|45|49.55|50.94|56.35|59.43|51.55|54.73|57.91|66.23|72.88|68.67|68.66|66.17|81.87|91.3|82.18|102.215|106.22|120.74|112|133.54|112.99|114.9|112.07|106.75|114.57|121.11|96.6|109.38|126.11|128.68|132.35|161.91|170.81|160.86|151.41|159.19|182.34|
2020-10-24 23:26:17|russ2000_0059|EPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.438|19.875|18.25|15.25|16.5625|16.75|17.75|15.1875|13.375|12.625|15|10.75|11.875|14.59|17.85|16.75|19.35|21.95|24.31|22.2|24.58|26.65|28.1|30|35.5|40.4|36.92|37.6|44.6|40.78|46.11|44|40.92|43.31|40.45|49.51|59.6|58.86|55.05|51.28|47.95|49.02|54.46|54.72|29.89|15.76|20.1|34.39|35.02|41.83|40.4|43.75|46.25|45.5|46.75|40.15|44.06|46.97|43.15|45.27|45.95|51.91|50.74|49.99|50.57|52.59|54.94|51.13|57.38|59.41|57.63|51.21|57.15|66.53|74.98|80.59|71.4|72.97|74.51|69.83|63.77|55.78|66.06|67.12|67.1|76.9|77.72|76.56|70.3|24.36|35.75|27.54|
2020-10-24 23:26:20|russ2000_0060|MKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|17.01|10.26|11.33|13.43|10.85|12.29|10.55|10.41|13.75|16.27|17.01|15.69|13.25|10.29|8.1|8.07|8|7.32|9.33|11.35|13.67|15.98|13.94|16.88|20.86|22.17|25.04|27.17|29.45|36.41|26.92|30.62|35.28|38.24|46.26|56.61|66.61|62.92|55.43|61.63|73.25|88.8|92.32|95.92|114.24|121.97|141.26|172.83|149.49|184.43|197.64|179.98|201.02|224.22|202.71|181.64|204.47|237.22|312.67|344|376.1|316.13|507.36|447.49|
2020-10-24 23:26:22|russ2000_0062|AEO|price|1|||||||||||||||||||||||||||||||||||||||||||||0.7717|0.8519|1.426|0.7287|1.062|0.8153|0.482|0.3213|0.636|0.8953|0.8647|0.4573|0.5867|0.772|1.4327|1.778|4.3333|5.4867|4.5|7.5973|8.306|8.5833|9.514|8.07|3.7778|3.306|7.6533|12.8613|12.4067|12.25|9.1333|8.48|8.4767|5.53|4.84|5.47|5.82|7.3867|5.33|6.2067|8.5633|10.9233|13.6267|16.9333|17.48|21.9667|15.6867|17.9867|21.6|21.9067|30.5333|32.38|29.47|24.26|23.78|22.98|18.37|14|11.12|9.01|14.82|14.39|17.49|15.89|16.81|12.31|16.02|14.46|15.56|13.14|13.13|14.09|18.01|20.82|20.87|20.21|19.45|19.64|15.49|13.53|11.56|10.66|12.87|14.04|15.91|17.75|15.28|14.64|14.31|17.92|17.04|15.11|14.09|11.84|13.02|18|20.68|25.18|23.06|21.12|23.78|17.69|15.38|14.4|7.95|10|14.68|
2020-10-24 23:26:25|russ2000_0063|SXT|price|0|3.604|4.1656|3.7288|3.8536|3.7756|3.2608|3.214|3.4948|3.7601|3.994|3.7444|4.4153|4.821|5.3358|5.3072|5.2292|6.5248|5.994|6.8681|5.7755|6.6184|6.7432|7.992|11.588|12.0409|11.7441|12.1189|11.9375|13.5|16.1875|14.9375|16.0625|18.375|18.125|19.125|19.9375|16.0625|13.5625|15.6875|16.875|17.5625|17.25|16.9375|16.0625|15.25|15.8125|14.8125|13.75|17|16.188|17.438|20.063|19.063|18.438|16.25|17.625|16.625|19.063|20.125|21.125|24.5|22.188|20.875|27.438|20.625|21.125|22.938|20.375|21.375|18.5|20.375|22.75|22.78|20.52|18.63|20.81|23.02|22.76|21.13|22.47|20.02|22.99|21|19.77|18.67|21.48|21.64|23.99|21.56|20.61|18.95|17.9|18.05|20.91|19.57|24.6|25.78|25.39|28.87|28.28|29.49|28.16|28.13|23.88|23.5|22.57|27.77|26.3|29.06|25.93|30.49|36.73|35.84|37.07|32.55|37.9|38|36.73|36.76|35.56|39.09|40.47|47.89|48.52|56.41|55.72|52.35|60.34|68.88|68.34|61.3|62.82|63.46|71.04|75.8|78.58|79.26|80.53|76.92|73.15|70.58|71.55|76.51|55.85|67.79|73.48|68.65|66.09|43.51|52.16|57.74|
2020-10-24 23:26:28|russ2000_0065|SHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.35|21.75|24.26|23.92|26.63|29.12|28.9|29.44|26.82|26.98|28.75|26.04|19.36|16.22|17.69|13.5|5.32|2.46|4.87|7.11|8.66|11.18|11.15|9.26|10|10.21|9.06|5.74|7.46|9.77|10.68|11.03|10.27|12.18|11.89|12.91|13.31|13.56|14.87|13.71|16.83|16.42|15.63|13.07|13.66|13.66|12.24|12.5|15.83|14.79|16.62|16.08|17.04|15.2|16.85|16.19|13.27|14.4|13.57|13.66|14.41|8.83|8.48|7.96|
2020-10-24 23:26:30|russ2000_0066|GNRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.42|14.9|13.01|16.29|20.06|19.31|18.28|28.47|24.87|23.93|23.11|33.43|35.2|35.95|43.48|56.54|57.19|49.07|41.98|47.68|48.71|39.75|27.24|30.89|36.68|33.93|34.69|42.13|37.51|35.43|45.5|49.86|46.04|50.76|56.3|49.11|51.23|68.87|78.69|100.59|93.17|121.93|188.14|
2020-10-24 23:26:31|russ2000_0068|AKRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:26:32|russ2000_0069|BLUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|26.67|20.98|23.87|38.57|35.88|92.8|120.77|168.37|86.94|66.17|39.99|39.715|72.97|64.85|91.2|106.9|128.6|179.9|188.95|161.55|141.9|98.91|147.55|119.66|105.12|90.54|46.57|62.35|55.67|
2020-10-24 23:26:33|russ2000_0071|RDN|price|0|||||||||||||||||||||||||||||||||||||||4.75|6.5625|7.1875|7.0625|8.2188|6.9375|7.25|6.3125|6.5938|7.219|9.438|10.844|13.157|11|14.125|14.282|15.875|18.375|16.688|23.875|26.813|30.188|33.375|30.75|21.75|22.969|19.5|24.4063|21.4688|23.875|23.8125|25.8828|33.75|37.5313|33.875|40.45|38.5|42.95|49.08|48.85|32.66|37.15|33.38|36.65|44.4|48.75|42.6|47.9|46.23|53.24|47.74|47.22|53.1|58.59|60.25|61.78|60|53.91|54.88|54|23.28|11.68|6.57|1.45|5.04|3.68|1.82|2.72|10.58|7.31|15.64|7.24|7.82|8.07|6.81|4.23|2.19|2.34|4.35|3.29|4.34|6.11|10.71|11.62|13.93|14.12|15.03|14.81|14.26|16.72|16.79|18.76|15.91|13.39|12.4|10.42|13.55|17.98|17.96|16.35|18.69|20.61|19.04|16.22|20.67|16.36|20.74|22.85|22.84|25.16|12.95|15.51|14.61|
2020-10-24 23:26:36|russ2000_0072|JCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|12|15.376|11.126|3.376|2.75|0.562|1.157|2.075|1.38|0.9375|2.095|4.1075|5.155|4.7625|6.885|11.5|21.745|12.72|9.66|13.405|15.5|17.625|20.235|16.94|18.575|22.315|21.065|29.69|24.43|28.16|28.44|34|34.81|22.11|21.76|25.39|22.3|19|18.62|21.86|23.01|19.83|23.355|22.15|24.11|30.64|29.555|27.81|28|27.71|29.8|25.63|32.35|31.15|37.15|41.19|50.03|50.04|50.36|49.3|49.36|63.58|65.68|70.23|69.64|80.04|61.21|64.79|66.8|83.47|84.56|87.68|75|74.87|77.32|91|83.37|66.53|86.6|88.33|89.04|93.23|74.85|72.99|68.99|
2020-10-24 23:26:38|russ2000_0073|WWD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.552|3.875|3.8335|5.4585|4.521|5.375|6.0415|5.396|4.75|5.0415|3.8333|3.6458|3.875|4.4167|4.1146|4.5729|3.7917|4.1667|7.2396|6.6875|8.25|13.6617|10.9367|9.8167|11.205|9.595|7.9333|7.0633|6.2|7.2417|7.2317|9.3333|10.8317|11.5633|10.6683|12.1667|11.8333|14.0033|14.1583|13.53|16.5|13.895|16.725|19.84|20.25|29.015|31.415|35.43|27.02|40.35|35.27|21.32|11.18|18.77|24.15|25.73|32.36|28.21|31.3|38.82|33.95|32.91|29.63|40.83|43.52|39.17|34.26|36.95|39.94|40.65|41.63|44.15|40.52|49.29|48.66|49.6|50.41|55.31|40|49.22|53.05|58.45|61.41|70.46|67.64|68.02|78.73|77.8|70.98|78.73|80.85|71.77|94.89|112.24|107.73|119.22|50.24|78.33|78.22|
2020-10-24 23:26:41|russ2000_0076|WWW|price|0|1.5802|1.4486|1.2099|1.0123|1.0453|0.8971|0.856|0.6914|0.7325|0.7078|0.8642|0.8889|0.8148|0.7078|0.5926|0.5926|0.7654|0.7984|0.8477|0.609|0.7325|0.7572|0.8642|0.7161|0.8642|0.8148|0.8724|0.7407|0.8395|0.7654|0.5432|0.5432|0.6338|0.6502|0.7901|0.749|0.9053|0.6584|0.6667|0.9959|1.2428|1.1687|1.893|2|2.2057|2.0988|2.5185|2.5435|3.0245|3.074|4.0555|4.6665|4.1485|4.815|6.1665|6.4444|8.111|10.125|8.4165|7.5415|9.4165|7.3333|3.625|4.4167|3.1667|4.6667|3.7917|3.6458|3.6667|3.2917|3.1042|5.0833|4.86|5.9567|4.48|5.0167|5.9833|5.8167|5|5.0367|5.5833|6.42|6.4667|6.7933|8.0433|8.7517|8.4|10.4733|10.715|12.005|10.525|11.23|11.065|11.665|14.155|14.26|14.285|13.855|13.7|12.26|14.505|13.335|13.23|10.52|7.79|11.03|12.42|13.61|14.58|12.61|14.505|15.94|18.64|20.875|16.625|17.82|18.59|19.39|22.185|20.49|22.185|27.305|29.115|33.96|28.55|26.06|25.06|29.47|33.45|28.48|21.64|16.71|18.42|20.32|23.03|21.95|24.97|28.01|28.85|31.88|28.9|34.77|39.05|31.89|35.73|27.54|28.26|33.74|15.2|23.81|25.84|
2020-10-24 23:26:44|russ2000_0077|WBS|price|0||||||||||||||||5.75|6.8125|5.75|5.6251|4.0625|5.5|5.375|5.875|5.375|6|6.25|6.4375|4.6251|4.6251|4.5|3.0625|2.75|4|4.25|4.75|6|6.375|7|7.1251|9.5|9.25|9.25|10.125|11.4375|9.25|11.25|11.625|9.25|10.813|11.938|13.125|14.75|14|14|17.625|18.375|17.563|22.75|29.375|33.25|34.75|33.25|24.375|27.438|28.875|27.125|25.5|23.563|23|22.188|26.938|28.313|29.313|32.78|32.96|31.53|37.43|38.24|33.58|34.8|35.12|37.8|39.88|45.86|50.71|46.7833|49.39|50.64|45.41|46.69|44.96|46.9|48.46|47.44|47.11|48.72|48.01|42.67|42.12|31.97|27.87|18.6|25.25|13.78|4.25|8.05|12.47|11.87|17.49|17.94|17.56|19.7|21.43|21.02|15.3|20.39|22.67|21.66|23.7|20.55|24.26|25.68|25.53|31.18|31.06|31.54|29.14|32.53|37.05|39.55|35.63|37.19|35.9|33.95|38.01|54.28|50.04|52.22|52.55|56.16|55.4|63.7|58.96|49.29|50.67|47.77|46.87|53.36|22.9|28.61|26.41|
2020-10-24 23:26:47|russ2000_0081|SYNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.134|5.6733|4.8333|8.7667|7.9333|10.2|10.9867|13.0267|12.7267|20.68|15.3733|13.18|12.3133|16.5533|14.5867|13.2467|16.7533|19.3867|17.4067|23.28|33.3333|28.38|15.6933|25.46|30.22|14.8|26.76|36.36|25.34|28.62|27.48|28.92|27.98|29.87|27.32|26.06|23.68|30|35.17|27.76|24.775|28.33|39.99|37.14|44.73|50.14|59.38|89.32|75.08|69.42|83.67|101.48|66.09|80.34|74.59|53.75|57.95|53.97|49.54|52.86|39.4|40.15|46.09|49.78|47.26|37.27|33.65|29.21|37.93|66.89|47.56|56.26|81.74|
2020-10-24 23:26:50|russ2000_0082|PEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.03|18.85|18.2|20.85|22.22|19.69|15.11|19.2|22.74|22.75|23.69|22.78|24.94|25.42|28.55|30.76|34.39|36.73|37.34|46.33|46.57|42.88|35.2|28.88|28.51|24.84|25.83|30.14|28.24|33.36|36.03|37.86|34.69|39.07|36.16|28.19|31.06|27.37|27.64|26.81|10.6|13.3|12.53|
2020-10-24 23:26:51|russ2000_0083|WSO|price|0.0570909824491|||||2.2964|2.3334|2.3704|2.6667|2.6667|2.963|2.0371|2.0001|2.5927|2.6297|2.889|2.7037|2.5927|3.4075|2.1482|2.2222|2.2593|2.1112|1.7778|2.2593|2.5186|2.8148|2.926|2.5186|2.5927|3|2.5186|2.6297|2.5186|2.3334|2.5556|2.7037|2.8519|2.6667|3.4815|4.0372|4.5556|4.5185|3.6667|4.3704|4.7778|4.8889|4.815|5.259|5.445|6.445|7.389|11.555|12.611|10.833|12.917|17|16.583|20.083|15.667|17.917|19.5|20.75|16.9375|14.625|19.75|14.5625|10.125|10.4375|12.875|13.9375|9.42|11.58|12.94|14.2|12.99|17.85|18.09|14.2|16|13.68|15.49|17.43|21.41|29|29.15|29.24|28.46|42.1|43.39|47.36|56.83|71.05|63.45|44.32|49.8|51.07|53.17|49.91|41.64|41.42|45.37|49.87|41.09|34.03|42.95|52.46|51.22|56.88|59.22|55.71|55.97|69.71|70.89|59.18|61.66|74.04|71.95|67.94|68.35|84.18|84.38|93.35|95.29|99.91|102.91|89.57|101.62|125.7|120.29|128.24|123.03|134.74|134.47|144.04|137.29|143.18|138.8|150.77|166.57|180.97|167.42|172.51|148.18|143.21|158.47|162.62|176.3|158.03|160.99|236.07|235.42|
2020-10-24 23:26:54|russ2000_0084|BERY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|15.98|19.16|22.3|20.79|23.79|23.09|25.62|25.24|31.75|36.19|32.4|28.77|35.86|35.83|36.75|45.68|50.25|48.02|57.64|55.73|58.69|54.13|46.58|47.68|46.98|53.9|50.64|39.77|47.36|35.78|41.66|47.75|
2020-10-24 23:26:56|russ2000_0085|IDA|price|0|15.375|15.5|16.5|16.75|16.6875|16.4375|17.9375|19.125|20.5|23.5|20.75|23|26.125|28|26.75|26.25|27.125|24.5|25.125|22|23.375|22.125|22.125|23.25|23.375|26.125|27.125|29.375|26.875|24.5|24.625|25.75|26.625|24.625|26.75|28.75|24.875|25.375|27|27.5|30.25|31|32.75|30.375|27.5|22.75|23.875|23.5|23.75|25.25|27.75|30|29|31.125|31.375|31.125|29.75|31.375|31.563|37.625|36.9375|34.625|33.5625|36.1875|29.375|31.5|30.125|26.8125|34.75|32.875|46.25|49.0625|38.21|34.88|35.76|40.6|40.5|27.7|24.33|24.83|22.8|26.25|25.5|29.92|29.9|27.0082|29.06|30.57|28.37|30.63|30.13|29.3|32.52|34.29|37.81|38.65|33.84|32.04|32.74|35.22|32.11|28.89|29.09|29.45|23.36|26.14|28.79|31.95|34.62|33.27|35.92|36.98|38.1|39.5|37.78|42.41|41.12|42.08|43.27|43.35|48.27|47.76|48.4|51.84|55.47|57.83|53.61|66.19|62.87|56.14|64.71|68|74.59|81.35|78.28|80.55|82.96|85.35|87.93|91.36|88.27|92.24|99.23|93.06|99.54|100.43|112.67|106.8|87.79|87.37|79.9|
2020-10-24 23:26:59|russ2000_0086|POOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.889|0.918|1.273|1.58|1.778|1.822|1.866|1.855|2.271|2.535|2.963|3.226|2.5679|2.9877|2.7654|5.0988|4.642|5.1235|6.0864|6.963|8.7778|8.9074|9.6296|10.2045|9.4889|12.2|13.9556|12.3378|12.1822|12.9778|13.2045|15.2845|18.5533|21.7867|24.84|30|26.74|31.9|31.86|35.09|34.93|37.22|46.91|43.63|38.5|39.17|35.8|39.03|24.98|19.83|18.89|17.76|23.33|17.97|13.4|16.56|22.22|19.08|22.64|21.92|20.07|22.54|24.11|29.81|26.18|30.1|37.42|40.46|41.58|42.32|48|52.41|56.07|58.14|61.32|56.56|53.92|63.44|69.76|70.18|72.3|80.78|87.74|94.03|94.52|104.34|119.33|117.57|108.17|129.65|146.22|151.5|166.88|148.65|164.97|191|201.7|212.38|196.77|271.87|334.54|
2020-10-24 23:27:02|russ2000_0087|MPW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|9.8|9.96|10.8|10.9|13.39|15|15.26|13.18|13.59|10.47|10.85|10.63|10.12|6.28|4.21|6.05|7.96|10.23|10.92|9.43|10.15|10.62|11.25|11.44|9.99|10.09|9.54|8.96|10.58|11.79|15.3|14.19|12.76|12.51|12.47|13.15|12.84|13.88|15.22|13.13|11.41|11.72|12.6|15.29|14.33|12.09|12.33|13.22|13.06|13.65|12.77|14.02|14.77|16.14|18.34|17.11|18.89|20.7|14.07|18.26|17.01|
2020-10-24 23:27:04|russ2000_0088|GEO|price|0||||||||||||||||||||||||||||||||||||||||||||||1.0139|1.5|1.875|3.1528|2.5278|2.5556|2.8056|4.3333|7.4167|4.9444|4.4444|3.5556|6.4722|6.8889|5.9722|5.5694|5.1944|4.9306|6.3611|4.2917|4.4028|2.9722|2.5972|2.1389|1.6667|1.7361|1.6389|2.0111|2.9111|2.9778|3.08|3.3333|3.2444|2.52|2.4689|2.1778|3.0467|3.7889|5.0667|5.1111|4.5333|4.5444|5.9067|6.3511|5.5667|5.8889|5.0956|7.4089|7.7889|9.3889|12.5067|15.1067|19.4|19.74|18.6667|18.96|15|13.4733|12.02|8.8333|12.3867|13.4467|14.5867|13.2133|13.8333|15.5667|16.44|17.0933|15.3533|12.3733|11.1667|12.6733|15.1467|18.4467|18.8|25.08|22.6333|22.1667|21.48|21.4933|23.82|25.48|26.9067|29.16|22.7733|19.8267|19.2733|23.1133|22.7867|15.8533|23.9533|30.9133|29.57|26.9|23.6|20.47|27.54|25.16|19.7|19.2|21.01|17.34|16.61|12.16|11.83|11.34|
2020-10-24 23:27:06|russ2000_0089|SUI|price|0||||||||||||||||||||||||||||||||||||||||||||20.125|22.5|23.375|23|22.5|22.5|25|26|26.375|27.25|26.875|28.5|34.5|32|33.563|35.875|35.938|34.75|33.125|33.5625|34.8125|31.75|35.5|33.0625|32.1875|28.875|33.4375|31.625|33.5|33|35.35|36.65|37.25|39.3|41.75|36.7|36.57|35.8|39.3|39.4|38.7|42.82|37.65|39.19|40.25|35.8|37.19|32.76|31.4|35.35|32.53|31.96|32.36|31.02|29.77|30.08|21.07|20.5|18.23|19.81|14|11.83|13.78|21.52|19.75|25.2|25.96|30.7|33.31|35.65|37.31|35.19|36.53|43.33|44.24|44.12|39.89|49.33|49.76|42.62|42.64|45.09|49.84|50.5|60.46|66.72|61.83|67.76|68.53|71.61|76.64|78.48|76.61|80.33|87.69|85.68|92.78|91.37|97.88|101.54|101.71|118.52|128.19|148.45|150.1|124.85|135.68|140.61|
2020-10-24 23:27:09|russ2000_0090|ACAD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.2|7.8|6.17|7.09|8.84|11.31|9.71|15.46|7.62|8.02|9.06|14.55|14.18|15.34|12.27|8.27|4.02|2.55|0.85|0.99|1.93|1.71|1.35|1.51|1.23|0.95|1.3|1.56|1.6|1.18|1.15|2.07|1.55|2.21|4.56|6.65|17.82|23.72|25.44|27.85|22.81|27.57|31.73|34.45|39.86|38.12|36.05|22.64|31.66|35.98|28.95|35.01|27.64|36.55|30.46|24.51|16.3|14.28|15.84|26.22|25.24|42.16|45.05|34.76|50.19|40.41|
2020-10-24 23:27:11|russ2000_0091|ACHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|15.96|17.52|23.39|22.54|28.94|34.83|39.12|47.33|45.62|47.25|48.5|62.28|71.6|78.33|66.27|62.79|55.44|54.97|47.74|33.48|43.65|49.35|46.74|32.45|39.06|41.51|34.53|25.56|29.31|34.45|31.96|33.22|18.35|25.12|28.22|
2020-10-24 23:27:12|russ2000_0092|MOG.A|price|0|4.2223|6.4445|5.037|5.1852|3.8889|4.2593|4.1111|3.2223|4.8518|4.5926|4.7778|5.6296|5.7037|4.8149|4.4074|4.3333|4.5926|4.963|5.2593|2.8148|3.4815|3.5185|3.037|2.4074|2.4074|2.6297|3.037|2.3333|2.0741|2.7408|1.963|1.8889|2.1111|2.5926|2.0741|2.2593|1.4815|1.5556|1.2963|1.7778|1.8519|2.0741|2.2593|2.4815|2.2963|2.5185|2.2963|2.741|2.815|3.741|4.1482|5.111|5.333|7.259|6.667|6.926|6.926|9.333|11.815|10.352|12.481|11.315|8.574|11.593|9.037|10.185|8.555|8|5.445|7.815|8.926|8.593|10.519|11.541|10.031|9.689|14.2222|19.0578|12.56|13.7956|13.6|15.4445|17.4222|21.9556|22.7467|24.74|24.2|30.2333|30.1333|31.49|29.52|28.38|35.49|34.22|34.66|38.19|41.65|44.11|43.94|45.81|42.21|37.24|42.88|36.57|22.87|25.81|29.5|29.23|35.42|32.23|35.51|39.8|45.91|43.52|32.62|43.93|42.89|41.35|37.87|41.03|45.83|51.53|58.67|67.94|65.51|72.89|68.4|74.03|75.05|70.68|54.07|60.6|45.68|53.92|59.54|65.68|67.35|71.72|83.43|86.85|82.41|77.96|85.97|77.48|86.95|93.61|81.12|85.33|50.53|52.98|63.53|
2020-10-24 23:27:16|russ2000_0094|ENS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.94|15.25|12.39|13.01|13.87|13.26|12.95|19.06|16.17|16.25|16.72|18.58|18.23|24.07|23.69|35.68|19.71|9.8|13.3|16.47|22.05|21.96|24.78|22.96|24.92|32.3|38.28|32.31|21.02|24.5|34.87|33.72|35.36|36.82|45.01|50.04|59.85|69.61|67.68|69.96|60.26|59.99|64|72.54|51.47|57.08|55.85|62.48|67.77|80.37|78|75.58|68.62|69.7|67.9|78.43|87.07|77.61|62.8|62.44|67.81|75.58|42.22|64.36|64.91|
2020-10-24 23:27:18|russ2000_0095|FICO|price|0||||||||||||||||||3|3.3333|1.5834|2.0833|1.7501|2.5|2.1667|2.8334|1.8335|2.1667|2.1667|1.7501|1.8335|1.5834|1.5834|2.4585|2.6667|2.8334|3.5|5.0834|4.3333|4.0835|4.1668|6.2499|5.7085|6.9167|7.4999|8.6667|9.7499|11.7917|18.7492|16|19.8338|19.3343|17.2508|20|29.4998|25.8322|26.0842|24.0817|29.709|29.4998|22.2097|25.1662|25.3333|9.8889|13.6852|10.9815|10.3889|8.3148|15.7037|11.5185|13.0556|12.6482|15.1111|17.3363|27.4756|20.9911|28.0089|28.1733|21.9133|21.8|28.4667|33.88|34.3|39.3067|32.7733|36.08|33.38|29.2|36.68|34.44|36.5|44.8|44.17|39.62|36.31|36.57|40.65|38.68|40.12|36.11|32.15|21.52|20.77|23.05|16.86|14.07|15.46|21.49|21.31|25.34|21.79|24.66|23.37|31.61|30.2|21.83|35.84|43.9|42.28|44.26|42.03|45.69|45.83|55.28|62.84|55.32|63.76|55.1|72.3|88.72|90.78|84.5|94.18|106.09|113.01|124.59|119.22|128.95|139.41|140.5|153.2|169.37|193.32|228.55|187|271.63|314.02|303.52|374.68|307.69|418.04|425.38|
2020-10-24 23:27:21|russ2000_0096|PCRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.19|11.98|9.67|8.64|11.25|16.25|17.87|17.42|27.6|27.34|42.55|57.49|64.09|88.2|96.92|90.73|89.92|71.2|41.1|77.02|50.86|38.01|35.55|30.9|47.6|47.2|39.35|45.1|30.95|30.55|48.4|42.51|38.06|43.56|37.89|45.3|33.53|52.47|59.39|
2020-10-24 23:27:23|russ2000_0097|EME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.3438|3|3.7305|3.75|3.25|3.6875|3.922|4.875|4.922|5.38|4.88|3.89|3.98|4.2|6.03|4.88|4.38|5.09|5.81|5.844|5.75|7.3875|9.6275|9.2|11.35|14.8475|14.125|13.0375|13.1125|11.6475|12.3375|10.6375|11.0375|9.225|11.0678|9.4275|11.25|11.6025|12.44|14.3925|16.7475|24.29|22.73|28.59|28.465|29.765|36.035|31.14|26.51|22.27|28.37|26.32|20.22|17.17|19.34|25.57|27.33|24.97|23.94|24.98|29.68|31|28.95|20.53|25.82|27.9|28.12|29.16|34.4|42.37|40.62|39.69|40.55|46.38|45.38|40.96|43.72|45.64|48.33|44.95|46.95|48.95|48.45|58.43|73.01|61.65|64.77|69.27|82.97|75.98|79.82|74.31|58.12|73.08|83.76|84.86|87.55|50.88|62.98|70.62|
2020-10-24 23:27:25|russ2000_0098|UMPQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|5.75|6.625|8.969|10.875|15|14.25|8.625|9.25|8.875|9.75|8.75|9.1875|8|7.9375|7.8125|8.5|9.75|11.85|12.44|13.75|15.75|17.25|16.98|18.13|18.34|18.96|19.21|21.4|19.7|20.44|22.77|25.72|23.65|23.85|24.03|28.73|27.46|24.71|28.31|29.43|27.58|24.65|21.58|15.34|16.35|12.13|16.49|13.84|12.13|8.06|11.19|13.32|13.64|11.97|11.57|12.47|10.69|11.23|9.35|12.65|13.33|12.64|13.29|11.84|13.49|14.7|16.43|19.41|19.33|17.7|17.505|17.24|17.47|17.89|16.32|16.31|16.12|14.79|15.03|19.17|17.21|18.22|18.68|21.27|22.54|23.32|21.56|16|16.73|16.3|16.99|17.9|11.72|10.81|11.32|
2020-10-24 23:27:28|russ2000_0099|EEFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|11.063|11.5|7.25|6.875|4.313|3|2.875|1.813|2|2.625|7|8.75|7.875|8.1875|4.25|6.7188|7.29|11|18.2|18.6|15|6.93|7.9|7.28|10.55|10.33|17.53|17.49|24.14|16.9|26.7|26.05|29.04|31.16|27.16|37.73|34.92|24.87|30.37|26.35|29.32|26.19|31.14|20.32|18.12|15.85|11.14|11.81|19.11|24.03|22.09|18.43|13.15|18.11|17.4|19.21|15.62|15.87|17.9|20.77|16.3|18.47|23.53|24.29|30.82|37.46|49.27|40.18|47.61|47.79|55.66|58.75|62.17|71.53|72.25|74.19|76.83|81.25|74|84.38|86.77|94.25|87.22|76.95|88.4|100.21|97.08|142.59|161.49|145.92|158.8|77.51|92.27|94.58|
2020-10-24 23:27:31|russ2000_0100|CMPR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|22.35|29.85|26.91|25.7|33|39.74|38.01|35.43|43.38|33.96|25.97|32.75|17.19|27.47|41.65|50.94|57.33|57.22|50.47|37.68|44.7|51|46.75|26.68|30.82|39.81|32.24|35.2799|34.52|39.09|47.58|53.87|55.62|47.58|40.34|51.91|75.45|82.71|85.32|74.12|81.66|89.21|94.92|103.17|93.08|83.57|91.38|97.9|118.59|158.88|144.96|145.14|106.03|74.78|100.74|127.35|125.46|46.5|82.74|75.35|
2020-10-24 23:27:33|russ2000_0101|LTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:27:33|russ2000_0103|OPK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.375|4.125|3.875|2.563|3.875|2.688|7|7.063|8.688|8.438|6.75|6.75|8.125|6.313|6.688|7.125|9.75|9.938|7.875|7|3.875|3.87|3.01|2.2|1.9|0.89|0.8|0.45|0.43|0.51|0.54|0.851|0.82|0.78|0.79|0.34|0.44|0.37|0.4|0.407|0.41|0.411|0.83|0.84|3.8|3.99|4.01|3.35|2.11|1.71|1.75|1.59|0.98|1.72|2.33|1.75|2.02|2.17|2.22|3.85|3.83|3.45|4.63|4.83|4.8|4.41|4.13|4.71|7.62|7.06|8.73|8.86|9.05|9.28|8.53|9.46|14.49|15.33|9.55|10.14|11.33|9.3|10.68|11.34|7.86|6.86|6.33|4.92|3.36|4.7|4.44|2.54|2.46|2.01|2.1|1.57|1.47|2.68|3.13|
2020-10-24 23:27:36|russ2000_0105|POR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|26.3|24.99|27.41|29.68|27.3|27.8|26.84|22.32|23.52|24.25|18.3|18.05|19.43|20.81|20.7|19.36|18.37|20.39|22.03|23.8|25.17|24.25|25.42|24.88|26.12|27.4|27.15|30|30.23|28.9|29.92|31.99|34.12|33.01|39.28|37.14|33.17|35.61|37.13|38.99|42.99|43.43|43.26|44.69|46.51|46.57|45.07|40.22|42.68|46.98|44.94|51.04|53.8|55.85|55.46|47.47|41.24|35.35|
2020-10-24 23:27:38|russ2000_0107|RH|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|36.08|38.32|66.45|70.83|57.44|60.55|84.81|78.26|92.05|90.92|102.71|99.35|61.8|45.58|29.72|29.09|27.02|48.41|70.99|83.05|93.99|86.83|139.46|109.82|135.44|107.39|139.99|187.11|220.74|148.94|278.81|394.08|
2020-10-24 23:27:40|russ2000_0108|SKX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|1.7083|1.2917|2.3125|4.7083|6.1042|4.9792|7.65|9.1167|5.65|4.58|5.66|7.1867|3.4167|2.6267|2.0867|2.51|2.4733|2.64|4.2967|4.4837|4.6867|4.2267|5.0667|4.8167|5.4767|4.9867|7.8667|7.3267|7.94|10.84|11.4333|10.3|7.08|6.7267|6.4467|6.8133|5.61|3.7933|2.2233|3.07|5.79|9.6067|12.2767|13.7833|7.6333|6.5333|6.3467|4.84|5.0267|4.0767|4.3633|7.04|6.5733|6.3633|7.1433|7.5933|9.86|11.0667|11.6333|15.0433|18.0167|19.4467|23.8967|37.1933|44.6933|30.64|31.29|29.06|22.48|25.13|28.54|26.87|24.99|37.58|38.36|29.17|27.74|22.03|33.61|31.34|36.53|44.21|24.8|31.6|28.61|
2020-10-24 23:27:43|russ2000_0110|CLNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8214|12.5622|15.3311|15.9313|13.3397|11.0346|8.3748|7.7951|6.8744|8.6408|10.1889|13.08|14.25|12.72|11.64|5.66|6.25|6|4.73|5.32|5.01|5.75|4.75|1.83|2.4|2.72|
2020-10-24 23:27:44|russ2000_0111|PRAA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8667|6.49|7.1767|10.7267|8.4733|8.9667|9.1333|8.5733|9.69|13.2333|11.3267|13.1867|14.7667|15.26|15.08|15|14.6733|15.3233|14.8767|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8366|21.8166|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6766|41.9266|53.3533|60.24|52.04|56.88|59.1|53.81|57.7|54.63|62.66|54.77|36.98|30.75|23.36|33.59|37.15|32.75|37.5|28.7|33.25|39.05|38.7|38.8|24.57|26.57|26.84|35.17|37.06|25.01|38.61|40.86|
2020-10-24 23:27:46|russ2000_0112|CRZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:27:47|russ2000_0116|ABMD|price|0||||||||||||||||||5.5625|5.375|3.375|5.25|4.3125|4.5625|5.0625|5.5|6.625|7.1875|5.5|5.125|5.5625|3.375|3.125|4.4375|3.5|7|8.4375|6.9375|5.75|5.25|5.375|4.5625|4.5|4.75|3.75|3.75|3.25|3.3125|2.875|3.625|4.313|5.625|7.5|6.5|7.25|8.25|6.063|5.875|7.438|8.625|8.188|7.5625|6.6875|5.3125|4.9063|6.25|6.875|7.75|18.375|20.125|15.375|34.0625|24.25|15.75|23.58|17.47|15.82|11.1|8.479|3.3|3.64|3.9|5.28|8.61|6.99|8.19|12.58|8.85|15.44|10.58|8.55|10.07|9.24|12.9|12.97|14.78|14.1|13.66|10.78|12.43|15.54|13.14|17.75|17.75|16.42|4.9|8.82|9.71|8.73|10.32|9.68|10.61|9.61|14.53|16.2|11.03|18.47|22.19|22.82|20.99|13.44|18.67|21.56|19.06|26.74|26.04|25.14|24.83|38.06|71.58|65.73|92.76|90.28|94.81|109.29|128.58|112.68|125.2|143.3|168.6|187.41|290.99|409.05|449.75|325.04|285.59|260.49|177.89|170.59|145.16|241.56|277.06|
2020-10-24 23:27:50|russ2000_0117|DRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2813|10.9893|11.2512|11.5422|13.3948|13.87|16.7798|17.129|17.8468|18.6033|16.9932|15.7226|12.3084|11.5131|8.8264|4.5684|3.8894|5.5286|8.0019|8.419|10.08|9|9.76|11.55|10.96|10.22|7.24|9.73|10.22|10.3|9.7|9.01|9.14|9.29|10.68|11.41|11.72|12.79|12.82|15.45|13.99|13.45|10.81|9.81|9.85|9.74|8.88|11.53|10.86|11.66|10.89|11.46|10.62|12.32|11.62|8.98|10.83|10.21|10.28|11.28|2.15|5.38|5.07|
2020-10-24 23:27:52|russ2000_0118|CLDX|price|0.142366674296|||||||||||||810|742.5|495|900|810|720|540|540|585|472.5|450|562.5|675|652.5|990|787.5|675|787.5|517.5|1327.5|1170|1237.5|1957.5|1575|1237.5|1395|1170|1102.5|911.25|1327.5|1350|742.5|742.5|540|540|506.34|742.5|776.34|630|495|517.5|427.5|360|281.34|286.92|270|450|528.84|708.84|450|219.42|281.34|264.42|495|393.84|1710|1237.5|1170|1518.84|776.34|892.8|979.2|612|311.4|318.6|178.2|252|199.8|230.4|437.4|415.8|469.8|502.2|360|336.6|293.4|219.6|241.2|246.6|451.8|322.362|273.6|264.6|262.8|210.6|117.18|106.2|145.047|163.95|243.6|116.25|97.65|129.9|114|65.4|92.1|122.55|76.95|66.75|60.3|63.9|53.85|48.15|76.35|68.4|77.55|82.65|173.7|195.75|307.2|343.5|265.05|225|196.35|251.25|418.05|360|353.25|180.9|56.7|60|69.3|47.25|54.15|49.95|34.35|36.6|34.95|11.1|6.975|4.7175|4.92|3.66|2.18|2.24|1.66|2.45|10.29|16.32|
2020-10-24 23:27:56|russ2000_0119|IDTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:27:56|russ2000_0120|CBRL|price|1|1.6763|2.0654|2.1763|1.5664|1.6218|1.7743|1.2337|1.4054|1.2019|1.1649|1.0539|1.2666|1.7751|1.4885|1.4237|1.7012|2.0073|2.3032|1.8038|2.2108|2.4327|2.7658|3.293|3.8481|4.942|5.7748|5.2844|4.942|6|7.8519|6.2964|9.2223|12.7778|15.1111|16.4444|19.3333|21.1667|22.3333|27|29.5001|27.375|26|26.5|27.75|27.75|23.25|22|22|21.25|21|17|19.625|23.625|21.25|20.375|27.25|26.75|28.625|29.5|34.625|36.75|30.25|25.875|22.875|20.1875|15.125|13.375|9.1875|13.875|11.875|17.875|20.1875|19.75|19.39|25.11|30.6|30.35|29.92|23.43|31.9|31.88|35.24|38.77|37.53|37.55|33.22|36.26|41.11|38.53|39.17|34.69|43.9|40.71|32.67|43.91|46.88|44.58|38.43|39.9|31.27|36.94|24.17|19.92|17.57|32.61|28.86|33.15|36.96|49.37|48.98|53.89|51.48|51.23|45.11|42.38|52.45|57.52|62.66|63.65|64.82|82.74|97.9|109.87|99.01|94.74|96.96|115.35|134.51|132.48|151.89|137.46|131.23|146.41|157.41|138|158.06|160.19|155.45|156.13|176.48|164.59|146.495|158.68|167.28|168.74|173.71|155.5|152.93|97.4|110.47|124.99|
2020-10-24 23:27:59|russ2000_0121|SWX|price|0|10.25|10.5|11.125|12.75|12|11.75|12.25|14|15.875|17.75|16.5|18|19.25|19|19|17.875|26.375|25.75|24.875|20.375|20.125|21.5|21.5|17.5|17.875|20.375|19|17.25|18.5|16.5|14|13.125|16.375|11.5|10.125|10.625|13.25|14.375|14.75|13.75|17.625|17.125|17.375|16|15.75|18|17.625|14.125|14.75|14.25|15.625|17.625|17.25|16.125|17.5|19.25|17.375|19.875|19.625|18.688|20.875|24.438|20.4375|26.875|27.5|28.625|26.9375|23|19.0625|17.5|20.9375|21.875|20.85|23.68|21.2|22.35|25|24.75|22.25|23.45|20.35|21.18|22.7|22.45|23.4|24.0185|23.95|25.4|24.16|25.51|27.39|26.4|27.95|31.34|33.32|38.37|38.87|33.81|28.29|29.77|27.96|29.73|30.26|25.22|21.07|22.21|25.58|28.53|29.92|29.5|33.59|36.67|38.97|38.61|36.17|42.49|42.74|43.65|44.2|42.41|47.46|46.79|50|55.91|53.45|52.79|48.58|61.81|58.17|53.21|58.32|55.16|65.85|78.71|69.86|76.62|82.91|73.06|77.62|80.48|67.63|76.27|79.03|76.5|82.26|89.62|91.04|75.97|69.56|69.05|63.1|
2020-10-24 23:28:02|russ2000_0123|PRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|22.07|20.34|24.7|25.22|21.75|21.14|23.61|25.87|25.5|28.97|29.67|32.59|36.82|40.32|43.51|46.12|47.57|48.48|54.78|50.46|45.69|43.69|48.88|45.12|55.6|54.09|69.7|81.2|74.9|81.55|102.55|96.9|98.75|120.9|96.16|122.15|118.97|129.12|130.55|88.48|116.6|112.94|
2020-10-24 23:28:04|russ2000_0125|HMHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.38|17.36|20.43|19.28|19.44|20.91|23.48|25.2|20.24|21.61|19.53|15.03|12.94|11.1|9.35|12.3|12.05|9.25|7.1|7.85|6.95|8.92|7.27|5.25|5.48|6.25|1.88|1.81|1.68|
2020-10-24 23:28:05|russ2000_0127|VSAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.641|7.5|10.5|6.188|9.063|9.938|4.5313|5.0313|4.5625|6.0625|8.5938|24.0625|46|27.75|24.125|14.125|10.4375|22.3|16.12|15.5|13.89|7.98|5.47|12.3|12.05|14.36|17.97|18.954|23.92|23.48|21.35|22.85|18.93|20.03|24.02|26.39|26.3|24.02|26.92|29.77|33.52|29.74|30.86|36.16|21.5|21.2|24.42|23.06|19.14|25.24|26.58|32.06|34.61|34.05|40.85|44.11|39.36|42.61|34.54|46.68|47.66|37.25|37.17|39.18|47.21|71.26|65.88|63.09|72.5|56.5|55.12|63.95|59.61|63.79|64.11|60.08|73.75|70.04|75.4|68.67|62.77|66.76|63.71|72.27|66.6|64.89|63.29|58.72|77.5|83.53|75.41|72.65|38.66|40.37|34.24|
2020-10-24 23:28:08|russ2000_0128|NJR|price|0|1.7639|1.7639|1.9722|2.6667|2.3194|2.5278|2.8611|2.8889|2.875|3.0694|2.8472|2.8472|3.1945|3.3194|3.3055|3.2778|4.25|4.6667|4.8611|3.6667|4.3333|4.1667|4.3611|3.9444|3.9167|4.4444|4.3333|4.6667|4.1111|4.1111|4|4.0833|3.9444|4.1389|4.3889|4.5278|4.2222|4.4722|4.9722|5.4167|5.8333|6.1667|6.4722|5.75|5.4167|4.8889|4.6944|5.0278|4.9444|5.1389|5.75|6.6944|6.4167|6.3889|6.2222|6.5|6.3333|6.9722|7.1944|8.9028|8.7083|7.9306|7.9167|8.7778|7.9028|8.3194|8.8889|8.6806|9.5|8.4583|9.0278|9.6111|9.1444|10.0444|9.8244|10.4|10.08|9.95|10.9667|10.53|10.8833|11.8333|12.0133|12.8367|12.6|13.8416|13.8|14.4467|14.51|16.0833|15.3267|13.9633|15.0833|15.5933|16.4333|16.1933|16.6833|17.0067|16.53|16.6733|15.525|16.325|17.945|19.675|16.99|18.52|18.155|18.7|18.78|17.6|19.61|21.555|21.475|22.305|21.285|24.6|22.285|21.805|22.86|19.81|22.425|20.765|22.025|23.12|24.9|28.58|25.255|30.6|31.06|27.55|30.03|32.96|36.43|38.55|32.86|35.5|39.6|39.7|42.15|40.2|40.1|44.75|46.1|45.67|49.79|49.77|45.22|44.57|33.97|32.65|27.02|
2020-10-24 23:28:11|russ2000_0131|UBSI|price|0|||||||||||||||||7.75|8|8.8438|8.375|8.375|7.25|7.75|7.8125|6.625|6.4375|7|6.625|6.375|6.3125|5|5.125|5.875|6.75|7.125|6.75|9|8.875|9.875|10|11.25|11|12.875|13.125|13.1875|12.5|12.25|12|12.875|13.125|14.813|14.625|14.625|13.5|14.688|16.5|17.188|21.125|22.5|23.875|25.75|34.125|25.8125|26.5|22.875|26.5|24.3125|23.875|22|18.1875|19.625|21.25|22.125|26.8|26.995|28.86|29.53|29.38|29.01|29.061|27.7|28.63|29.95|31.19|30.5|32.5|34.65|38.15|33.14|35.61|34.95|35.24|38.27|36.63|37.22|38.65|35.03|31.8|30.44|28.02|26.65|22.95|35|33.22|17.24|19.54|19.59|19.97|26.22|23.94|24.89|29.2|26.52|24.48|20.09|28.27|28.86|25.88|24.91|24.34|26.61|26.45|28.98|31.45|30.62|32.33|30.93|37.45|37.58|40.23|37.99|36.99|36.7|37.51|37.67|46.25|42.25|39.2|37.15|34.75|35.25|36.4|36.35|31.11|36.24|37.09|37.87|38.66|23.08|27.66|21.47|
2020-10-24 23:28:14|russ2000_0132|NHI|price|0|||||||||||||||||||||||||||||||||||20.375|24|22.25|23.625|24.125|22.875|28.75|27.625|27.375|27.75|27|27.25|27.875|26.125|25.25|27.25|30.25|33.125|32.5|32.75|33.375|37.875|37.125|39.25|38.875|42.25|39.75|33.125|31|24.6875|21.5|22.8125|16.4375|14.875|11.9375|11|6.75|7.375|11.63|10.3|13.45|14.8|14.6|16|15.25|16.08|15.35|18.44|18.23|24.88|30.8|27.19|28.44|29.18|25.98|28.07|27.61|25.96|25.4|26.89|28.33|33|31.34|31.72|30.91|27.9|31.25|28.51|34.18|27.43|26.87|26.71|31.65|36.99|38.76|38.56|44.06|45.02|47.92|44.43|42.13|43.98|48.78|50.92|51.44|56.53|65.45|59.86|56.89|56.1|60.46|62.56|57.14|69.96|71.01|62.3|57.49|60.87|66.52|75.09|78.48|74.17|72.63|79.2|77.29|75.38|67.29|73.68|75.59|75.54|78.55|78.03|82.39|81.48|49.52|60.72|60.27|
2020-10-24 23:28:17|russ2000_0134|RHP|price|0|||||||||||||||||||||||||||||||||||||||||||||||19.6245|22.7501|26.2505|25.2504|27.1246|27.7505|27|28.125|22.625|22.875|21.875|23.063|25.813|31.938|34.625|32.25|29.8125|30.125|24.25|30|29.5|29.9375|27.125|21.0625|23.875|20.875|26.6|28.8|20.1|24.6|26.6|22.05|18.92|20.6|17.95|19.57|24.55|29.85|30.9|31.39|31|41.53|40.4|46.49|47.65|43.59|45.38|43.64|43.85|50.93|52.87|53.64|53.22|40.47|30.29|23.96|29.37|10.84|8.33|12.71|20.1|19.75|29.29|22.09|30.5|35.94|34.68|30|19.34|24.14|30.8|38.56|39.53|38.46|45.75|39.01|34.51|41.78|42.52|48.15|47.3|52.74|60.91|53.11|49.23|51.64|51.48|50.65|48.16|63.01|61.83|64.01|62.49|69.02|77.45|83.15|86.17|66.69|82.24|81.09|81.81|86.66|35.85|34.6|36.8|
2020-10-24 23:28:20|russ2000_0136|MDSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:28:20|russ2000_0137|HNI|price|0|2.875|2.9688|2.8125|2.7188|2.6563|2.4375|2.4375|2.0938|2.2188|2.7188|3.0625|3.8125|4.4375|4.7032|4.3125|4.625|5.3125|4.25|5.6875|4.9375|4.625|5.0625|4.875|4.5625|5.0625|6.875|7.4375|9.4375|9.1875|10.4375|8|7.25|8.4375|8.625|9.25|9.625|10|9.5|10.375|11.75|13.3125|14.25|14|14|16.625|13.75|12.625|13.375|13.5|13.25|14.5|11.625|11.5|14.25|19.875|16.5|18.563|22.125|29|29.5|36.75|34|23.625|23.9375|21.9375|29.1875|19.25|21.9375|25.75|23.8125|24.625|25.5|22.97|24.22|21.96|27.65|28.41|27.22|25.45|28.28|28.5|30.5|36.96|43.32|37.16|42.33|39.58|43.05|44.95|51.15|60.22|54.93|59|45.35|41.58|44.41|45.93|41|36|35.06|26.89|17.66|25.34|15.84|10.4|18.06|23.6|27.63|26.63|27.59|28.76|31.2|31.56|25.12|19.13|26.1|27.75|25.75|25.51|30.06|35.49|36.07|36.18|38.83|36.56|39.11|35.99|51.06|55.17|51.15|42.9|36.06|39.17|46.49|39.8|55.92|46.09|39.87|41.47|38.57|36.09|37.2|44.24|35.43|36.29|35.38|35.5|37.46|25.19|30.57|31.38|
2020-10-24 23:28:24|russ2000_0139|BID|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:28:24|russ2000_0140|HR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|19.25|23.375|22.5|20|21.375|20.875|21|19.75|20.25|20.75|23|21.875|23.75|23.625|26.5|27.375|27.875|28.438|28.938|28.25|27.25|25.5|22.3125|19|21|18.6875|15.625|16.75|17.0625|21.125|21.25|24.1|26.3|25.5|28|30.36|32|31.1|29.25|24.42|29.15|31.98|35.75|42.7|37.48|39.04|40.7|36.44|38.61|40.14|33.27|37.38|31.85|38.41|39.54|37.3|27.78|26.66|25.39|26.15|23.77|29.15|23.48|14.99|16.83|21.13|21.46|23.29|21.97|23.39|21.17|22.7|20.63|16.85|18.59|22|23.84|23.05|24.01|28.39|25.5|23.11|21.31|24.15|25.42|23.68|27.32|27.78|23.26|24.85|28.32|30.89|34.99|34.06|30.32|32.5|34.15|32.34|32.12|27.71|29.08|29.26|28.44|32.11|31.32|33.5|33.37|27.93|29.29|30.12|
2020-10-24 23:28:26|russ2000_0141|POST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.21|30.89|30.63|33.71|42.04|44.15|42.35|49.27|57.26|49.89|33.18|42.61|46.84|53.93|55.22|62.67|70.24|80.32|78.76|80.28|87.54|76.35|86.74|77.56|74.35|85.78|97.62|87.88|109.4|103.71|106|109.1|82.97|87.62|83.68|
2020-10-24 23:28:28|russ2000_0142|OLN|price|0|9.0873|9.7222|10.0794|9.7619|9.246|8.6508|10.4762|9.5238|9.6825|10.0794|10.5952|11.7857|13.5317|15.5556|12.8571|13.0159|15.4365|16.746|17.2619|13.3333|16.0714|15.873|14.6032|16.1905|16.4683|18.4921|20.5159|19.0476|17.8175|15.8333|10.6746|11.9841|14.0079|15.6746|15.0397|12.8175|16.1111|14.6032|12.8571|14.5238|14.0476|14.0873|13.4127|15.6746|15.119|17.1032|18.7698|16.349|17.1425|16.349|21.8248|23.5714|27.619|28.3331|26.6667|23.8888|25.238|24.802|29.723|29.8413|29.802|26.469|18.2143|17.9762|10.0625|13.1875|13.625|19.8125|17.75|16.5|16.1875|22.125|20.39|16.99|14.7|16.14|18.8|21.921|16.38|15.55|18.17|17.1|15.82|20.06|17.85|17.5925|20|22.02|22.3|18.24|18.99|19.68|21.47|17.93|15.36|16.52|16.94|21|22.38|19.33|19.76|26.18|19.4|18.08|14.27|11.89|17.44|17.52|19.62|18.09|20.16|20.52|22.92|22.66|18.01|19.65|21.75|20.89|21.73|21.59|25.22|23.92|23.07|28.85|27.61|26.92|25.25|22.77|32.04|26.95|16.81|17.26|17.37|24.84|20.52|25.61|32.87|30.28|34.25|35.58|30.39|28.72|25.68|20.11|23.14|21.91|18.72|17.25|11.67|11.49|12.38|
2020-10-24 23:28:31|russ2000_0144|TXRH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|14.6|15.05|17.55|14.325|15.83|16.45|13.64|13.53|13.27|14.55|12.65|12.21|11.19|9.89|9.77|8.88|8.12|9.79|10.68|10.69|11.5|14.06|13.76|14.3|17.55|16.45|16.76|13.88|14.37|16.83|18.03|17.13|17.14|20.36|25.1|26.085|27.86|25.93|25.99|26.76|32.72|36.25|36.94|37.2|35.01|43.6|45.65|41.02|49.41|44.14|48.7|49.3|53.65|57.49|66.64|69.21|57.76|62.19|52.38|52.23|56.06|41.89|54.47|60.32|
2020-10-24 23:28:33|russ2000_0145|INFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875.655|1295.9694|3502.6199|1751.3099|6479.8467|5253.9302|1716.2839|700.524|350.262|8.9|280.2096|11|52.5393|70.0524|21.0157|2.1016|1|0.6|0.51|2|7|2.2|0.75|0.35|0.95|2|1.25|0.5|0.65|1.17|0.85|0.98||24.04|21.04|14.98|12.2|9.96|9.56|8.45|7.4|9.06|8.13|8.87|8.43|7|11.79|10.71|8.28|6.46|8.41|6.4|8.16|7.14|5.53|5.9201|7.05|11.01|11.22|9.3|8.95|9.3|10.74|15.245|19.59|22.69|19.42|18.08|15.8|11.45|8.96|8.87|10.59|11.26|8.74|6.78|10.62|9.99|7.22|3.67|4.34|3.09|5.6|7.53|5.14|5.98|6.19|
2020-10-24 23:28:35|russ2000_0146|ACIW|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4793|4.2917|4.4583|5.625|6.7917|11.1667|14.0833|11.0833|9.1667|11.5|13.5417|12.6667|12.9583|12.8333|11.8333|16.6667|12|13|8.9793|9.3333|9.625|5.7083|5.4167|3.8543|2.3853|4.4333|2.0933|4.0867|3.8|3.92|2.0667|2.1667|1.98|3.0167|5.52|7.4233|7.7133|7.1767|6.195|6.6167|7.7167|8.21|9.2833|9.5967|10.4033|13.8967|11.43|10.8567|10.7967|11.22|7.45|6.3467|6.64|5.8633|5.84|5.3|6.25|4.6533|5.0433|5.7167|6.87|6.49|7.4633|8.9567|10.9333|11.2567|9.18|9.5467|13.4233|14.7367|14.0867|14.5633|16.2867|15.4933|18.02|21.6667|19.73|18.61|18.76|20.17|21.66|24.57|21.12|21.4|20.79|19.51|19.38|18.15|21.39|22.37|22.78|22.67|23.72|24.67|28.14|27.67|32.87|34.34|31.325|37.885|24.15|26.99|26.13|
2020-10-24 23:28:38|russ2000_0147|NWE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.65|27.99|26.04|28.88|30.52|31|31.51|33.99|35.05|35.53|35.6|31.74|26.9|30.05|24.22|26.1|24.61|22.35|21.48|22.18|24.4|26.53|27|26.91|28.16|29.46|29.75|32.51|32.03|35.45|35.45|35.98|37.2|35.53|39.61|39.97|43.88|43.64|46.8|50.78|45.81|54.53|52.92|50.62|53.25|53.46|61.79|61.39|59.16|57.31|59.01|63.25|57.42|59.47|53.16|55.88|57.52|61.42|70.41|73.71|75.18|72.71|53.53|52.86|48.64|
2020-10-24 23:28:41|russ2000_0149|FCNCA|price|0|||||||||||||||37|29.5|35|32|32|29|34|35.5|33.5|30|29|28.5|28.25|26|25.5|25.25|19.5|19|23.5|22|27|27.5|30.5|36.5|42|50.75|54|48|49.5|46.5|40|44.5|45.5|43.5|45|49.5|52.5|55.125|60|61.5|67|77|85.5|87|101|104.031|114.5|100.0625|94|90|81|80.75|76.75|69.75|56.4688|59.5|71.5625|80.75|102.5|108.5|83.19|97.75|102.96|110.59|103.082|96.6|94.09|100.83|105.7|120.5|123|122|118|148.25|146.38|144.55|170.65|174.42|193|200.5|191.1|202.64|201|194.4|174.4|145.85|139.35|139.49|179|152.8|131.8|133.65|159.1|164.01|198.76|192.33|185.27|189.05|200.58|187.22|143.54|174.99|182.69|166.65|162.9|163.5|182.7|192.05|205.6|222.63|240.75|245|216.63|252.79|259.69|263.04|226|258.17|251.07|258.91|293.89|355|335.37|372.7|373.89|403|413.24|403.3|452.28|377.05|407.2|450.27|471.55|532.21|332.87|405.02|318.78|
2020-10-24 23:28:44|russ2000_0150|MTX|price|0|||||||||||||||||||||||||||||||||||||||8.5625|10.875|13.1875|14.75|14.375|14.5|13|14.5|14.8125|14.625|16.125|18|18.8125|18.25|17.3125|17.125|18.6875|20.5|16.625|18.75|22.2815|22.719|25.1875|25.4375|22.0313|20.4688|24|27.9063|24.2813|20.0313|22.2813|23|23|17.0938|17.475|21.46|18.87|23.32|26.235|24.66|18.535|21.575|19.055|24.33|25.45|29.625|28.55|28.9939|29.43|33.35|32.89|30.8|28.605|27.945|29.205|26|26.7|29.395|31.08|33.475|33.5|33.475|31.4|31.795|29.68|20.45|16.025|18.01|23.78|27.235|25.92|23.77|29.46|32.705|34.26|33.145|24.635|28.265|32.705|31.89|35.465|39.92|41.51|41.34|49.37|60.07|64.56|65.58|61.71|69.45|73.1|68.13|48.16|45.86|56.85|56.8|70.69|77.25|76.6|73.2|70.65|68.85|66.95|75.35|67.6|51.34|58.79|53.51|53.09|57.63|36.26|46.93|51.1|
2020-10-24 23:28:47|russ2000_0151|CAKE|price|0|||||||||||||||||||||||||||||||||||||||3.2922|3.1605|3.7202|3.9506|3.8189|4.5103|3.6543|3.1112|3.4074|3.111|3.7531|5.087|5.284|4.247|5.333|5.432|4.494|3.58|3.901|4.1482|5.445|6.025|6.5803|6.7037|4.5926|8.7871|7.0371|9.0371|8.2222|10.3704|12.4445|12.2222|19.2222|17.0556|16.3611|18.8667|15.9667|23.18|24.6|23.6533|19.8867|24.1|21.5133|23.8933|24.2|29.36|30.7333|26.5267|28.9333|32.47|35.45|34.73|31.24|37.39|37.45|26.95|27.19|24.6|26.65|24.52|23.47|23.71|21.79|15.91|14.62|10.1|11.45|17.3|18.52|21.59|27.06|22.26|26.47|30.66|30.09|31.37|24.65|29.35|29.39|31.96|35.75|32.71|38.61|41.89|43.95|48.27|47.63|46.42|45.5|50.31|49.33|54.535|53.96|46.11|53.09|48.14|50.06|59.88|63.36|50.3|42.12|48.18|48.22|55.06|53.54|43.51|48.92|43.72|41.68|38.86|17.08|22.92|27.74|
2020-10-24 23:28:49|russ2000_0152|CTB|price|0|2.4219|2.7188|1.6407|1.9844|2.0157|1.75|1.9532|2.1719|2.4688|1.9219|1.875|2.4219|2.8282|3|3.0313|3.2813|4.3125|4.3594|4.4375|3.8125|4.5625|4.7032|5.9375|6|6.375|7.25|9.0938|8.0938|9.4063|8.8438|7.5|8.5625|12.0625|14.625|17.5|25.5|26.3125|23.9375|27.5|34|38.875|25.25|25|25|25.5|23.125|23.25|23.625|28.5|24.375|24.25|24.625|25.75|22.25|21.625|19.75|18.625|22|26.5625|24.375|23.6875|20.75|18|20.4375|18.375|23.625|17.625|15.5625|12.5625|11.8125|10.0625|10.625|11.35|14.2|14.24|15.96|21.65|20.55|16.14|15.34|12.2|17.59|15.87|21.38|20.15|23.0143|20.17|21.55|18.36|18.57|15.27|15.32|14.34|11.14|10.06|14.3|18.29|27.62|24.4|16.58|14.97|7.84|8.6|6.16|4.04|9.92|17.58|20.05|19.02|19.5|19.63|23.58|25.75|19.79|10.89|14.01|15.22|17.54|19.18|25.36|25.66|33.17|30.8|24.04|24.3|30|28.7|34.65|42.84|33.83|39.51|37.85|37.02|29.82|38.02|38.85|44.35|36.1|37.4|35.35|29.3|26.3|28.3|32.33|29.89|31.55|26.12|28.75|16.3|27.61|31.7|
2020-10-24 23:28:52|russ2000_0153|EPAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17|18.64|18.94|22.72|26.81|33.92|34.94|32.64|43.82|43.79|47.8|61.29|71.23|69.79|80.11|73.76|66.55|67.49|64.6|74.6|82.93|85.44|107.72|111.53|121.29|137.42|114.04|169.13|170.49|181.78|212.16|185.66|252.01|325.56|
2020-10-24 23:28:54|russ2000_0154|PLT|price|0||||||||||||||||||||||||||||||||||||||||||||2.625|2.5417|2.8542|4|5|4.6042|4.4583|6.0833|6.0208|6.2917|6.125|6.2708|7.5|7.1667|8.3542|12.5833|13.3333|13.6458|17.1667|16.0625|28.6667|20.8542|21.7083|16.5833|23.8542|31.0625|38.5052|38|47|17.77|23.15|17.05|25.64|20.92|19.01|16.3|15.13|14.61|21.67|23.87|32.65|36.61|42.1|43.24|41.47|38.08|36.36|30.81|28.3|35.43|22.21|17.53|21.2|23.62|26.22|28.55|26|19.31|22.32|22.52|13.2|12.07|18.91|26.81|25.98|31.28|28.6|33.78|37.22|36.62|36.53|28.45|35.64|40.26|33.4|35.33|36.87|44.19|43.92|46.05|46.45|44.45|48.05|47.78|53.02|52.95|56.31|50.85|47.42|39.19|44|51.96|54.76|54.11|52.31|44.22|50.38|60.37|76.25|60.3|33.1|46.11|37.04|37.32|27.34|10.06|14.68|11.84|
2020-10-24 23:28:56|russ2000_0155|NRZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|13.1|13.42|13.46|12.74|12.96|11.66|12.84|15.03|15.24|12.82|12.16|11.9|13.27|14.42|16.07|16.85|16.27|17.22|18.28|16.65|17.9|17.98|14.98|17|15.84|15.59|16.67|6.88|7.43|7.89|
2020-10-24 23:28:57|russ2000_0156|BXS|price|0|||||||||||3.0938|4.125|4.625|5.625|5.2813|5.25|5.875|5.375|6.125|5.0625|6.375|6.0625|5.9376|5.4376|5.5|5.5|5.5|5.125|5.1563|4.5625|4.5625|5|5.375|5.875|6.625|6.6876|7.625|7.625|7.875|8.5|8.9376|9.25|10|8.25|7.5|8.3125|8.5625|8.375|8.75|9.688|10.125|10.125|12.5|10.75|11.75|13.875|13.688|14.5|17.625|23.625|21.969|21|18|18.0625|16|18.125|16.9375|16.3125|16.375|14|14.375|12.1875|14.75|17|15.4|16.6|19.72|20.2|19.7|19.42|18.4|20.85|21.9|23.72|21.88|22.53|22.99|24.37|20.64|23.6|22.85|22.07|24.01|27.25|27.76|26.82|24.45|24.46|24.3|23.61|23.16|17.49|28.13|23.36|20.84|20.53|24.41|23.46|20.96|17.88|14.18|15.95|15.45|12.41|8.78|11.02|13.47|14.52|14.74|14.54|16.3|17.7|19.94|25.42|24.96|24.57|20.14|22.51|23.22|25.76|23.77|23.99|21.31|22.69|23.2|31.05|30.25|30.5|32.05|31.45|31.8|32.95|32.7|26.14|28.22|29.04|29.61|31.41|18.92|22.74|19.38|
2020-10-24 23:29:00|russ2000_0157|ABG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|4.125|2.625|2.25|3.25|1.75|5.375|12.75|12.125|16.5|17.1875|18.12|18.3|15.39||15.25|14.5|8.98|8.46|8.1|12.65|16.65|18.16|16.57|14.8|12.9|13.94|15.03|15.3|16.77|16.85|20.1|20.88|20.36|23.91|27.93|25.94|19.01|15.27|13.69|13.7|11.52|3.68|4.31|9.89|13.17|11.64|13.63|11.36|13.77|18.67|18.65|17.65|17.82|19.82|27.41|25.07|27.99|31.03|36.85|39.99|53.62|53.62|54.23|64.7|65.19|75|81.54|88.22|78.31|68.3|61.78|54.82|55.09|65.3|62.05|54.4|61.5|65.3|65.55|75.8|70|62.5|69.36|81.75|100.96|117.92|55.5|76.61|95.5|
2020-10-24 23:29:03|russ2000_0158|THOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:29:03|russ2000_0160|PDCE|price|0|1.5|2.5|2.125|1.5625|1.5|1|0.75|0.5|0.8125|0.75|0.5625|0.4375|0.375|0.375|0.4375|0.5|1.125|0.625|1.6875|1.125|1.0313|0.875|0.75|0.6563|0.7188|0.9063|0.625|0.75|0.5625|0.4688|0.625|0.5625|0.8125|0.75|0.625|0.7188|0.75|0.75|0.75|1.125|2.0625|1.625|1.75|1.6875|2|1.875|1.5625|1.188|1.375|1.063|1.25|1.625|2|2.75|3.406|4.188|3.563|5.063|8.313|5.25|5.9375|4.8438|5.25|3.0625|3.625|4.1875|4.5|3.8125|4.0625|5.125|7.125|6.5625|6.25|6.31|4.87|6.17|6.399|5.92|5.1|5.3|6.3|9.12|12|23.7|28.65|27.42|43.82|38.57|37.69|31.85|38.34|33.34|45.36|37.7|39.89|43.05|53.57|47.48|44.35|59.13|69.27|66.49|44.37|24.07|11.81|15.69|18.66|18.21|23.17|25.62|27.6|42.25|48.01|29.91|19.39|35.11|37.09|24.52|31.63|33.21|49.57|51.48|59.54|53.22|62.26|63.15|50.29|41.27|54.04|53.64|53.01|53.38|59.45|57.61|67.06|72.58|62.35|43.11|49.03|51.54|49.03|60.45|48.96|29.76|40.68|36.06|27.75|26.17|6.21|12.44|12.395|
2020-10-24 23:29:07|russ2000_0161|DAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.3333|4.417|4.542|6.6667|9.3333|8.958|9.417|8.792|9.167|9.6667|7.3333|8.167|9.708|8.875|8.625|7.5|3.5|3.063|1.75|1.6875|1.313|1.875|1.75|1.125|0.25|0.4375|0.75|0.5|0.75|0.7|0.76|0.79|0.97|1.75|1.98|2.4|2.88|2.7|2.84|4.26|4.3|4.34|3.89|3.86|3.5|3.85|4.47|4.3|4.3|5.49|6.3|8.95|9.74|12.1|12.64|16.87|10.99|5.25|3.48|6.63|7.35|8.19|8.96|7.73|8.56|13.59|15.15|17.58|12.73|13.24|17.49|15.32|18.43|15.99|18.73|18.7|21.2|20.97|20.02|20.73|18.32|18.41|14.01|15.35|11.21|10.47|12.76|14.84|12.86|13.73|14.42|15.69|17.29|17.55|17.15|19.91|18.95|18.77|21.65|20.19|18.89|27.68|18.5|23.93|35.43|
2020-10-24 23:29:10|russ2000_0163|TCBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.48|14.48|15.96|16.6|18.05|21.85|19.84|19.8|21.24|22.97|23.47|21.86|19.57|20.44|21.2|22|21.96|18.86|16.2|16.86|18.89|12.96|11.36|15.5|16.94|14.23|18.97|17.09|16.115|21.83|26.02|25.51|23.8|30.37|35.44|39.76|47.79|44.87|40.95|43.7|45.29|61.47|66.85|53.81|58.23|55.3|49.54|61.81|51.76|50.54|39.99|43.24|52.09|80.25|79.15|74.2|80.4|91.35|94.35|94.9|82.65|49.82|54.59|59.69|54.84|59.25|22.73|32.28|30.61|
2020-10-24 23:29:13|russ2000_0165|ALGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.23|31.5|33.38|30.32|34.97|25.37|22.79|33.92|47.74|38.11|35.87|42.67|46.73|55.56|42.22|42.85|49.32|42.84|49.51|45.85|54.34|51.34|70.43|63.14|73.45|88.04|104.91|101.5|107.75|110.4|118.08|125.72|144.91|194.67|175.99|213.03|174.92|180.81|145.07|134.05|169.85|161.25|142.4|136.3|152.75|169.5|146.4|128.45|105.86|129.47|135.11|149.02|179.47|90.91|114.5|121.09|
2020-10-24 23:29:15|russ2000_0166|PFPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|16.95|14.85|12.43|16.71|24.32|31.17|31.29|36.43|36.7|37.16|49.73|58.42|63.67|57.77|67.74|52.59|58.64|78.24|71.5|74.65|84.48|90.5|91.14|112.3|115.04|104.58|85.13|121.43|111.22|125.17|114.78|102.59|107.36|102.74|
2020-10-24 23:29:16|russ2000_0167|WETF|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.5|4.19|5|5.813|6|6.625|6.375|8.625|7.875|7.25|6.125|7.875|7|6.438|7.25|4.125|1.313|1.75|4.938|5.75|3.188|3.313|3.875|1.906|1.469|0.344|0.594|0.35|0.085|0.085|0.055|0.05|0.035|0.1|0.17|0.11|0.07|0.04|0.03|0.04|0.03|1.88|1.35|1.7|4.85|2.35|3.6|4.1|4.35|7.5|6.85|5.75|3.92|2.8|2.76|2.5|1.5|0.7|0.67|1.25|1.5|1.82|2.95|2.15|2.34|4.05|5.695|6.16|8.005|6.03|8.16|6.91|6.71|6.21|10.29|11.22|11.88|17.62|14.2|11.8|11.38|15.57|21.46|22.84|15.615|16.15|11.87|10.4|9.7|12.2|8.78|9.79|9.95|12.01|9.09|10.62|8.29|6.31|7.06|6.23|5.245|4.81|2.5|3.435|3.24|
2020-10-24 23:29:19|russ2000_0168|LAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|11.5|11.75|13.25|14.875|16.625|14.5|10.375|17.125|16|17.625|23.3125|16.1875|17|12.25|12.9375|11.8125|14.41|16.9|14.86|19.25|25.26|24.03|19.6|15.13|12.36|16.06|23.1|24.83|28.05|24.88|22.24|26.3|25.99|29.11|28.85|30.96|35.02|29.6|24.25|27.89|27.01|25.86|17.82|14.22|9.79|6.07|4.55|3.54|2.25|7.28|16.1|7.63|6.6|6.99|9.9|14.01|13.91|18.1|15.21|22.93|26.51|24.53|32.7|36.03|47.13|55.33|72.85|70.02|63.99|92|75.89|85.53|96.67|112.8|102.15|106.59|90.98|73.21|90.67|101.49|87.1|88.18|118.34|119.26|99.12|104.7|82.2|69.86|92.75|119.28|130.23|158.29|83.47|148.43|222.95|
2020-10-24 23:29:22|russ2000_0169|PBH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.07|17.99|19.5|11.51|12.1|11.88|10.01|11.13|13.16|11.96|13.51|10.87|7.73|8.58|10.8|9.19|9.32|5.1|5.85|7.44|8.02|8.87|7.08|8.85|11.95|11.54|12.8|8.73|11.36|17.32|15.19|16.42|19.24|24.99|29.12|32.9|36.14|28.56|33.99|32.22|35.17|42.46|45.89|47.43|51.61|51.61|54.12|46.91|52.39|56.31|52.5|49.26|44.25|34.4|37.89|38.12|29.9|29.91|31.18|34.35|40.01|36.4|39.23|35.22|
2020-10-24 23:29:24|russ2000_0170|FNB|price|0|||||||||||||||8.7541|7.9478|11.1346|9.8145|10.6733|9.668|9.8145|9.266|8.206|8.352|8.206|7.8121|7.4119|7.8121|8.0905|6.6254|5.8305|5.8305|6.0956|5.3004|5.433|5.5655|6.8905|6.3605|6.4929|6.228|7.7519|7.1554|8.0829|8.3481|7.6856|8.7458|8.8783|8.7651|9.4611|9.5408|11.1303|11.4617|12.1923|12.8533|12.3244|12.1925|12.9852|17.0939|16.7626|19.9424|20.5397|17.6898|14.8412|14.9744|12.191|14.3111|12.8531|11.7939|9.7398|10.9322|11.3304|11.1309|12.721|14.1522|13.8609|13.9665|15.5306|14.5545|14.8412|14.5869|15.1805|16.0229|18.2861|18.79|22.1|20.4|22.13|20.36|19.15|19.65|17.28|17.36|17.1|15.77|16.66|18.27|16.85|16.74|16.54|14.7|15.61|11.78|15.98|13.2|7.67|6.19|7.11|6.79|8.11|8.03|8.56|9.82|10.54|10.35|8.57|11.31|12.08|10.87|11.21|10.62|12.1|12.08|12.13|12.62|13.4|12.82|11.99|13.32|13.14|14.32|12.95|13.34|13.01|12.54|12.3|16.03|14.87|14.16|14.03|13.82|13.45|13.42|12.72|9.84|10.6|11.77|11.53|12.7|7.37|7.5|6.78|
2020-10-24 23:29:27|russ2000_0172|HELE|price|1.97906635964|1.25|1.5|1.6667|1.7292|1.5|1.375|1.1875|0.9584|0.8333|0.6251|0.6875|1.1043|1.0209|1.1667|1.3333|1.5417|1.3333|1.5|0.8959|1.8751|1.6876|2.125|2.5625|3.7292|3.3126|3.3542|3.5625|2.0417|2.375|1.7292|1.3542|1.6459|2.2084|2.6042|3.0833|3.7917|3.7084|3.6667|4.5625|4.375|4.9688|3.5938|4|3.5|3.7188|3.8125|4.5|4.313|4.875|5.188|4.782|6.25|6.688|7.063|10.75|11.625|13.375|16.375|14.25|20.5|19.125|17.375|16.75|14|15.875|14.25|10.5625|6.6875|6.5625|5.625|4.25|6.16|9.13|12.17|10.7|13.81|13.1892|11.96|10.16|14.15|15.06|21.699|22.65|33.22|33.43|27|28.14|27.94|22.93|22.76|18.02|20.66|19.19|16.97|23.63|22.7|27.3|22.65|18.13|16.91|17.87|24.05|15.66|15.95|19.33|21.62|20.55|27.01|25.76|22.255|23.62|31.12|32.39|30.02|29.87|34.6|31.48|31.44|30.86|34.88|39.67|40.18|48.71|62.7|57.96|58.22|64.66|87.61|87.49|85.14|103.41|99.53|102.83|90.34|85.1|94|91|90.3|89.4|89.15|89.8|118.95|143.03|144|133.61|153.51|161.42|164.28|181.92|206.82||
2020-10-24 23:29:31|russ2000_0173|CATY|price|0||||||||||||||||||||||||||||||||3.8021|3.8542|4.0885|3.698|3.8021|3.8021|5.8125|5.875|4.6875|4.3125|3.75|3.625|3.5938|3.625|3.25|3.375|3.375|3.25|2.813|3.375|3.875|4.282|4.063|4.094|4.907|5.375|6.188|7.938|9.125|8.9375|11.625|9.125|10.25|9.4063|10.625|8.9219|10.25|11.5|11.5938|12.1875|14.75|12.1563|13.6725|13.4725|16.0125|18.025|20.7495|19.5|18.995|19.525|22.285|22.125|28.005|32.91|33.35|37.19|37.5|31.5|33.57|35.46|35.94|37.64|36.38|36.1|34.51|33.98|33.54|32.21|26.49|20.73|10.87|23.8|23.75|10.43|9.51|8.09|7.55|11.62|10.33|11.89|16.7|17.05|16.39|11.38|14.93|17.7|16.51|17.26|19.53|20.12|20.35|23.37|26.73|25.19|25.56|24.83|25.59|28.45|32.45|29.96|31.33|28.33|28.2|30.78|38.03|37.68|37.95|40.2|42.17|39.98|40.49|41.44|33.53|33.91|35.91|34.735|38.05|22.95|26.3|21.68|
2020-10-24 23:29:34|russ2000_0174|WTFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.833|10.333|10.917|13.75|11.3333|11.833|13|11.6667|13.0833|12.1667|12.1667|10.8333|10.0417|9.75|10.4167|10.9167|10.5417|12.375|16.0333|20.1|21.0067|21.59|31.15|31.02|30.54|28.15|29.65|37.8|46.17|49.0826|49.8|56.47|58.0942|47.27|49.67|50.19|56.69|57.28|50|50.84|47.68|44.8|45.4|43.98|34.55|34.43|24.29|29.35|18.77|12.3|15.84|28.03|30.28|37.26|35|31.98|32.41|35.91|32.09|27.76|27.95|35.78|35.5|38.3|36.9698|37.04|36.91|40.99|45.98|47.46|45.81|45.43|46.05|46.85|52.36|52.39|48.56|43.8|50.95|54.56|72.64|68.23|75.63|77.78|83.12|84.38|93.29|89.07|66.49|64.46|71.78|65.02|70.73|29.62|42.88|38.25|
2020-10-24 23:29:36|russ2000_0175|DK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.58|16.61|16.64|18.84|26.89|27.07|20.18|13.47|9.37|9.78|5.31|10.77|8.06|8.74|6.75|7.21|7.33|7.11|7.3|13.15|13.98|12.47|10.77|14.82|16.99|25.64|26.38|39.8|31.31|21.61|31.9|28.65|32.18|33.49|26.35|38.2|36.95|27.7|24.13|14.93|12.69|16.71|23.47|24.13|25.84|25.57|33.3|39.4|52.48|44.76|32.51|35.64|36.24|37.45|33|13.28|16.73|11.78|
2020-10-24 23:29:39|russ2000_0176|ALE|price|0|7.2575|7.2946|7.5552|7.8157|7.4808|7.6297|8.2623|8.7462|9.6394|11.5374|10.086|11.798|14.2544|16.8223|17.2689|17.6411|16.0035|15.7802|14.887|12.5051|13.9193|14.8126|14.5893|14.0682|14.0682|15.1103|15.0359|16.2268|15.1103|14.8126|13.4727|15.6314|16.2268|15.8547|17.2689|19.3531|18.2366|18.8321|20.0975|20.3952|21.3629|20.9907|21.1395|19.502|17.5667|15.4081|15.5569|15.0346|15.0346|16.2255|16.5975|16.8955|16.5225|17.2674|15.8536|16.3745|16.5975|18.0864|21.5471|25.9387|25.3057|23.6679|26.2366|26.1986|23.5189|23.6679|20.9151|20.1702|19.7982|20.6171|26.3476|29.5483|30.7472|26.7936|30.5362|30.0122|34.645|32.275|25.7247|27.011|24.7243|31.62|32.6085|36.4434|41.7908|39.6004|32.5|36.75|41.85|49.9|45.81|44|46.6|47.35|43.45|46.54|46.62|47.05|44.76|39.58|38.62|42|44.5|32.27|26.69|28.75|33.57|32.68|33.48|34.24|36.43|37.26|38.97|41.04|36.63|41.98|41.49|41.8|41.74|40.98|49.02|49.85|48.3|49.88|52.42|51.35|44.39|55.14|52.76|46.39|50.49|50.83|56.07|64.63|59.62|64.19|67.71|71.68|77.29|74.36|72.25|77.41|75.01|76.22|82.23|83.21|87.41|81.17|60.68|54.61|51.74|
2020-10-24 23:29:42|russ2000_0177|SLAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|50.75|43|10.5|18.1875|15.16|16.78|37.95|34.9|23.16|18.81|20.33|29.84|25.7|44.92|42.4|53.02|44.6|34.47|34.5|29|28.02|29.81|36.78|50.27|31.56|31.19|35.19|30.62|34.76|42.54|36.98|31.13|36.11|30.7|23.28|26.4|36.77|46.07|47.39|48.28|44.15|37.55|46.24|43.29|39.26|35.65|42.7|43.85|37.48|36.18|42.74|40.57|42.29|41.66|42.49|51.31|48.89|40.92|46.44|50.3|57.38|39.67|50.05|44.73|49.9|56.45|65.65|73.15|70.75|81.5|89.8|87.8|106.95|91.15|74.86|80.86|96.72|110.365|115.6|74.46|95.08|98.47|
2020-10-24 23:29:44|russ2000_0178|WAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|28.3|29.4|35.1|34.25|36.12|35.49|33.04|30.36|27.18|19|13.16|8.11|16|9.47|4.73|6.97|6.84|3.94|5.69|7.68|6.86|7.1|8.19|6.85|5.17|6.14|8.71|8.69|10.21|10.79|14.31|15.11|18.15|24.22|23.72|23.84|23.9|27.99|29.64|34.66|30.51|35.71|31|33.68|37.01|49.24|48.06|48.89|52.09|57.84|57.36|60.2|56.89|38.16|41.04|43.23|46.15|57.14|30.71|38.64|31.78|
2020-10-24 23:29:46|russ2000_0179|GIII|price|1|||||||||||||||||||||||||||4.6667|4.75|6.4166|4.875|1.25|1.6667|1.7083|1.375|2.0417|2.25|2.1667|1.8333|2|3.1667|2.875|1.9167|1.75|1.3333|1.625|1.125|1|0.5417|0.5417|0.625|0.875|0.9583|1.0627|0.8333|0.896|1.1667|1.75|1.8127|1.5417|1.875|1.8333|1.3958|0.7917|0.9792|0.7292|1.1042|1.0104|1.1563|1.5|1.7083|2.2917|2.3125|2.8267|3.2|2.0967|2.35|2.6833|2.3233|1.85|1.7933|2.0767|2.44|3.9067|3.075|2.67|2.3333|2.1967|2.6863|2.5467|3.79|3.4|4.7677|4.975|5.25|7.555|10.85|8.835|8.065|8.135|6.685|7.375|8.015|6.905|2.75|4.01|6.045|8.005|8.705|14.3|12.9|13.2|17.445|22.43|15.435|14.095|11.43|13.425|12.285|18.48|17.945|20.33|25.73|28.36|34.985|35.885|38.835|39.675|48.6|55.59|72.23|55.09|49.36|45.25|40.03|26.12|26.26|23.7|26.03|25.34|37.35|36.49|45.7|39.86|34.87|43.15|28.66|25.11|27.21|11.33|9.89|15.18|
2020-10-24 23:29:49|russ2000_0180|BLKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|11|14.68|12.1|13|13.9|17.33|19.65|21.19|22.25|26.71|22.54|22.2|25.82|29.74|24.08|22.08|19.9|12.93|10.64|14.99|23.2|24.43|25.22|21.72|24.09|26.89|26.92|26.64|23.03|28.06|33.8|25.97|24.6|22.87|30.75|32.65|38.9|37.14|31.65|35.45|39.29|44.57|47.38|57.97|55.27|65.7|62.69|66.94|65.28|66.28|76.04|86.47|86.7|96.69|98.69|110.49|104.23|62.2|78.74|79.27|93.5|78.74|49.07|57.66|56.05|
2020-10-24 23:29:51|russ2000_0181|BKH|price|0|3.9028|3.9444|4.5|4.9722|4.6111|4.7778|5.0833|6|6.5278|7.2777|7.5556|9.0555|10.3889|10.4444|10.5|9.6667|9.7222|10.3334|10.6111|10.3334|11.6667|12.2778|12|11.2223|11.5|12.6667|12.3334|12.7223|12.6667|12.5556|11.6111|13.5|15.5|15.0556|16.8889|18.3889|18|19.3333|19.1667|18.3333|17.1667|16.8334|17.3333|15.1667|14.0833|12.25|13.25|14.25|15|14|16.333|16.5|16.167|16.583|17.25|18.75|17.5|19|19.542|23.5|25.3125|23|26.875|26.375|21.3125|23.0625|23.3125|22.1875|22.0625|22.5625|28.0625|44.75|45.71|40.23|30.52|33.84|33.48|34.61|26.19|26.52|27.49|30.7|30.86|29.83|31.87|31.5|27.78|30.68|33.07|36.85|43.37|34.61|34|34.33|33.61|36.94|36.77|39.75|41.02|44.1|35.78|32.06|31.07|26.96|17.89|22.99|25.17|26.63|30.35|28.47|31.2|30|33.44|30.09|30.64|33.58|33.53|32.17|35.57|36.34|44.04|48.75|49.86|52.51|57.65|61.39|47.88|53.04|50.44|43.65|41.34|46.43|60.13|63.04|61.22|61.34|66.47|67.47|68.87|60.11|54.3|61.21|58.09|62.78|74.07|78.17|76.73|78.54|64.03|56.66|53.49|
2020-10-24 23:29:55|russ2000_0182|CIEN|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.625|87.5|190.316|203.441|190.75|169.75|296.191|44.8438|70.2188|66.0625|115.7188|104.3438|262.5|364|567.2188|1046.5|633.9375|469.63|222.95|115.01|93.94|60.48|28.21|19.215|44.66|30.8|41.16|44.184|53.62|33.25|19.81|14.84|18.69|13.65|15.61|17.92|25.83|31.15|24.85|23.51|28.11|28.02|39.2301|47.65|22.83|33.81|22.71|8.47|7.02|9.07|11.74|14.11|12.77|18.23|13.47|13.5475|24.19|25.9|17.58|12.29|15.15|16.63|14.4|12.42|15.41|15.075|22.96|23.54|23.42|19.88|19.78|16.57|19.69|21.85|25.02|23.3|18.04|17.27|20.52|20.34|24.65|22.17|26.8|21.27|22.01|26.53|25.78|30.37|38.26|38.24|44.92|36.78|42.5|46.25|55.17|41.24|
2020-10-24 23:29:57|russ2000_0183|LPX|price|0|10.2415|11.0383|8.601|8.4487|8.1695|6.0873|6.588|7.2935|6.7947|7.3691|5.955|7.4133|9.6229|8.8719|8.7539|10.2129|12.2501|10.375|12.5834|8.9167|10.3333|11.1667|9.8751|9.4167|10.2501|11.0834|13.6667|14.4167|14.5834|12.7917|8.5834|9.125|10.1667|13.625|14.375|14.7917|20.5834|23.125|24.5|29.875|35|32|32.75|41.25|36.125|30.5|33.125|27.25|27.625|26.125|24.125|24.25|24.375|22.125|22.75|21.125|20.75|21.125|25|19|23.25|18.25|20.375|18.3125|18.625|23.75|15.625|14.25|13.875|10.875|9.1875|10.125|9.61|11.73|6.5|8.44|10.74|10.59|6.47|8.06|7.93|10.84|13.78|17.88|25.8|23.65|25.95|26.74|25.14|24.58|27.69|27.47|27.2|21.9|18.77|21.53|20.06|18.92|16.97|13.68|9.18|8.49|9.3|1.56|2.23|3.42|6.67|6.98|9.05|6.69|7.57|9.46|10.5|8.14|5.1|8.07|9.35|10.88|12.5|19.32|21.6|14.79|17.59|18.51|16.87|15.02|13.59|16.56|16.51|17.03|14.24|18.01|17.12|17.35|18.83|18.93|24.82|24.11|27.08|26.26|28.77|27.22|26.49|22.22|24.38|26.22|24.58|29.67|17.18|25.65|29.51|
2020-10-24 23:30:01|russ2000_0184|WAFD|price|0|0.8681|1.0432|1.0869|1.0577|0.8826|0.8826|1.189|1.5463|1.5608|1.941|1.919|2.2985|2.8308|3.1446|3.0864|3.0716|3.796|3.5769|3.7667|3.3433|3.8248|3.8612|4.1094|3.9999|3.9337|5.4884|7.1816|5.6051|6.5426|6.6593|5.3158|5.9584|7.3604|7.8277|8.5872|9.2881|8.9375|9.551|9.1129|9.4633|10.6025|10.0241|10.8916|10.0724|9.1712|9.3302|8.641|7.368|8.482|9.3302|10.072|10.868|10.146|9.564|11.021|12.363|11.675|13.182|15.203|16.133|15.665|15.594|14.1119|15.0643|13.0394|13.9319|14.3976|12.2632|11.8363|11.3318|14.1259|17.6574|16.7765|16.7475|17.1095|17.6081|17.9865|18.9782|16.7656|18.6702|17.3884|19.1074|20.8265|23.4546|23.2091|21.8182|22.8636|24.1273|23.275|23.52|22.56|22.99|24.2|23.19|22.44|23.53|23.46|24.31|26.26|21.11|22.84|18.1|18.45|14.96|13.29|13|16.86|19.34|20.32|16.18|15.28|16.92|17.34|16.43|12.74|13.99|16.83|16.89|16.66|16.87|17.5|18.88|20.68|23.29|23.3|22.43|20.36|22.15|21.805|23.35|22.75|23.83|22.65|24.26|26.68|34.35|33.1|33.2|33.65|34.25|34.6|32.7|32|26.71|28.89|34.93|36.99|36.65|25.96|26.84|20.86|
2020-10-24 23:30:06|russ2000_0185|CUZ|price|0|8.0502|7.7565|7.5214|8.4029|10.0481|10.8707|11.6933|15.2778|18.392|16.5117|17.5694|16.7468|20.9188|23.8688|19.9299|24.4566|25.3972|28.2332|32.2329|23.5277|28.2332|32.9388|29.6451|28.9391|28.2332|32.9388|33.8799|30.5862|28.704|27.7629|22.1162|18.8222|26.351|25.8807|26.8218|22.3513|23.0573|21.6455|26.1157|27.2921|32.7035|30.8213|32.7035|31.0566|31.5273|29.1743|31.5273|32.7026|31.2909|33.4084|34.3514|38.1149|36.7032|36.9375|41.4087|52.9373|51.2913|52.2315|56.3507|55.1734|58.1134|56.2312|52.8197|60.7015|54.4666|63.6424|63.8777|95.8165|103.9336|108.6538|121.5793|78.8766|70.6113|75.8062|69.8773|68.7762|73.5476|69.9055|64.9364|69.7361|72.9829|78.7707|78.3472|86.3937|92.5768|91.7456|96.8682|85.462|73.0394|83.5139|85.3208|79.9|94.3837|87.3254|96.5859|99.5786|92.7744|81.9046|82.8928|62.3954|69.7643|65.2188|71.2324|39.103|18.1822|23.9982|23.3771|21.542|23.4618|19.0292|20.1585|23.5465|23.5748|24.1112|16.5164|18.0975|21.4008|21.8808|22.4172|23.5748|30.1813|28.5156|29.052|29.0802|32.3835|35.1504|33.7387|32.2424|29.9272|29.3061|26.031|26.6239|29.3061|29.3626|29.4755|34.04|33.08|35.16|37.36|37|34.72|38.76|35.56|31.6|38.64|36.17|37.59|41.2|29.27|29.83|28.59|
2020-10-24 23:30:11|russ2000_0187|XPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|6.2|4.6|5.4|4.76|2.2|2.28|2.692|3.76|4|4.8|5.12|5.2796|5.48|4.96|4.44|4.6|5.32|4.96|3.68|3.04|3.4|3.8|4.92|5.84|5.4|7.36|9.52|8.68|12.24|8.16|12.12|16.57|17.99|12.38|17.04|17.34|17.41|22.55|26.45|31.52|27.47|37.67|42.48|45.47|47.55|22.74|26.53|31.15|26.66|35.84|44.92|47.48|62.34|64.79|79.15|98.23|112.91|114.54|52.06|53.74|55.04|70.54|78.62|52.92|78.61|85.93|
2020-10-24 23:30:14|russ2000_0188|CLVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.72|25.66|22.28|20.56|15.63|28.23|64.19|73.52|60.27|73.87|41.21|45.36|55.15|74.23|87.88|99.86|33.27|19.84|12.355|37.44|45.05|67.06|89.96|76.86|67.17|52.88|44.81|29.69|17.97|24.82|13.42|4.27|11.15|7.13|6.75|5.94|
2020-10-24 23:30:16|russ2000_0189|FR|price|0||||||||||||||||||||||||||||||||||||||||||||||23.625|21.375|19.5|19|20.5|20|22.5|22.875|23.5|25.875|30.375|31.625|29.25|34|36.125|36|31.813|25.5|26.8125|23.9375|27.4375|24.75|27.4375|27.25|29.5|30.75|34|31.64|32.14|30|31.1|34.25|32.85|30.99|28|28.32|31.6|32.07|33.75|39.5|36.88|36.9|40.73|37.83|39.9|40.05|38.5|42.69|37.94|44|46.89|45.3|38.76|38.87|34.6|30.89|27.47|28.68|7.55|2.45|4.35|5.25|5.23|7.76|4.82|5.07|8.76|11.89|11.45|8|10.23|12.35|12.62|13.14|14.08|17.13|15.17|16.27|17.45|19.32|18.84|16.91|20.56|21.43|18.73|20.95|22.13|22.74|27.82|28.22|28.05|26.63|28.62|30.09|31.47|29.23|33.34|31.4|28.86|35.36|36.74|39.56|41.51|33.23|38.44|39.8|
2020-10-24 23:30:20|russ2000_0190|RLI|price|0|0.7446|0.8546|0.7546|0.6447|0.7146|0.7196|0.7546|0.8796|1.2144|1.6792|1.5742|2.029|2.7736|2.8536|2.6|2.2|3.12|2.22|2.06|1.54|1.68|1.52|1.36|1.22|1.38|1.2|1.36|1.36|1.6|2.16|1.6|2.32|2.58|2.16|2.4|2.64|3.16|3.18|3.3|3.96|4.08|4.16|3.96|4.24|3.82|3.46|3.46|3.28|3.74|4.55|4.475|5|4.95|4.875|5.2|6.675|6.375|7.2875|9|9.9625|10.8|10.172|9.5|8.3125|7.3125|9.6875|8.25|8.5|8.375|8.6914|9.6406|11.1719|10.21|11.23|10.25|11.25|12.925|12.75|13.4125|13.95|13.435|16.45|16.46|18.73|19.3|18.3888|18.775|20.785|20.725|22.3|23.13|24.935|28.65|24.09|25.395|28.21|27.465|27.975|28.36|28.395|24.785|24.735|31.045|30.58|25.1|22.4|26.39|26.625|28.51|26.255|28.31|26.285|28.825|30.96|31.79|36.43|35.82|34.1|33.33|32.33|35.925|38.205|43.71|48.69|44.24|45.78|43.29|49.4|52.41|51.39|53.53|61.75|66.86|68.78|68.36|63.13|60.02|54.62|57.36|60.66|63.39|66.19|78.58|68.99|71.75|85.71|92.91|90.02|87.93|82.1|83.73|
2020-10-24 23:30:23|russ2000_0192|BRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:30:24|russ2000_0194|HCSG|price|0|||0.3096|0.3206|0.4658|0.4303|0.8002|0.9349|1.2009|1.0973|0.9655|1.4373|1.4264|1.4922|1.1411|1.1411|1.207|1.4044|1.163|0.79|0.9875|0.8777|0.79|0.8668|0.9436|1.0752|1.4264|1.6897|1.5471|2.0408|1.4044|1.953|2.6113|2.1286|2.0079|1.8436|1.1523|1.3004|1.1852|1.3169|1.2181|1.1029|1.0535|1.5473|1.3498|1.6297|1.5309|1.7778|1.58|1.4156|1.4156|1.2347|1.2511|1.1853|1.4218|1.3169|1.4156|1.58|1.6458|1.6627|1.9095|2.0905|1.8519|1.8025|1.8765|1.9259|1.6111|1.3827|1.0741|0.8889|0.9753|1.2593|1.4568|1.4025|1.6|2.0346|2.2617|3.0519|2.6943|2.5758|2.3417|2.8385|3.2593|3.7985|4.8741|4.5333|5.3215|6.1748|7.1852|8.9245|8.5556|9.2045|9.4933|9.3111|11.1822|12.8711|12.7333|13.1111|13.5133|14.12|13.76|10.1467|12.1933|10.62|9.98|11.92|12.24|14.3067|14.96|12.6333|15.1933|16.27|17.57|16.25|16.14|17.69|21.27|19.38|22.86|23.23|25.63|24.52|25.76|28.37|29.06|29.44|28.61|30.93|32.13|33.05|33.7|34.87|36.81|41.38|39.58|39.17|43.09|46.83|53.97|52.72|43.48|43.19|40.62|40.18|32.99|30.32|24.29|24.32|23.91|24.46|21.53|
2020-10-24 23:30:27|russ2000_0195|AKR|price|0|||||||||||||||||||||||||||||||||||||||||19.75|20.125|19.125|14.5|15.625|14.375|13|13|12.75|13|12.25|11.375|10.875|10.375|10.875|10.125|10.875|9.625|9.438|9|8.938|7.438|6|5.25|5.25|5.375|5.25|4.625|5.25|5.6875|5.8125|5.625|6.3|6.98|6.49|6.35|6.95|8.15|7.4|7.42|8.02|9.15|10.98|12.5|14.11|13.74|14.75|16.3|16.08|18.65|17.99|20.05|23.55|23.65|25.5|25.02|26.07|25.95|27.13|25.61|24.15|23.15|25.28|14.27|10.61|13.05|15.07|16.87|17.86|16.82|19|18.24|18.92|20.33|18.7|20.14|22.54|23.18|24.82|25.08|27.77|24.69|24.68|24.83|26.38|28.09|27.58|32.03|34.88|29.11|30.07|33.15|35.13|35.52|36.24|32.68|30.06|27.8|28.62|27.36|24.6|27.37|28.03|23.76|27.27|27.37|28.58|25.93|12.39|12.98|10.5|
2020-10-24 23:30:29|russ2000_0197|OGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|34.8|38.55|35.4|41.22|42|42.94|45.33|51.34|61.78|64.15|63.41|63.54|68.59|70.11|74.74|73.11|65.81|74.89|81.32|78.34|89.03|92.01|95.31|93.57|83.62|77.05|68.44|
2020-10-24 23:30:31|russ2000_0198|SHOO|price|0||||||||||||||||||||||||||||||||||||||||||||0.7243|0.3622|0.2963|0.4115|0.6084|0.6835|0.7407|1.0864|1.07|0.856|0.6338|0.5844|0.6749|0.4857|0.8149|1.0535|0.996|1.1606|1.5227|0.8313|1.1193|1.1111|1.786|1.7037|2.5103|2.5021|0.8642|1.1358|1.0041|1.9342|2.4059|1.3366|1.8528|2.3045|2.6112|1.8963|2.3796|2.0635|2.909|2.4981|2.6864|2.6285|2.6298|2.3243|2.4836|2.1979|2.3388|3.0183|3.8492|4.6749|5.8509|7.7511|6.9314|5.7679|6.4711|3.7432|3.9506|3.3837|3.6306|4.8948|4.2114|3.7096|4.9995|7.2711|8.1462|9.6395|9.3393|12.1659|12.3615|13.9052|16.6711|13.3778|15.3333|19|14.1111|19.4311|18.7867|19.2125|21.5022|23.9245|24.3933|23.9867|22.8667|21.4867|21.22|25.3333|28.52|24.4133|20.1467|24.6933|22.7867|23.04|23.8333|25.7|26.6333|28.8667|31.1333|29.2667|35.4|35.2667|30.26|33.84|33.95|35.79|43.01|23.23|24.69|19.5|
2020-10-24 23:30:33|russ2000_0200|B|price|0|3.2084|3.4584|3.6458|3.7917|3.7084|3.2917|3.9167|3.6042|3.7084|3.7084|3.5834|4.5834|5.4167|5.625|5.4167|5.0834|6.5|5.9375|6.6667|5.3333|6.0834|5.4375|5.9584|5.9375|6.0208|5.9375|6.2292|4.8333|5.1459|4.9167|4.0834|4.3125|5.2917|5.5834|5.9167|5.8959|5.4584|5.2709|5.2292|5.0834|5.2917|5.3125|5.3541|5.2084|5.0208|5.8751|6.25|6.3333|7.3333|6.7085|6.771|6|7.479|8.521|8.2915|10|11.979|14.8125|14.1565|11.375|16.1875|13.5313|14.1875|14.5625|9.375|10.9375|10.0313|8.1563|7.25|8.2188|9.1875|9.9375|9.5|12.35|10.65|11.995|12.25|11.45|10.045|10.175|10.58|10.88|12.98|16.155|13.945|14.4547|13.735|13.255|13.585|16.55|17.93|16.5|20.25|19.95|17.56|21.75|23.01|31.68|31.92|33.39|22.95|23.09|20.22|14.5|10.69|11.89|17.09|16.9|19.45|16.39|17.59|20.67|20.88|24.81|19.25|24.11|26.31|24.29|25.01|22.46|28.93|29.99|34.92|38.31|38.47|38.54|30.35|37.01|40.49|38.99|36.05|35.39|35.03|33.12|40.55|47.42|51.34|58.53|70.44|63.27|59.89|58.9|71.03|53.62|51.41|56.34|51.54|61.96|41.83|39.56|35.74|
2020-10-24 23:30:36|russ2000_0201|CVLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.01|16.07|17.47|18.06|21.18|14.53|16.64|14.35|12.68|11.33|16.22|20.75|23.52|21.38|23.24|26.65|29.94|39.96|41.52|39.78|46.32|51.71|46.03|55.81|71.24|83.29|77.03|86.92|74.74|66.2|48.19|50.4|53.39|43.7|44.625|34.02|39.26|41.1|45.78|53.56|52.9|49.25|56.8|61.6|53.2|56.25|70.9|69.8|55.26|64.74|48.74|43.74|44.86|38.31|37.9|41.15|
2020-10-24 23:30:38|russ2000_0202|FNSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:30:38|russ2000_0203|SAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||28|23.875|19.75|19.875|19.375|10.25|8.375|10.375|8.688|7.813|9.313|10.813|7.5|8.3125|7.8125|7.9375|8|7.25|7.4375|8.1875|8.875|8.8125|9.35|8.99|10.43|16.71|14.61|16|13.98|14.58|14.53|14.35|15.92|18.63|18.2|20.26|24.25|21.25|21.8|23.02|23.39|25.77|26.01|27.33|33.4|35.95|33.29|39.75|49.17|38.5|47.91|40.36|47.49|26.56|20.86|29.28|37.84|46.53|53.28|71.91|67.76|99.53|90.68|87.94|74.75|106.54|105|116.05|107.88|139.24|159.96|170.35|245.51|233.9|244.33|226.23|219.01|297.78|268.14|250.09|214.18|204.34|191.71|161.87|150.29|169.1|144.9|132.4|161.9|189.1|189.25|287.8|297.2|246.98|294.73|346.34|352.18|377.69|354.92|535.85|880.42|
2020-10-24 23:30:41|russ2000_0204|SNX|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|19.68|16.58|15.89|21.48|24.46|16.46|16.61|16.26|18.47|18.05|22.48|22.99|18.9|20.3|19.44|21.61|20.81|23.46|24.28|10.03|15.19|23.51|31.16|30.43|28.41|27.3|23.23|28.66|34.93|32.74|24.52|28.02|40.39|34.25|35.22|32.54|38.1|39.78|49.46|66.02|60.11|65.22|67.96|71.44|79.1|82.62|74.58|95.29|92.95|91.1|107.5|117.32|119.47|111.06|115.38|137.33|121.1|107.78|97.31|73.27|101.88|92.45|84.98|123.75|145.22|108.25|123.24||
2020-10-24 23:30:43|russ2000_0206|FUL|price|2|2.7396|2.6876|3.2292|2.698|2.4792|2.3333|2.1458|2.6459|2.6667|2.5417|2.6875|3.3125|4.0626|4.75|4.5417|5.4167|5.7917|7.5|4.7084|5.7084|6.0833|4.375|4.2918|4.4584|4.6251|4.3333|3.8333|3.75|3.6667|3.7917|4.7709|5.9167|8.125|7.0833|8.3333|11.0833|11.2084|12.25|9.625|9.25|9.875|9.625|8.3125|9.0625|9.25|9.5|8|8.3125|9.375|8.5625|8|9|8.4375|8.844|11.8125|12.1875|13.8125|13.797|12.25|14.219|15.6565|11.875|10.875|10.594|15.875|15.0625|13.625|15.344|9.7035|8.5785|8.5315|10.344|11.415|13.4175|14.935|13.34|14.425|13.475|14.485|11.025|11.91|13.245|13.335|13.65|13.395|13.165|14.31|13.32|16.2|16.405|15.49|20.3|24.125|19.23|26.07|24.97|27.25|26.91|25.29|22.75|24.87|26.07|17.74|11.4|17.02|19.74|20.36|20.99|21.33|18.99|20.97|21.55|22.29|22.17|23.06|30.13|30.4|30.41|32.85|40.87|41.57|37.29|51.23|48.48|47.83|47.04|43.19|44.7|42.11|36.24|39.81|38.49|45.66|47.48|46.99|49.41|50.75|50.19|56.57|50.39|51.55|56.99|48.24|50.48|39.43|42.61|49.88|39.23|37.62|48.17||
2020-10-24 23:30:46|russ2000_0207|TPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|20.48|14.7|14.46|19.35|16.26|15.53|13.32|14.65|15.02|15.3|13.03|12.91|11.68|11.4|12.93|12.18|12.85|12.74|13.32|17.77|16.05|16.2|12.61|11.07|12.64|11.47|14.75|15.58|9.71|13.52|18.14|
2020-10-24 23:30:47|russ2000_0211|LFUS|price|0|||||||||||||||||||||||||||||||||||||||5.75|9.625|9.25|9.375|12.875|12.75|12.5|10.5625|11|14.625|14.25|15.657|16.25|18.375|18.875|18.75|19.375|24.25|23.125|28.25|34.875|24.875|26|25.25|19.875|19.25|18.375|19.25|22.25|24.2656|36.6875|49|29.6875|28.625|25.125|26.79|22.13|26.24|24.77|23.13|16.82|16.86|17.89|22.86|23|28.82|37.2|42.41|34.53|34.16|28.65|27.85|28.13|27.25|34.13|34.38|34.7|31.88|40.6|33.77|35.69|32.96|34.97|31.55|29.73|16.6|10.99|19.96|26.24|32.15|38.01|31.61|43.7|47.06|57.1|58.72|40.21|42.98|62.7|56.89|56.54|61.71|67.85|74.61|78.22|92.93|93.64|92.95|85.18|96.67|99.39|94.89|91.15|107.01|123.11|118.19|128.81|151.77|159.91|165|195.88|197.82|208.18|228.18|197.89|171.48|182.48|176.91|177.31|191.3|133.42|170.63|177.34|
2020-10-24 23:30:50|russ2000_0212|SBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14|14.375|8.625|13.25|21.75|19.938|13|13.125|15.438|20.188|23.313|28.8125|28.75|16.25|19.5625|14.5625|16.375|9.0625|12.2031|8.9375|11|10.9375|10.0313|7.3281|10.3|8.06|9.46|13.55|14.439|13.7|11.63|7.86|11.62|10.23|14.98|12.5|10.27|7.3|9.21|8.03|9.08|8.87|9.2|8.15|8.56|7.85|10.5|15.45|14.22|12.04|8.21|8.91|7.6|5.04|3.1|1.03|1.94|3.58|4.03|5.08|5.83|7.02|8.18|12.54|10.98|7.17|11.33|11.06|9.06|11.21|12.62|20.29|29.37|33.52|35.73|27.09|34.75|26.09|27.36|31.41|27.91|25.32|32.54|30.75|29.86|28.88|33.35|40.5|32.9|32.05|37.85|31.3|32.15|28.35|26.34|38.48|53.63|42.74|33.34|16.08|18.46|19.23|
2020-10-24 23:30:52|russ2000_0214|VLY|price|0|1.8118|2.0177|2.8766|3.2713|3.5204|3.6063|3.5719|3.6405|4.7654|5.4952|5.9932|8.0711|8.9212|10.8155|9.1233|8.0663|7.6113|8.4357|9.905|8.0663|7.6113|8.8053|7.1509|7.2885|7.5634|7.4259|7.4945|6.8071|6.7383|6.1884|4.8132|4.8819|5.7757|7.3227|7.2885|6.8758|9.97|10.1075|10.5201|12.1702|13.7173|12.8922|13.279|12.1831|16.3085|13.6658|13.859|13.92|13.2138|12.4405|12.7643|12.8922|14.3107|13.1519|13.0873|13.2154|13.9875|13.9899|16.3406|20.2721|20.5637|18.6945|11.0837|11.9588|10.686|12.8073|11.0811|12.4732|11.972|11.4305|12.7752|15.5817|12.6712|13.9236|14.6111|16.1828|17.2485|17.0668|16.3301|16.1889|15.1207|16.9854|17.9459|18.8226|18.0297|17.1105|17.2865|18.7146|17.4489|16.6157|16.2746|17.1274|18.2077|19.1852|19.0807|19.7822|18.8419|17.6215|17.3786|14.934|15.0515|12.974|17.2438|16.6597|10.1768|10.1069|10.6166|12.206|13.2772|12.3537|11.7007|12.9705|12.6621|12.9619|10.0857|11.781|12.3333|10.6|10.02|9.3|10.24|9.47|9.95|10.12|10.41|9.91|9.69|9.71|9.44|10.31|9.84|9.85|9.54|9.12|9.73|11.64|11.8|11.81|12.05|11.22|12.46|12.16|11.25|8.88|9.58|10.78|10.87|11.45|7.31|7.82|6.85|
2020-10-24 23:30:55|russ2000_0215|AMBA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|10.16|12.99|16.6|19.91|32.41|27.65|28.61|41.8|55.31|70.63|115.8|50.38|37.22|42.28|58.66|62.74|49.61|55.84|50.61|53.71|50.4|46.05|39.58|34.09|38.42|49.17|50.43|52.87|58.94|52.57|43.91|57.15|
2020-10-24 23:30:57|russ2000_0216|HAE|price|0|||||||||||||||||||||||||||||||||6.9688|6.25|6.9375|9.4688|6.3438|8|9.375|13.0938|12|12.4375|12.0625|13.875|9.9375|9.0625|9.0625|8.625|7.25|9.625|11.5|8.875|8.3125|9.125|10.3125|9.4375|8.875|9.5625|9.4375|7|8.7188|8|9.625|11.375|7.8438|10.0313|9.8438|11.9063|11.25|10.5|12.75|15.4375|16.55|15.25|17.305|16.96|15.87|14.6|11.865|10.73|10.925|9.35|11.805|11.945|15.725|14.825|16.42|18.105|21.08|20.32|23.765|24.43|25.385|23.255|23.4|22.51|23.375|26.305|24.71|31.51|29.79|27.73|30.86|28.25|27.54|28.5|28.06|27.575|28.575|26.76|29.265|31.59|32.77|32.185|29.24|30.61|34.84|37.055|40.1|40.84|41.66|41.35|39.88|42.13|32.59|35.28|34.92|37.42|44.92|41.36|32.32|32.24|34.98|28.99|36.21|40.2|40.57|39.49|44.87|58.08|73.16|89.68|114.58|100.05|87.48|120.34|126.14|114.9|99.66|89.56|87.25|
2020-10-24 23:31:00|russ2000_0217|AEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|12.65|11.02|9.66|10.21|12.29|11.93|11.27|12.76|13.67|11.16|12.25|12.5|13.18|12.06|10.84|8.73|9.53|11.43|7.5|6.66|4.32|5.63|7.65|7.41|10.43|10.59|10.49|12.9|12.88|12.54|8.96|10.54|12.73|10.52|11.99|11.94|14.93|15.75|21.11|25.99|24.64|24.49|23.76|28.83|28.94|26.6|23.04|24.61|16.52|13.62|17.61|22.85|23.81|25.3|28.04|31.93|32.55|35.74|36.21|26.95|29.26|25.98|23.91|29.85|12.66|23.32|21.9|
2020-10-24 23:31:02|russ2000_0218|EXAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.656|12.55|9.04|10.39|11.4|14.391|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.889|3.55|3.97|2.57|2.08|1.81|3.05|2.18|2.2|2.15|2.6|2.89|3.41|3.42|2.75|1.92|0.87|0.46|1.25|2.29|2.73|3.2|4.24|4.55|7.19|6.42|6.67|7.89|7.09|8.16|10.22|10.87|11.27|10.58|9.89|12.9|11.82|12.01|13.75|17.27|18.81|27.38|22.49|29.29|18.22|9.3|6.37|9.99|19.34|13.96|22.75|33.27|47.08|53.73|39.82|69.33|76.69|56.33|86.62|115.66|103.4|94.1|51.61|80.96|77.47|
2020-10-24 23:31:04|russ2000_0219|VAC|price|0.0883280757098|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|28.32|29.19|31.6|39.55|42.82|45.51|44.48|50.95|55.01|54.41|57.24|69.36|81.05|79.93|83|62.71|66.21|65.92|79.48|64.23|97.59|107.18|116.99|129.66|134.31|137.49|119.11|86.69|93.36|106.46|102.23|109.9|62.07|83|87.34|102.49|
2020-10-24 23:31:06|russ2000_0220|CHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8125|20.4688|16.6875|14.0313|16.6563|12.875|16.7188|14.875|14.1875|14.625|14.9688|15.8438|17.5938|17.675|17.525|13.675|16.7|18.91|17.725|15.815|17.5|16.55|18.6|19.55|24.28|26.335|24.239|27.25|33.025|37.66|41.05|40.42|50.09|58.56|52|38.52|37.74|48.25|65.03|63|56.14|43.02|36.17|43.36|37.97|37.38|39.04|43.89|48.58|54.38|56.13|57.17|63.67|66.01|65.24|53.42|51.32|63.53|60.52|69.55|68.18|78.65|73.43|68.4|77.87|88.18|89.94|102.9|106.03|119.4|131.65|133.31|150.7|137.03|132.74|140.39|161.01|186.79|203.85|197.1|240.99|275.18|321.38|319.18|268.22|320.07|356.19|413.18|435.72|409.78|453.32|480.35|
2020-10-24 23:31:09|russ2000_0222|CRUS|price|0||||||||||||||||||||||||||5.3125|6.75|5.25|5.9375|10.0625|4.9375|8.6875|9.8125|8.375|9.375|8.5625|9.5625|9.25|14.625|17.5|12.75|8.6875|15.9375|18.5|16.5|15.5|14|11.25|17|31.3125|57.25|19.75|18.0625|17.5|20.875|15.5|12.125|10.5|14.5|10.625|10.125|11.125|6|9.8125|6.375|8.875|11|13.3125|18.25|16|40.3125|18.75|14.9375|23.03|7.42|13.22|18.87|7.37|2.55|2.88|2.01|4.02|5.52|7.69|7.58|6.01|4.77|5.51|4.52|5.31|7.59|6.68|8.48|8.14|7.29|6.88|7.66|8.3|6.4|5.28|6.72|5.56|5.45|2.68|3.76|4.5|5.56|6.82|8.39|15.81|17.84|15.98|21.03|15.9|14.74|15.85|23.8|29.85|38.39|28.97|22.75|17.36|22.66|20.425|19.87|22.74|20.85|23.57|33.26|34.03|31.51|29.53|36.41|38.79|53.15|56.54|60.69|62.72|53.32|51.86|40.63|38.33|38.6|33.18|42.07|43.7|53.58|82.41|65.63|61.78|67.45|
2020-10-24 23:31:12|russ2000_0223|SLCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.92|20.94|10.71|13.62|15.83|23.76|19.84|24.46|34.11|36.45|52.42|64.51|25.69|34.31|30.24|14.09|18.41|22.62|34.2|45.16|56.75|47.84|34.94|31.37|32.72|25.39|27.29|18.36|10.64|17.36|12.07|10.87|6.15|1.46|3.36|3|
2020-10-24 23:31:14|russ2000_0224|MLI|price|0||||||||||||||||||||||||||||||||1.3281|1.4688|1.5469|1.5625|1.0625|1.5156|1.7656|2.0469|2.8594|3.0469|4.125|3.9844|4.4375|4.0156|3.6406|4.1563|3.7345|4.172|6.1565|6.4845|7.3125|8.844|10.375|10.1565|9.625|9.7815|10.9375|11.3595|14.75|15.8285|18.5625|12.7188|10.1563|11.1875|16.9688|14.8438|18.125|15.1875|14|11.2188|13.4063|15.02|16.455|14.35|16.625|17.495|15.875|12.95|13.625|12.485|13.555|12.725|17.18|16.995|17.91|21.475|16.1|14.075|13.55|13.885|13.71|17.845|16.515|17.585|15.85|15.05|17.22|18.07|14.495|14.425|16.1|11.505|12.54|10.845|10.4|11.935|12.42|13.395|12.3|13.245|16.35|18.31|18.955|19.295|19.21|22.725|21.295|22.735|25.015|26.645|25.215|27.835|31.505|29.99|29.41|28.54|34.14|36.13|34.72|29.58|27.1|29.42|31.88|32.42|39.96|34.23|30.45|34.95|35.43|26.16|29.51|28.98|23.36|31.34|29.27|28.68|31.75|23.94|26.58|27.06|
2020-10-24 23:31:16|russ2000_0225|OMI|price|0|1.2704|1.5787|1.5602|1.3382|1.1655|1.1162|1.2519|1.0977|1.295|1.9733|2.0607|2.3692|2.6653|2.3198|1.8263|2.3692|2.653|2.5667|2.7023|1.746|2.2705|2.7161|2.8395|2.8395|2.642|2.4198|2.2716|2.5186|2.2469|2.7901|2.1728|2.963|3.8271|4.5432|5.4444|6|5.6296|5.074|5.3333|6.5556|6.6667|9.2223|10.2222|10.2222|10.1112|9.9167|11.1667|9.5|8.6667|8.3333|8.5|8.5|8|7.75|6.3333|6.8333|7.5833|9.9587|9.5|9.75|12.042|6.6667|7.75|10.5|6.75|7.3333|6.4167|5.9583|7.0833|11.4583|10.5|11.8333|11.02|12.6667|13.5333|12.3333|13.0933|13.1733|9.5267|10.9467|11.7|14.9|16.0667|14.6067|16.8667|17.2667|16.9333|18.78|18.1|21.5667|19.5667|18.3533|21.8467|19.0667|21.9267|20.8467|24.4867|23.2933|25.3933|28.2867|26.2267|30.46|32.3333|25.1|22.0867|29.2133|30.1667|28.62|30.9267|28.38|28.46|29.43|32.48|34.49|28.48|27.79|30.41|30.63|29.88|28.51|32.56|33.83|34.59|36.56|35.03|33.98|32.74|35.11|33.84|34|31.94|35.98|40.42|37.38|34.73|35.29|34.6|32.19|29.2|18.88|15.55|16.71|16.52|6.33|4.1|3.2|5.81|5.17|9.15|7.62|25.11|
2020-10-24 23:31:19|russ2000_0226|AXE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:20|russ2000_0227|LOPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.84|17.17|17.18|16.78|17.56|18.58|26.06|23.68|21.28|18.83|14.12|14.06|16.59|16.03|17.9|20.02|22.86|22.86|25.37|31.46|39.05|44.26|45.87|45.88|41.07|47.1|43.69|42.4|37.69|40.74|42.83|38.03|40.15|60.25|70.22|77.41|89.9|91.08|104.66|112.56|110.85|94.97|114.51|118.16|100|96.95|71.23|90.53|81.6|
2020-10-24 23:31:22|russ2000_0229|TTWO|price|0.56429391504|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|5.375|4.896|5.417|4.6667|4.167|3.833|5.6667|5.9167|5.2917|5.7917|10.3333|6.0833|6.6667|8.2917|8.2917|8.58|12.46|8.7|13.2|15.8267|13.8267|17.9667|14.8133|15.3467|17.7467|24.8|24.22|20.7667|20.3|20.84|25.8933|24.02|26.95|20.72|18.05|16.9|10.53|14.54|20.86|19.82|20.43|17.41|25.33|26.2|24.66|11.38|8.35|8.67|8.58|12.17|10.09|10.8|9.86|10.22|15.93|15.54|14.45|15.22|15.9|13.73|8.78|11.02|16.06|15.86|17.555|16.99|21|20.88|22.38|22.56|25.26|25.08|31.35|33.33|37|35.28|39.93|45.88|58.81|62.63|78.43|104.87|97.46|96.22|127.41|120.7|94.37|96.25|116.06|125.33|111.7|125.93|153.06|164.43|
2020-10-24 23:31:24|russ2000_0231|HPP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|16.37|15.1|14.31|15.65|12.02|13.64|15.5|16.72|18.14|20.38|21.74|20.43|19.84|22.25|22.98|25.35|24.45|30.05|32.3|28.37|28.9|28.36|29.35|28.04|33.07|34.11|34.03|34.51|33|33.91|32.52|35.11|31.83|28.41|34.42|32.89|33.39|37.65|24.21|25.16|21.52|
2020-10-24 23:31:26|russ2000_0232|MBFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:27|russ2000_0233|GPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|8.188|11.375|17|11.6875|23.125|19.625|21.375|19.5|13.3125|12.1875|11.375|10.25|8.3125|12.2|26.5|21.5|25.95|39.95|36.1|26.99|23.85|21.37|31.6|39.51|35.39|35.61|33.18|28.2|31.07|26.55|25.69|27.75|31.45|44.9|54.35|46.62|51.37|40.39|40.95|38.48|25.02|23.88|21.83|24.1|9.36|13.97|19.72|26.89|30.55|32.91|24.71|28.71|41.58|41.68|38.21|38.19|50.6|56.6|49.95|59.82|61.4|59.45|65.45|79.99|70.18|64.29|81.78|72.95|88.31|85.21|89.15|82.26|74.65|59.31|55.91|61.21|80.43|72.85|59.07|72.2|76.19|63.43|73.28|65.64|49.72|64.7|77.68|90.43|104.12|46.37|64.85|86.92|
2020-10-24 23:31:29|russ2000_0234|MPWR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|9.3|9.23|8.6|8.49|14.25|18.64|11|9.73|11.18|13.35|17.07|21.76|22.09|18.01|22.72|18.28|11.68|16.4|21|23.45|24.61|22.3|18.72|16.45|16.11|14.32|14.49|10.44|14.58|19.62|20.39|19.99|21.69|24.08|23.85|30.55|33.79|38.86|41.55|44.05|49.13|52.65|54.35|49.54|64.53|62.17|68.23|78.42|85.43|92.67|96.4|106.2|114.97|113.21|141.3|126.31|110.41|135.49|128.83|156.62|182.89|161.7|226.44|276.61|
2020-10-24 23:31:31|russ2000_0235|IBKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:31|russ2000_0236|PNM|price|0|18|18|19.1667|16.9167|16.1667|14.5833|15.1667|16.25|17.0833|18.6667|17.5833|19.6667|23.9167|22.5001|23|22|24.75|21.8334|16.5001|12.5001|11.6667|10.5001|9.3333|8.3333|7.4167|9.8334|9.75|9.75|8.25|6.75|6.3333|5.5833|6.25|6.8334|5.9167|6.5001|7.5833|8.5833|9|8.25|8|9.0833|7.6667|7.5001|8.75|7.6667|8.1667|8.625|8.333|9.5|10.917|11.75|12.417|13.667|13|13.083|11.5|11.917|12.875|15.792|16.292|15.125|14.7917|13.625|11.3333|13.25|12.1667|10.8333|10.5|10.2917|17.25|17.875|19.34|21.4|16.8067|18.6333|20.44|16.1333|13.2|15.88|14.9933|17.8333|18.6933|18.7333|20.0333|20.7899|22.51|25.29|26.68|28.81|28.67|24.49|24.4|24.96|27.57|31.1|32.3|27.79|23.28|21.45|12.47|11.96|10.24|10.08|8.26|10.71|11.68|12.65|12.53|11.18|11.39|13.02|14.92|16.74|16.43|18.23|18.3|19.54|21.03|20.51|23.29|22.19|22.63|24.12|27.03|29.33|24.91|29.63|29.2|24.6|28.05|30.57|33.72|35.44|32.72|34.3|37|38.25|40.3|40.45|38.25|38.9|39.45|41.09|47.34|50.91|52.08|50.71|38|38.44|41.33|
2020-10-24 23:31:35|russ2000_0237|DOOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|38|36.25|43|44.2|37|32.5|40.5|28.5|24.25|24.5|29.5|27.5|35.25|32.5|44|52|49.35|60|55.39|55.43|55.38|61.83|67.26|70.11|60.74|60.52|65.25|63.8|63.2|65.5|78.95|74.2|68.5|73.25|59.95|70.9|63.45|45.91|49.89|52.01|56.2|72.21|47.45|77.78|97.36|
2020-10-24 23:31:36|russ2000_0238|SAIC|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|36.1|37.25|39.24|41.77|48.18|48.78|51.43|53.18|43.66|43.41|53.64|61.43|69.18|81.42|74.27|71.78|72.97|76.65|86.3|85.73|69.13|67.4|73.43|86.36|81.97|90.72|81.66|78.04|77.77|
2020-10-24 23:31:38|russ2000_0239|CACI|price|0|8.073|5.0015|3.9856|3.1728|2.11|1.6412|1.4848|1.8756|1.7818|1.7818|1.1097|1.2973|1.1567|1.1253|1.4375|1.125|2.0313|1.7188|1.6875|1.125|1.6875|1.4375|1.2813|1.3125|1.2813|1.125|1.1875|1|1.125|1.6875|1.4063|1.5|1.6563|1.6563|1.7188|2|2.7813|2.375|2.4063|2.1563|2.0625|2.2813|2.5|2.9375|4.1875|4.25|5.0625|5.063|4.625|6.125|6.5|5.938|5.188|7.875|8.688|10.5|8.125|7.625|10|9.907|11|10.532|7.75|8.438|8.469|11.25|10.657|11.313|14.969|9.75|10.719|11.516|13.5|23.5|27.33|39.485|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.3794|52.78|68.13|55.23|63.16|60.6|57.38|65.75|58.33|55.01|56.5|46.86|48.85|51.09|44.77|45.55|45.77|50.1|45.09|36.49|42.71|47.27|48.85|48.85|42.48|45.26|53.4|61.32|63.08|49.94|55.92|62.29|55.02|51.79|55.03|57.87|63.49|69.11|73.22|73.8|70.21|71.27|86.18|89.92|80.89|73.97|92.78|106.7|90.41|100.9|124.3|117.3|125.05|139.35|132.35|151.35|168.55|184.15|144.03|182.02|204.59|231.26|249.99|211.15|216.88|213.16|
2020-10-24 23:31:41|russ2000_0240|ALEX|price|0|5.997|6.8716|7.1215|8.4646|8.7456|8.3708|9.5577|11.9315|12.9935|11.7441|12.1814|14.2429|18.4283|18.75|17.25|22.5|25.625|27.625|30|21.625|28.75|30.25|33|31.5|36|35.25|36.5|37.5|30.75|30|22.5|22.25|25.75|24.25|26.25|28.25|27.5|25|23|24.75|24.75|25.75|24|26.75|25.25|25.75|25.5625|22.25|22.5|22.25|24|23|24|24.125|24.5|25|25.875|26.125|25.875|27.313|30.563|29.125|19.875|23.25|19.625|22.25|23.875|22.813|20.625|22.063|26|26.25|21.375|25.75|23.41|26.7|27.61|25.8|22.14|25.79|24.86|26.1|28.36|33.75|32.96|33.45|33.94|42.42|41.2|46.35|53.24|54.24|47.68|44.27|44.37|44.34|50.44|53.11|50.13|51.66|43.08|45.55|44.03|25.06|19.03|23.44|32.09|34.23|33.05|29.78|34.84|40.03|45.65|48.16|36.53|40.82|48.45|53.25|29.53|29.37|35.75|39.75|36.02|41.73|42.56|41.45|35.97|39.26|43.18|39.4|34.33|35.31|36.68|36.14|38.42|44.87|44.52|41.38|46.33|27.74|23.13|23.5|22.69|18.38|25.44|23.1|24.51|20.96|11.22|12.19|11.21|
2020-10-24 23:31:44|russ2000_0241|UMBF|price|0|5.5518|6.6384|6.4001|6.3048|7.1571|7.0488|6.5889|7.3298|7.5511|7.9447|9.3221|8.9769|10.2177|9.7707|9.2005|8.854|9.2051|8.9478|10.6479|9.1998|8.9443|9.1998|9.1572|8.9442|8.859|9.6258|10.8183|10.3073|10.222|9.9665|7.9221|9.1998|9.9665|10.9034|12.1386|12.6922|13.2461|14.1405|12.6922|13.6293|13.5442|13.1182|13.2886|12.7775|12.2664|12.6497|12.1812|11.7128|11.2442|13.6805|15.929|14.5325|15.8729|15.1515|15.6669|17.5324|17.0993|18.6685|23.1812|24.7727|27.7273|22.4999|21.5625|20.8523|17.6136|19.4886|18.9773|18.875|18.375|16.4063|18.625|18.6875|19|21.5|20.75|20|21.44|23.435|19.52|19.1305|18.335|21.23|23.585|23.77|25.35|25.81|23.835|28.33|28.46|28.515|32.84|31.955|35.115|33.34|36.57|36.51|37.76|36.87|42.86|38.36|41.2|51.27|52.52|49.14|42.49|38.01|40.44|39.35|40.6|35.56|35.51|41.44|37.365|41.88|32.08|37.25|44.735|51.23|48.68|43.82|49.07|55.67|54.34|64.28|64.7|63.39|54.55|56.89|52.89|57.02|50.81|46.55|51.63|53.21|59.45|77.12|75.31|74.86|74.49|71.92|72.39|76.23|70.9|60.97|64.04|65.82|64.58|68.64|46.38|51.55|49.01|
2020-10-24 23:31:47|russ2000_0242|ASGN|price|0|||||||||||||||||||||||||||||||||||||||2.0313|2.75|3.1875|3.2813|2.5|2.625|3.125|2.75|3.125|4|4.75|4.75|6.344|8.188|9.5|9.313|8.563|7.375|6.313|9.75|11.375|13.25|14.8125|17.4688|18.5|17.25|12.8125|13.0625|12|14.9375|22.5|30.5|31.375|28.5|20.875|18|16.08|22.97|17.9|17.8|8.27|8.52|4.23|4.04|5.28|5.21|5.59|5.9|4.45|5.19|5.1|4.98|8.55|10.91|10.98|9.19|9.85|11.75|12.41|10.72|9.34|7.01|6.35|8.02|7.88|5.67|2.71|3.91|5.85|7.15|7.13|5.03|5.25|8.15|9.46|9.83|7.07|11.18|17.47|15.96|19.92|20.28|25.31|26.72|33|34.92|38.59|35.57|26.85|33.19|38.37|39.28|36.9|44.95|36.92|36.95|36.29|44.16|48.53|54.15|53.68|64.27|81.88|78.19|78.93|54.5|63.49|60.6|62.86|70.97|35.32|66.68|63.56|
2020-10-24 23:31:50|russ2000_0244|HZNP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|7.48|4|4.14|6.39|3.47|2.32|2.88|2.46|3.5|7.62|15.04|15.3|12.28|12.7|25.97|34.74|16.81|22.25|15.86|15.67|18.86|16.79|14.41|11.47|12.51|15.01|14.06|16.14|19.49|19.42|26.43|23.88|27.42|36.2|29.62|55.58|78.16|
2020-10-24 23:31:52|russ2000_0245|MINI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:31:52|russ2000_0246|AVA|price|0|10.75|9.875|10.0625|9.8125|9.0625|8.25|9.25|9.25|10.1875|11.9375|10.75|12.5|14|15|13.75|12.625|14.6875|13.625|13.3125|11.6875|12.25|13.75|13.625|13.75|13.1875|14.75|15.0625|15.3125|14.125|14.9375|13.5625|14.875|14.875|14.875|16.1875|16.5|16.1875|16.75|17.3125|17.625|19.3125|19.875|20.125|18.75|17.375|14.375|14.5|13.75|15|16|16.125|17.5|19.125|18.625|18.875|18.625|17.375|19.625|20|24.313|24.438|22.438|19.813|19.25|16.25|16.25|17.5625|15.4375|40.75|17.4375|22.5|20.5|17.62|19.98|13.6|13.26|15.53|13.8|11.2|11.56|10.59|14.15|15.58|18.12|18.92|18.42|18.1|17.67|17.5|18.59|19.4|17.71|20.65|22.83|23.68|25.31|24.23|21.55|20.35|21.54|19.56|21.46|21.71|19.38|13.78|17.81|20.22|21.59|20.71|19.53|20.88|22.52|23.13|25.69|23.85|25.75|25.58|26.7|25.74|24.11|27.4|27.02|26.4|28.19|30.65|33.52|30.53|35.35|34.18|30.65|33.25|35.37|40.78|44.8|41.79|39.99|39.05|42.46|51.77|51.49|51.25|52.66|50.56|42.48|40.62|44.6|48.44|48.09|42.49|36.39|34.12|
2020-10-24 23:31:55|russ2000_0247|MNRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||6.2222|5.1111|5.4817|4.2966|4.667|4.1114|4.7407|5.4444|5.8893|4.8147|4.926|5.1114|4.5187|4.2593|4.9259|4.6667|2.8148|2.1482|2.1111|2.3704|1.9815|2.2222|2.463|2.7222|3.2222|2.6482|3.2222|3.8074|3.4963|4.0533|5.0963|6.7408|5.2919|5.0074|6.2222|8.3734|8.7408|8.8711|11.1067|10.7822|9.7111|11.2445|11.4711|13.1156|11.6756|13.4756|16.5067|14.4711|15.1156|15.6|15.6|16.6445|15.0178|12.9933|11.2667|10.3333|15.3733|17|18.22|17.14|21.1933|22.2933|23.84|26.3533|30.74|34.59|32.98|37.29|32.97|38.79|41.49|33.24|35.19|34.9001|39.71|48.05|46.43|56.36|56.88|53.19|48.53|57.8|65.05|62.16|67.55|66.22|71.47|63.56|61.17|57.2|52.1|41.75|56.05|56.95|53.6|58.1|69.6|68.75|86.52|85.3|79.01|78.2|43.81|54.94|40.57|
2020-10-24 23:31:58|russ2000_0248|MTDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|10.99|10.08|10.37|7.88|8.84|12.08|16.94|18.64|24.22|26.75|25.85|19.84|21.92|25|20.3|20.46|18.74|20.07|20.47|26.22|22.84|20.3|27.35|31.12|28.75|30.14|33.01|15.49|19.33|18.16|16.98|17.97|2.81|8.66|8.26|
2020-10-24 23:32:00|russ2000_0249|LXP|price|0|||||||||||||||||||||||||||||||||||||||||||9.75|10.125|10|9.375|9.25|9|9.25|10.875|10.25|11.25|11.5|12|12.875|14.625|12.125|14|15.625|15.438|15.188|14.625|12.5625|12.5625|11.0625|11.625|11.1875|9.1875|10.3125|11.1875|11.25|11.8125|12.9|15.47|14.65|15.5|15.98|16.5|16.1|15.9|17.05|17.7|19.16|20.19|21.79|19.8586|21.71|22.58|21.94|24.31|23.55|21.3|20.85|21.6|21.18|22.42|21.13|20.8|20.01|14.54|14.41|13.63|17.22|5|2.38|3.4|5.1|6.08|6.51|6.01|7.16|7.95|9.35|9.13|6.54|7.49|8.99|8.47|9.66|10.45|11.8|11.68|11.23|10.21|10.91|11.01|9.79|10.98|9.83|8.48|8.1|8|8.6|10.11|10.3|10.8|9.98|9.91|10.22|9.65|7.87|8.73|8.3|8.21|9.06|9.41|10.25|10.62|9.93|10.55|10.45|
2020-10-24 23:32:03|russ2000_0250|NUVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.61|10.56|9.34|12.71|16.6|18.33|18.67|19.88|17.3|20.75|23.25|23.51|25.81|36.81|41.79|33.59|45.05|49.33|33.7|31.38|42.03|40.3|31.77|44.88|38.46|34.67|25.54|25.52|34.24|20.47|11.67|17.37|23.19|22.58|15.2|20.98|22.85|24.05|32.21|37.44|34.88|35.17|47.7|44.6|49.66|47.43|52.03|48.06|57.73|67.13|66.28|75.29|77.55|56.17|59.24|51.5|56.68|70.36|48.52|56.79|57.09|62.88|77.19|47.11|55.66|51.03|
2020-10-24 23:32:05|russ2000_0251|OLED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|8.125|5.719|5.375|4.875|4.375|4.938|4.75|5.969|6.125|4|4.188|3.625|3.875|3.5|13.125|28.625|25.875|21.25|6.906|7.469|15.59|7.12|8.15|9.3|8.989|5.35|8.44|8.46|8.77|10.7|14.44|11.5|10.84|9.49|9.06|6.94|9.6|11.51|10.63|12.81|12.25|10.51|13.21|12.94|16.03|16.4|20.95|13.43|12.88|13.62|9.87|7.64|9.94|11.94|13.31|11.77|17.67|23.66|30.72|53.19|34|50.66|34.06|35.58|30.82|35.23|24.95|32.97|27.08|33.58|33.84|34.49|29.29|32.64|27.82|46.75|53.91|33.73|52.35|52.73|67.51|58.75|59.1|84.8|117.1|127.85|180.85|99.6|87.95|117.1|86.11|152.85|184.08|181.73|212.7|113.93|147.17|164.18|
2020-10-24 23:32:07|russ2000_0252|EFII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:32:08|russ2000_0253|RXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.24|18.26|20.88|21.99|16.98|20.56|27.01|29.45|28.15|28.45|28.66|26.69|23.91|16.84|18.39|20.1|18.72|20.79|20|22.74|22.96|25.53|26.1|29.28|29.33|30.98|22.73|25.14|28.78|27.34|32.62|23.68|28.07|28.52|
2020-10-24 23:32:09|russ2000_0254|FIVE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|33.15|34.5|36.5|41.29|49.18|36.99|40.03|36.1|38.89|34.42|34.82|36.34|34.45|34.37|42.13|51.87|37.48|39.85|48.37|47.25|55.8|64.93|72.65|98.96|112.16|126.21|147.5|115.79|126.96|117.46|90.03|110.48|137.79|
2020-10-24 23:32:11|russ2000_0255|MDP|price|0|8.2426|10.0414|10.0314|11|11.3126|10.8126|12.9064|13.625|15.5|17.8126|14.875|16.875|19.1564|19|16.8438|16.375|17.75|18.3126|19.375|15|13.625|14.4376|15.5626|15.1876|15.25|18.25|17.5|17.4376|15.375|15.3126|10.8126|11.8126|13.6876|13.75|13.3126|13.5626|13.3126|13.6876|12.1876|13.5|16|17.9376|18.1876|20|21.1876|21.25|23.25|23.314|26|12.6875|19.875|20.9375|20.625|20.875|24.6875|26.375|23.125|29|33.125|35.6875|42.125|46.9375|32|37.875|31.4375|34.625|36.3125|41.6875|27.6875|33.75|29.5|32.1875|34.91|35.81|32.13|35.65|42.51|38.35|43.05|41.11|38.18|44|46.17|48.81|50.56|54.7942|51.38|54.2|46.75|49.06|49.89|52.34|55.79|49.54|49.33|56.35|57.39|61.6|57.3|54.98|38.25|28.29|28.04|17.12|16.64|25.55|29.94|30.85|34.41|31.13|33.31|34.65|33.92|31.13|22.64|32.65|32.46|31.94|35|34.45|38.26|47.7|47.62|51.8|46.43|48.36|42.8|54.32|55.77|52.15|42.58|43.25|47.5|51.91|51.99|59.15|64.6|59.45|55.5|66.05|53.8|51|51.05|51.94|55.26|55.06|36.66|32.47|12.22|14.55|13.12|
2020-10-24 23:32:14|russ2000_0257|NVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||66.26|116.26|140|90|68.76|70|85|108.76|98.76|88.76|62.5|32.5|35|75|73.76|82.5|117.5|158.76|158.76|158|182.4|151|180.2|268|276.2|220.2|97.4|76.8|66.2|80.8|114|147.8|107.8|105.8|111|58.6|66.4|30.2|28.4|31.4|82.8|148.8|91.6|80.6|80.8|53.4|61.2|72.6|70.8|50.6|52.6|58|40.4|20.4|48|82.4|57.6|47|44.2|44.2|51.8|50.2|40|30.8|25.4|26.4|25.4|40.8|38.2|43.6|37.8|63.8|90.2|86.2|96.5|83|118.4|164.4|187.6|163|172.2|104.2|134.4|45.6|28.4|25.8|22.6|23.2|22.4|41|32.2|37.6|38|11.018|5.63|5.635|3.955|12.74|59.27|102.44|
2020-10-24 23:32:16|russ2000_0258|MGLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|28.09|33.99|37.35|35.565|34|34.04|35.18|31.01|40.56|41.84|42.8|43.23|42.35|46.79|40.42|48.71|39.24|39.48|41.06|37.18|36.44|31.45|31.29|41.3|43.67|38.15|46.67|47.52|48.02|53.27|48.25|48.99|47.76|42.45|50.16|52.9|47.64|56.25|59.07|56.91|58.28|63.01|55.3|59.95|68.51|71.28|54.52|62.34|68.31|65.96|54.19|76.15|66.95|72.5|85.15|98.75|107|97.9|71.65|57.51|65.28|67.03|63.25|77.91|45.9|71.26|71.54|
2020-10-24 23:32:18|russ2000_0259|MOH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.7667|16.82|18.8667|25.4533|23.3067|31.9667|31.9133|29.5267|18.3|18.06|21.4267|24.02|24.2867|22.0667|21.1667|20.3133|25.3067|27.0867|16.5733|16.9133|19.9|11.5|12.92|15.96|14.0667|15.36|17.02|19.66|17.94|18.36|24.86|26.98|16.48|22.88|32.27|21.83|22.49|27.03|32.36|36.41|38.53|33.12|37.99|44.53|45.25|53.84|64.89|70.09|76.19|61.63|63.34|49.74|56.84|55.11|44.01|70.29|62.12|75.86|77.88|99.41|148.77|114.76|142.58|137.79|114.48|136.38|120.48|174.73|181.31|
2020-10-24 23:32:21|russ2000_0260|SANM|price|0|||||||||||||||||||||||||||||||||||||||||3.1644|4.5706|7.1721|7.5236|5.2736|4.8519|6.8206|7.668|9.144|10.6875|13.4297|14.5898|22.3125|20.25|30.1875|42.375|33.5625|47.625|64.9219|50.8125|52.4531|65.0625|42.1875|93.75|95.625|113.8125|116.0625|149.8125|201.75|256.5|280.875|229.875|117.375|139.2|81.48|119.4|70.5|37.86|16.62|26.94|24.24|37.92|57.96|75.6|66.24|54.6|42.3|50.82|31.32|32.82|25.74|25.56|24.6|27.6|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.83|2.6286|8.6|11.03|16.5|13.61|12.08|11.48|11.21|10.33|6.68|9.31|11.45|8.19|8.51|11.07|11.37|14.35|17.49|16.7|17.45|22.78|20.86|23.53|24.19|20.16|21.37|20.58|23.38|26.81|28.47|36.65|40.6|38.1|37.15|33|26.15|29.3|27.6|24.06|28.85|30.28|32.11|34.24|27.28|25.04|27.05|
2020-10-24 23:32:24|russ2000_0261|IVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|21.96|22.79|22.87|20.23|21.79|22.9|21.77|20.93|14.96|14.13|17.33|18.04|20.24|19.88|21.47|16.5|15.63|14.71|16.26|17.32|16.03|15.63|15.43|14.32|12.32|12.61|11.89|13.44|15.36|14.62|15.04|16.67|17.04|17.91|16.19|15.72|15.73|14.74|15.8|16.3|15.66|16.65|3.41|3.74|2.75|
2020-10-24 23:32:26|russ2000_0263|ENTG|price|0.520303730604||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|8.9375|7.375|7.98|10.75|7.2|14|17.66|10.43|8.22|11.9|11|14.79|13.25|12.08|10.19|8.79|8.43|9.92|8.86|11.88|9.73|10.33|10.28|9|11.21|10.68|11.71|11.3901|8.65|6.64|7.54|6.87|2.24|0.92|1.36|3.41|3.98|5.03|6.12|4.48|6.06|8.64|8.59|8.55|8|9.44|8.57|8.05|7.99|9.8|9.63|9.53|10.02|11.86|11.77|11.49|11.84|13.56|13.615|13.74|12.61|13.49|13.77|14.89|16.37|23.05|24.25|25.85|30.1|34.1|33.3|37.9|25.37|35.69|39.71|38.05|47.98|44.76|52.16|61.7|78.35|
2020-10-24 23:32:28|russ2000_0264|GBCI|price|0|||||0.3049|0.286|0.2749|0.3576|0.3952|0.4291|0.4855|0.5457|0.8022|0.8172|0.7648|0.7121|0.7424|0.682|0.682|0.5614|0.5238|0.6216|0.633|0.6631|0.7235|0.7837|1.0663|1.0857|1.1159|1.0857|0.9047|0.9047|1.0555|1.2365|1.2667|1.5381|1.9604|1.9241|2.1895|2.5876|2.6871|3.1018|3.2842|3.0653|2.9193|2.9704|2.8501|2.6693|2.93|3.444|3.6653|3.5767|3.8853|4.1287|4.6627|4.7593|4.7593|5.4633|5.5007|7.2855|8.1597|7.9047|7.5532|7.0523|6.2109|8.2424|6.0386|5.6859|4.9807|5.1151|4.3152|4.7515|5.6727|7.3697|7.3678|8.0756|8.7893|9.503|8.8359|9.1384|10.3796|10.5045|11.7035|13.8539|13.76|15.024|15.552|18.1547|16.2667|17.42|20.58|20.0333|20.7|19.5133|22.78|24.44|24.04|20.35|22.52|18.74|19.17|15.99|24.77|19.02|15.71|14.77|14.94|13.72|15.23|14.67|14.5875|15.11|15.05|13.48|9.37|12.03|14.94|15.46|15.59|14.71|18.98|22.19|24.68|29.79|29.07|28.38|25.86|27.77|25.15|29.42|26.39|26.53|25.42|26.58|28.52|36.23|33.93|36.61|37.76|39.39|38.38|38.68|43.09|39.62|40.07|40.55|40.46|45.99|34.005|35.29|32.05|
2020-10-24 23:32:31|russ2000_0265|HI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.29|22.8|20.16|15.39|15.85|16.69|20.57|18.7|22.11|21.54|21.55|20.51|21.42|23.13|18.67|22.18|22.97|18.16|18.56|22.7|25.2|23.63|27.28|28.54|31.66|31.69|32.05|33.11|29.98|31.68|25.32|28.28|29.22|30.85|31.17|38.25|35.85|36.7|39.05|45.35|45.3|47.85|51.85|37.98|43.04|38.49|31.05|33.24|16.07|25.74|28.08|
2020-10-24 23:32:33|russ2000_0266|PZZA|price|0||||||||||||||||||||||||||||||||||||||||||2.25|2.8611|3.0278|3.25|2.7222|3.0556|3.1945|3.9865|3.8889|5|4.5765|7.4375|8.125|8.75|8.4375|6.594|9.1875|8.547|8.719|9.5938|9.8594|8.25|11.0313|11.0313|11.1719|10.3125|6.5156|8.25|6.125|6.2656|5.5625|5.9531|6.3375|6.5125|6.87|6.97|8.3475|7.2825|6.97|6.2575|6.9925|6.2025|8.34|8.44|7.385|7.67|8.61|8.68|9.9925|12.53|14.8275|16.405|16.6|18.055|14.505|14.7|14.38|12.22|11.35|12.105|13.295|13.58|9.215|11.435|12.395|12.285|11.68|12.855|11.56|13.175|13.85|15.835|16.63|15.2|18.84|18.83|23.785|26.705|27.465|30.9085|32.685|34.94|45.4|52.11|42.39|39.99|55.8|61.81|75.61|68.48|55.87|54.19|68|78.85|85.58|80.04|71.76|73.07|56.11|57.3|50.72|51.28|39.81|52.95|44.72|52.35|63.15|53.37|79.41|82.28|
2020-10-24 23:32:36|russ2000_0268|IDCC|price|0|10.625|10|9.5|8.25|7.75|8.5|8.5|6.625|9.125|7.75|6.5|8|10.125|9.75|18.375|13.5|12.25|10.75|15|8.375|9.5|8|10|8.75|9.25|8.125|7.75|5.875|7.5|5.875|4.125|4|8|7.75|7.875|5.875|8.625|5.625|5.375|9.25|7.625|6.125|6.5|5.25|4.125|3.1875|3.25|7.375|6.125|7|8.25|7.375|8.75|8.5|7.75|5.938|5.375|5.5|5.375|3.063|4|5.375|4.188|4.563|4.313|4.5|5.5|75|25|16.5625|14|5.4063|7.4688|13.25|7.33|9.7|9.59|9.05|8.7|14.56|22.633|23.39|15.03|20.6|17.48|18.81|16.32|22.1|15.32|17.5|19.64|18.32|24.52|34.91|34.1|33.55|31.67|32.17|20.78|23.33|19.81|24.32|24.05|27.5|25.82|24.44|23.16|26.56|27.86|24.69|29.61|41.64|47.71|40.85|46.58|43.57|34.86|29.51|37.27|41.09|47.87|44.65|37.34|29.49|33.11|47.8|39.82|52.9|50.74|56.89|50.6|49.04|55.65|55.68|79.2|91.35|86.3|77.3|73.75|76.15|73.6|80.9|80|66.43|65.98|64.4|52.47|54.49|44.63|56.63|57.06|
2020-10-24 23:32:38|russ2000_0269|KNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9198|28.3565|26.1381|13.1752|16.223|22.8202|17.0718|16.2037|17.1489|27.4498|30.2855|37.963|43.2485|45.3897|48.2253|40.4707|55.8449|51.1188|43.7307|29.4367|26.3696|35.5903|28.2793|40.9144|47.2415|39.0046|50.9452|41.55|43.72|47.34|38.77|34.91|25.01|31.38|30.96|35.94|35.88|31.3|41.4|41.58|
2020-10-24 23:32:40|russ2000_0270|EGP|price|0.0949442202706|17.8334|20.3333|22|23.75|23.6667|22.3333|23.1667|25|23.5833|22.6667|21.75|22|22|19.5001|20.3333|20.3333|19.5833|17.1667|15.0833|14.5001|15|15.3333|15.4167|15.4167|15.3333|15.3333|13.6667|13.3333|11.25|8.4167|6.5833|11.3333|11.25|9.6667|8.0833|9.1667|9.1667|8.6667|9.6667|12.5833|11.75|13.25|15.1667|12.75|13.75|12.75|12.25|12.583|12.917|12.6667|14|14.6667|14.6667|14.333|16.167|18.417|17.75|19.938|20|20.625|19.938|18.75|19.0625|16.125|18.0625|18.625|18.3125|21.5|20.8125|23.25|20.375|23.55|21.55|22.38|20.9|25.76|24.95|25.26|24.26|25.56|25.98|27.38|29.15|35.5|28.95|32.43|35.43|37.7|37.5|43.4|43.7|47.44|44.67|47.03|53.23|51.03|50.11|41.24|47.68|46.46|47.71|46.4|33.48|28.07|33.61|34.72|36.81|37.74|40.88|36.27|40.48|43.97|46.06|44.52|43.61|50.22|50.3|53.48|52.06|58.2|63.07|61.86|63.66|62.91|63.25|62.36|68.86|60.14|57.2|60.2|56.16|60.37|59.75|73.62|67.91|73.53|78.25|87.18|90.59|82.66|89.78|95.32|95.79|111.64|114.33|120.48|133.95|104.48|106|132.66|138.14|
2020-10-24 23:32:44|russ2000_0271|MDCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:32:44|russ2000_0272|ENV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|10.46|17.09|13.02|14.93|11.04|12.02|12.63|11.84|11.7|13.49|17.54|23.81|31.23|39.24|38.98|49.64|43.44|50.52|56.04|40.43|30.16|30.31|27.63|32.23|37.86|35.55|31.7|38.6|49.7|51.2|57.35|54.7|60.8|48.94|65.39|67.15|57.77|69.63|53.78|73.54|76.73|
2020-10-24 23:32:45|russ2000_0273|SCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|26.7|33.65|21.51|22.88|18.25|11.54|10.4|12.64|18.01|17.73|16.69|18.19|23.25|21.97|29.54|25.61|17.58|20.19|22.03|16.93|15.6|13.33|17.34|23.77|29.1|28.54|31.71|35.25|36.41|47.04|51.2|55.82|43.15|38.42|30.38|30.89|30.9|34.5|21.78|25.7|28.4|27.51|24.33|24.8|18.04|13.27|20.25|7.75|1.925|4.98|2.62|3.33|1.95|
2020-10-24 23:32:47|russ2000_0274|NYT|price|0|5.5055|6.6474|6.8976|7|6.6875|7.8438|8.5|9.5938|10.9688|11.9688|10|12.25|15.5938|20.3438|17.4375|17.75|21.875|23.5|20.5|15.5|14.8125|13.5|14|13.4375|13.25|15.375|15.75|13.25|11.9375|12.0625|8.875|10.3125|11.25|12.0625|11.1875|11.8125|15.1875|14|13.8125|13.1875|15.4375|12.1875|12.4375|13.125|13.6875|11.9375|10.9375|11.063|11.563|11.75|13.688|14.813|14.5|16.313|16.875|19|22.063|24.75|26.25|33|35|39.625|27.5|34.6875|28.5|36.8125|37.5|49.125|42.9375|39.5|39.3125|40.0625|40.97|42|39.03|43.25|47.86|51.5|45.45|45.73|43.15|45.5|43.46|47.79|44.2|44.71|39.1|40.8|36.58|31.15|29.75|26.45|25.31|24.54|22.98|24.36|23.51|25.4|19.76|17.53|18.88|15.39|14.29|7.33|4.52|5.51|8.12|12.36|11.13|8.65|7.74|9.8|9.47|8.72|5.81|7.73|6.79|7.8|9.76|8.53|9.8|11.06|12.57|15.87|17.12|15.21|11.22|13.22|13.76|13.65|11.81|13.42|12.46|12.1|11.95|13.3|14.4|17.7|19.6|18.5|24.1|25.9|23.15|22.29|32.85|32.62|28.48|32.17|30.71|42.03|42.79|
2020-10-24 23:32:51|russ2000_0275|SAFM|price|1|||||||||||||||||6.2222|4.7778|3.7778|3.1111|4.2222|5|5.2777|5.6667|7|8.2222|7.2223|6|6.4445|5.2223|4.2222|6|5.7778|5.8889|4.7778|5.2223|5.8889|6.7778|6|8.6667|9.5556|8.2778|6.8889|7.8889|7.4445|8.3889|8.778|8.667|7.667|7.75|7.167|7.3333|7.625|7.375|9|12.333|9.5|10.313|8.792|8.375|8.417|10.083|10.0417|10.1667|8.6667|8.5|6.625|5.2917|4.8333|4.25|4.6667|6.3333|7.4333|8.9267|8.9333|14.7267|17.0467|13.6|12.286|13.0867|12.64|19.7933|23.4267|32.76|37.18|48.23|32.49|43.71|36.24|43.09|34.51|28|26.51|25.91|26.53|31.62|39.53|39.87|34.8|33.61|41.67|39.74|31.22|36.18|39.9|40.68|36.59|46.75|56.67|46.75|41.98|41.11|47.6|46.22|49.5|50.94|51.61|36.83|45.3|50.48|61.26|70.64|63.21|74.35|82.27|91.09|83.98|79.96|75.12|72.01|69.51|81.22|91.74|87.59|89.98|91|115.78|130.75|149.57|126.9|111.16|100.83|98.39|123.1|151.63|131.02|154.81|137.69|136.14|111.495|130.96|
2020-10-24 23:32:54|russ2000_0276|FELE|price|0||||||||||||||||||||||||||0.9375|0.9375|1.0625|1.1094|1.25|1.0938|1.1563|1.9063|2.0625|2.0625|2.25|2.8438|2.875|2.75|3|3.0313|2.9063|4|4.4375|4|3.4375|4|4.25|4.1875|3.844|4.0315|4.125|4.5|4.375|4.219|5.844|5.5625|6.219|7|8.0315|8.5625|8.5|7.9063|8.4375|8.125|8.125|8.25|8.7734|7.9844|8.4688|8.625|8.5625|8.9531|9.4875|9|10.25|12.665|11.7675|10.6875|12.0025|11.745|13.8175|13.92|15.1225|15.92|18.93|19.8|21.13|18.865|19.325|20.695|19.77|27.325|25.82|26.57|25.695|23.25|23.59|20.555|19.135|17.085|19.39|22.275|14.055|11.065|12.96|14.345|14.525|14.995|14.41|16.58|19.46|23.1|23.475|18.14|21.78|24.535|25.565|30.245|31.0154|33.57|33.65|39.4|44.64|42.52|40.33|34.74|37.53|38.14|32.33|27.23|27.03|32.17|33.05|40.71|38.9|43.05|41.4|44.85|45.9|40.75|45.1|47.25|42.88|51.09|47.5|47.81|57.32|47.13|52.52|58.83|
2020-10-24 23:32:57|russ2000_0277|IRWD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8475|13.6175|11.92|10.45|10.16|14.035|15.95|10.66|11.78|13.23|14.25|13.34|10.93|18.74|10.72|11.88|11.61|12.39|14.89|12.955|15.06|16|12.06|9.83|12.06|10.42|12.8|16.1|15.51|17.51|18.13|16.13|15.39|15.2|18.71|18.11|10.02|10.6804|10.43|8.79|13.97|10.08|10.19|9.46|
2020-10-24 23:32:58|russ2000_0280|CMC|price|2|1.3471|1.6876|1.6603|1.2227|1.1876|1.2305|1.1445|1.2852|1.2579|1.2305|1.3633|1.7578|1.875|1.9453|1.4532|1.7109|1.8165|1.9688|1.5235|2.0157|2.4961|2.3907|2.2267|2.0508|1.9688|2.0157|2.004|1.8868|1.875|1.7813|1.6641|1.9336|1.9102|1.8399|1.711|2.1563|2.3204|2.1563|2.3204|2.5665|2.9063|3.5391|3.2813|3.4063|2.7188|3.3438|3.125|3.219|3.422|3.5315|2.9375|3.3285|3.922|3.766|3.9845|3.625|3.7035|3.844|4.1175|4|3.8359|3.0469|3.1641|2.8516|2.9297|3.8281|4|3.4531|3.2891|3.4922|3.0625|3.1963|3.1812|3.925|4.125|4.5563|5.7375|4.73|4.2|3.5175|4.47|4.945|6.435|7.425|7.525|8.745|11.335|17.4|13.08|14.965|17.55|22.645|24.61|21.59|29.05|27.57|35.15|28.89|30.91|30.46|36.6|26.03|11.98|10.21|16.97|16.93|15.9|16.4|15.57|13.02|15.37|16.67|14.89|11.75|13.98|13.29|11.68|12.74|13.55|16.31|15.42|14.88|19.42|19.35|17.75|17.28|16.34|15.05|16.07|15.7|14.79|14.69|17.17|15.52|22.01|21.13|18.1|18.89|19.84|24.3|23.64|21.6|19.27|16.55|13.35|15.67|21.36|18.26|17.16|20.87||
2020-10-24 23:33:01|russ2000_0282|KW|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.1718|0.7813|0.8205|0.703|0.3125|0.3125|0.3203|0.5859|0.5235|0.6406|0.7185|0.8751|1.0311|1.0156|2.1485|2.8125|1.7604|1.7188|2.3125|2.2031|2.3125|1.8906|1.4219|1.3438|1.375|1.0781|0.9531|1|0.9375|1.0156|1.43|1.3275|1.025|0.875|0.8|1.2475|1.55|1.57|1.685|1.7475|1.875|1.875|2.275|2.6875|2.975|3.525|4.4375|4.5|4.8125|5.6875|6.8125|9.125|10|11.25|10.5|9.75|10.5|9.125|7.5|8.25|9.275|9|9.85|10.5|10.71|9.79|10.72|12.3|10.87|10.75|13.76|13.46|14.53|13.72|15.53|16.68|19.29|21.99|23.59|26.45|25.03|25.87|26.06|25.28|25.13|24.31|21.14|17.65|21.81|20.7|21|19.05|18.85|17.3|17.15|21.45|21.15|17.99|21.04|20.11|22.59|22.3|14.47|15.27|15.6|
2020-10-24 23:33:04|russ2000_0283|HOMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2088|4.6465|4.8969|4.6402|4.6991|4.5854|4.7348|4.4487|4.7264|5.8795|5.6636|4.5159|4.2727|4.9886|5.5886|6.1614|5.7575|5.2675|5.5525|5.5025|5.9525|5.4275|6.5325|6.63|7.335|8.615|8.2775|9.215|12.805|15.308|19.375|18.125|16.62|15.635|16.015|17.325|18.205|19.515|20.575|20.735|18.92|22.35|28.29|26.71|24.41|25.06|23.1|22.65|23.19|21.96|16.08|17.57|18.81|18.94|19.86|11.83|15.24|15.15|
2020-10-24 23:33:06|russ2000_0284|PTLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:06|russ2000_0285|MTH|price|0||||||||||||||||||||||7.5|6.8438|5.9063|2.4375|2.7188|2.9063|2.4375|1.7813|2.5313|2.9063|3.2813|5.7188|6.4688|6.6563|5.3438|4.3125|3.8438|1.5|1.7813|1.3125|1.2188|0.75|0.9375|0.75|0.8438|0.9375|0.75|1.125|1.3125|1.3125|1.125|1.2188|1.875|1.9688|1.875|1.4375|2.125|3.5|3.0625|4.6875|4.5625|3.4531|3.0469|3.0313|2.7344|3|2.7188|2.5|2.6719|4.5625|9.3125|7.38|11.5|9.25|12.825|15.975|22.825|17.725|16.825|16.765|24.63|23.625|33.155|37.125|34.3749|39.3|56.35|58.92|79.5|76.66|62.92|54.96|47.25|41.61|47.72|32.12|26.75|14.12|14.57|19.32|15.17|24.7|12.17|11.42|18.86|20.3|19.33|21|16.28|19.62|22.2|24.13|22.56|15.14|23.19|27.06|33.94|38.03|37.35|46.86|43.36|42.95|47.99|41.88|42.21|35.5|35.99|48.64|47.09|36.52|33.99|36.46|37.54|34.7|34.8|36.8|42.2|44.4|51.2|45.25|43.95|39.9|36.72|44.71|51.34|70.35|61.11|36.51|76.12|110.39|
2020-10-24 23:33:09|russ2000_0286|SBRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.05|18.42|17.89|16.41|10.26|12.22|16.29|16.54|20.37|21.4|28.21|25.41|23.26|26.2|27.37|28.27|25.65|30.55|32.73|25.74|23.2|20.64|20.23|20.37|24.32|23.57|27.61|24.43|20.99|18.9|17.66|21.71|22.66|16.4|19.47|19.26|22.46|21.34|10.98|13.33|13.785|
2020-10-24 23:33:10|russ2000_0288|FFIN|price|0|||||||||||||||||||||||||||||||||||||||||||1.2735|1.2362|1.1916|1.2102|1.152|0.9961|1.024|1.2102|1.4428|1.5593|1.6523|2.1527|2.0218|2.3273|2.2691|2.8183|3.3091|3.1183|2.9273|2.9818|2.6818|2.8|2.59|2.54|2.66|2.46|2.1|2.2|2.565|2.515|2.66|3.1|2.953|3.01|3.321|4.1839|3.644|3.8|3.55|4.1825|4.62|5.14|5.0237|5.2412|5.02|5.6013|5.5788|5.64|5.805|5.8433|6.3833|6.09|6.3583|6.9767|6.97|6.4683|6.6967|6.275|6.83|7.635|8.6467|9.2017|8.0283|8.3933|8.2433|9.0383|8.5933|8.015|7.8317|8.5417|8.5617|8.6125|6.54|8.3575|8.8025|8.64|9.0075|9.7525|12.15|13.915|14.7125|16.5275|15.4475|15.685|13.895|14.94|13.82|17.32|15.89|15.085|14.79|16.395|18.22|22.6|20.05|22.1|22.6|22.525|23.15|25.45|29.55|28.845|28.89|30.79|33.33|35.1|26.84|28.89|27.91|
2020-10-24 23:33:13|russ2000_0290|GBX|price|2|||||||||||||||||||||||||||||||||||||||||||||16|17.375|16.625|15.375|14|13|10.875|11.375|16|11.5|9.625|9.375|11.25|13|17.125|15.875|18|15.625|14|10|9.3125|10.625|10|8.25|7.625|8.25|9.5625|9.85|8.95|8.6|7.38|6.72|7.25|6.15|6.75|8.15|10.45|14.31|14.5|17.06|17.23|21.05|29.74|27.03|27.72|28.85|27.25|37.78|34.65|27.78|36.97|28.47|31.53|29.38|22.18|26.28|26.25|20.05|7.57|3.76|7.52|12.87|10.73|9.19|14.31|11.67|18.76|24.98|26.06|17.38|22.2|25.28|13.84|14.45|19.11|20.25|23.45|22.57|31.25|42.07|55.5|71.52|55.48|58.77|60.23|41.7|33.88|25.45|28.7|33.89|38.8|42.05|44.25|42.9|50|51.8|49.7|58|48.91|41.25|27.21|23.29|28.14|24.23|21.22|27.19||
2020-10-24 23:33:16|russ2000_0293|SFLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:16|russ2000_0296|UNF|price|2|4.25|4.8125|4.75|4.4688|3.4688|3.9063|3.4375|4.375|3.375|3.9375|4.0938|5.1563|7.4375|7.0313|6.625|7.375|6.3125|7.1563|4.7813|6.5938|6.125|6.4688|6.125|7.2813|8.375|8.75|10.75|10.0625|9.75|9|7.125|8.625|10.375|8.5|9.1875|12.375|10.5625|12.25|12.625|14.125|13.5|16.25|16.375|16.75|15.625|13.5|12.125|12|12.125|13.875|15.875|19.375|22.75|20.5|21.125|20.125|19.625|24|25.813|27.125|25.75|25.1875|22|22.5|18|15.125|15.1875|10.0625|8.1875|10.125|9.625|12.92|18.35|16.65|19.98|22.39|24.9|23.23|19.55|18.8|18|25.75|23.23|27.61|26|28.73|27.64|40.58|36.6|39.29|30.9|33.51|32.05|31.04|41.5|41.56|41.76|41.38|37.37|38.63|48|43.03|27.71|23.96|34.15|39.89|43.95|52.56|45|39.26|51.27|56.4|53.62|51.78|57.83|60.08|57.22|63.51|70.57|83.54|94.9|95.88|102.24|109.69|98.95|96.95|111.59|118.83|114.31|108.41|108.58|105.41|115.67|128.39|141.35|133.1|141.7|143.6|163.5|155.3|177.6|185.2|154.41|143.82|158.78|195.91|206.25|185.81|179.8|192.62||
2020-10-24 23:33:19|russ2000_0297|THRM|price|0||||||||||||||||||||||||||||||||||||||||||42.5|52.5|50|45|47.5|50.625|60|50.6|58.75|56.25|53.75|52.5|56.875|36.25|29.375|17.5|23.125|35|12.5|6.875|3.28|1.72|1.72|1.125|4.375|3.813|3|15.438|7.2813|5.625|2.1094|2.75|3.1|1.2|1.07|3.8|2.199|1.25|2.71|1.98|2.79|4.083|4.322|4.96|5.17|3.67|3.74|4.16|3.5|5.85|5.84|7.77|8.97|8.6|9.66|12.45|17.99|17.31|21.14|14.8|7.11|6.58|3.26|3.7|6.1|7.35|7.94|10.09|7.38|10.3|10.88|15.27|17.38|12.73|14.26|16.18|11.49|12.44|13.3001|16.38|18.57|19.09|26.81|34.72|44.45|42.23|36.62|50.51|54.91|44.92|47.4|41.59|34.25|31.42|33.85|39.25|38.8|37.15|31.75|33.95|39.3|45.45|39.98|36.86|41.83|41.085|44.39|31.4|38.9|40.9|
2020-10-24 23:33:21|russ2000_0298|MKSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|19|20|30.125|52.5|37.625|28.75|15.125|18.57|24.05|19.25|25.54|32.5|17.31|11.26|14.81|12.9|18.3|23.27|25.44|23.1|20.45|14.99|18.14|15.06|17.39|16.42|17.67|23.25|18.91|20.61|22.39|25.54|27.56|19.31|19.02|21.23|23.17|19.91|14.58|14.67|12.79|19.51|16.37|19.66|21.02|18.22|24.63|32.79|24.65|22.59|28.03|30.1|28.32|25.29|25.35|26.9|27.88|26.33|29.77|29.34|30.16|33.34|36.375|34.09|38.58|32.29|36.22|37.32|41.51|49.5|60|68.3|72.75|92.45|98.35|111.35|104.25|80.45|59.36|93.05|76.16|90.95|112.54|79.97|113.96|110.74|
2020-10-24 23:33:24|russ2000_0299|NXST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.45|11.2|11.19|8.62|8.55|7.08|5.9|5.75|4.56|5.03|4.8|3.99|4.65|9.19|14.24|10.63|9.15|5.93|4.8|2.22|0.68|0.68|0.81|3.62|4.02|4.745|5.99|5.03|6.01|8.21|7.76|6.61|7.84|8.54|6.45|10.97|10.46|17.93|33.77|40.9|51.82|34.65|44.23|40.64|51.45|57|56.95|43.51|56.61|44.99|47.74|53.5|63.4|68.6|58.85|61.55|79.8|65.9|77.85|80.7|73.62|108.37|101.72|99.69|117.3|62.52|87.75|91.4|
2020-10-24 23:33:26|russ2000_0300|AIT|price|0|3.0094|3.3917|3.2252|3.3362|2.96|2.7442|3.0094|2.9415|2.9723|3.071|2.8243|3.293|3.8603|3.4657|2.8859|2.9291|3.2067|3.663|3.7309|3.3177|4.5017|5.3677|4.6273|4.9851|5.3184|5.2839|5.8766|5.5062|4.8395|4.4198|3.4568|3.5309|3.8025|4.5432|4.0988|3.8518|4.4692|3.4815|3.432|4.4692|4.5926|4.2469|4.9876|5.6049|6.2963|6.2717|6.0987|6.5927|6|6.0493|6.6913|8.6667|8.4073|8|8.37|8.2593|10.37|10.6667|15.306|11.8887|11.9727|9.1393|7.25|6.1667|4.9447|8.4445|8|7.3887|7.1111|7.278|7.6945|9.1389|7.2889|8.4222|7.5067|8.2889|8.5556|8.6667|7.5333|8.4|7.4267|9.3778|8.8311|10.6045|10.0978|13.3867|15.8845|18.2667|18.1333|21.5267|23.92|22.46|29.7333|24.31|24.4|26.31|24.54|29.5|30.83|29.02|29.89|24.17|26.93|18.92|16.87|19.7|21.16|22.07|24.85|25.32|30.6|32.48|33.26|35.61|27.16|35.17|41.13|36.85|41.43|42.01|45|48.33|51.5|49.09|48.24|50.73|45.65|45.59|45.34|39.65|38.15|40.49|43.4|45.14|46.74|59.4|61.85|59.05|65.8|68.1|72.9|70.15|78.25|53.94|59.47|61.53|56.8|66.69|45.72|62.39|55.1|
2020-10-24 23:33:29|russ2000_0301|ROLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5313|0.37|0.6875|0.13|0.13|0.0313|0.06|0.02|0.04|0.01|0.01|0.01|0.007|0.005|0.005|0.005|0.005|0.005|0.005|0.0001||||16.01|17.21|16.48|20.49|22.4|24.51|29.68|32.52|41.49|37.89|43.5|33.8|34.73|34|20.03|16.25|19.24|23.33|24.9|31.87|29.85|34|38.35|37.8|38.21|33.34|41.9|46.69|46.06|48.85|49.91|50.71|51.79|63.47|69.52|66.1|63.53|56.7|64.2|76.54|73.2|59.14|64.32|74.41|72.43|75.79|93.31|93.22|104.51|124.74|123.87|121.59|131.11|147.38|127.01|127.17|161.85|164.87|157.35|125.08|138.3|113.4|
2020-10-24 23:33:31|russ2000_0302|CFFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|4.1691|4.6108|4.3485|4.2795|4.1967|4.528|6.4331|7.1233|7.0405|8.2652|8.3845|9.6303|10.1074|11.5563|10.1162|12.7976|13.1378|12.7049|13.3057|15.9606|15.9915|13.4249|14.4056|15.8634|15.912|14.8827|15.1434|14.5868|14.4498|15.1301|15.5454|17.1136|16.451|16.3449|16.0799|14.145|15.8546|17.2461|22.1363|19.9673|16.3494|16.9325|14.6442|13.8137|16.7734|14.5779|10.9555|11.81|11.33|11.69|10.81|11.6|11.97|11.71|11.95|11.7|11.93|12.14|12.595|12.1|12.76|12.02|12.26|12.85|12.64|12.065|12.12|12.85|13.14|13.52|13.98|16.66|14.45|13.94|13.94|13.66|12.77|13.53|12.99|12.59|12.79|13.28|13.98|13.77|11.58|10.84|9.39|
2020-10-24 23:33:34|russ2000_0305|ABM|price|1|3.75|3.25|2.875|2.9063|2.8907|2.75|2.7188|3.125|3.2188|3.5782|2.875|2.7657|3.3594|3.2813|2.9375|2.9688|3.0938|2.9688|2.2032|2.5|2.9688|3.1563|3.4219|3.7032|4.3125|4.4063|4.125|4.1875|4.75|4.6407|3.5625|3.7813|3.8594|4.1407|4.2344|4.7032|4.3594|4|4.4688|4.4063|5.2813|4.25|4.0938|4.5938|4.5|5.375|5.25|5.938|5.782|6.25|6.625|7|8.532|8.782|8.813|9.438|9.375|11.563|13.563|15.282|14.4688|14.8125|14|16.4375|15.2188|13.875|12|10.2813|12.625|13|13.9688|15.175|15.46|18.275|13.65|15.25|19.15|16.5|14.69|15.21|13.85|16.22|15.56|18.05|18.46|17.99|20.75|18.3|18.17|19.6|19.78|19.11|17.2|16.5|19.86|25.84|28.14|25.16|23.52|20.72|20.94|23.93|16.33|14.85|17.52|21.07|18.78|19.42|21.49|21.7|22.55|25.7|24.32|22.5|20.22|21.7|23.28|18.6|19|21.92|22.55|25.9|27.51|26.66|27.09|24.61|27.64|28.87|32.05|32.96|28.4|30.03|32.17|37.21|39.08|40.39|43.19|44.62|41.97|38.03|31.13|31.2|30.75|34.19|37.97|42.09|36.46|38.14|34.49|35.9|35.67|
2020-10-24 23:33:37|russ2000_0306|MATX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|20.73|24.59|24.25|24.73|26.3|26.15|23.47|25.42|25.54|34.98|41.66|42.04|38.04|43.52|39.54|32.14|39.6|35.77|31.17|28.71|28.59|30.5|28.19|37.37|38.92|32.25|36.09|36.97|37.89|40.8|30.62|29.1|39.75|
2020-10-24 23:33:39|russ2000_0307|LANC|price|0|3.7472|3.9535|3.9966|3.6012|3.0512|3.395|3.1026|3.1026|2.9222|2.9995|3.1026|3.5496|4.5466|5.0193|3.8418|4.7529|5.5006|4.9333|5.535|4.375|4|4.375|4.6875|4.6875|4.7813|5.25|5.8126|6.25|5.6875|5.375|3.875|4.1875|5.6875|5.1875|7.3126|9.875|11.875|11.0157|12.2813|14.8125|19.0313|19.1251|20.75|23|21.625|23.625|23.3333|19.583|23.667|23.833|22.6667|24.833|24.833|24.917|25.5|30.6667|30.6667|32.25|35.417|37.583|42.4375|37.875|30.75|32.125|26.625|34.5|32|33.125|30.625|19.5|24.5625|28.0625|29.0625|32.98|28.01|35.51|37.04|35.66|42.12|39.08|38.349|38.69|39.9|45.16|40.4|41.64|42.165|42.87|42.55|42.94|43|37.05|42|39.47|44.76|44.31|44.19|41.89|38.17|39.7|39.96|30.28|37.66|34.3|41.48|44.07|51.27|49.68|58.96|53.36|47.5|57.2|60.6|60.82|61.01|69.34|66.46|71.21|73.25|69.19|77|77.99|78.29|88.15|99.42|95.16|85.28|93.64|95.17|90.85|97.48|115.46|110.57|127.61|132.09|141.39|128.84|122.62|120.12|129.21|123.14|138.42|149.21|176.86|156.69|148.6|138.65|160.1|144.64|154.99|178.8|
2020-10-24 23:33:42|russ2000_0308|PRLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.21|30.44|33.73|37.71|49.33|65.29|78.83|71.93|66.1|82.64|71.44|66.48|70.22|67.48|65.93|64.42|78.19|55.58|57.85|52.95|49.75|68.15|78.1|101.95|114.4|117.55|161.75|111.16|105.14|107.04|101.28|101.55|76.13|112.47|134.11|
2020-10-24 23:33:43|russ2000_0309|BLMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.02|14.99|15.8|17.64|25.21|23.36|24.01|23.95|22.635|18.34|24.29|24.33|21.35|18.47|17.15|16.65|17.39|17.72|18.24|19.21|21.16|17.42|21.35|24.32|20.64|20.03|17.6|20.45|18.82|19.4|22.07|6.66|10.66|15.125|
2020-10-24 23:33:45|russ2000_0310|WAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:45|russ2000_0311|HLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.5|6.125|8.125|8.469|4.5|5.188|4.844|7.469|7.86|8.25|12.25|12.594|13.157|13.782|13.282|11.185|8.21|12.93|12.35|11.33|10|11.56|9.2|10.89|9.75|12.31|12.405|14.695|16.59|19.965|24.695|26.115|29.565|35.65|34.66|33.36|33.4|31.7|35.14|38.53|41.35|41.49|31.05|40.02|24.28|6.04|5.14|9.61|15.19|12.13|12.86|11.58|10.57|12.63|17.53|16.39|14.57|15.6|17.99|16.1|18.69|19.84|23.15|23.88|25.53|23.37|22.19|25.8|22.97|21|14.65|13.69|4.6|4.96|5.46|7.08|7.13|10.1|7.29|5.28|7.22|7.18|5.73|7.42|9.55|5.45|7.91|8.22|8.33|9.43|1.87|3.53|2.78|
2020-10-24 23:33:48|russ2000_0312|CHSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:33:48|russ2000_0313|CATM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|7.49|9.06|7.2|0.92|2.02|3.05|7.86|11.6|12.62|12.25|15.32|18.3|19.79|21.39|23.5|27.45|26.1|28.63|29.61|24.6304|26.86|29.02|36.81|43.35|38.3|33.92|34.83|38.61|37.25|38.75|32.45|33.92|36.19|40.14|43.6|54.59|46.12|32.24|23.87|18.65|22.58|25.34|32.18|24.85|35.58|27.05|29.805|42.75|22.34|24.45|20.28|
2020-10-24 23:33:50|russ2000_0314|SJI|price|0|2.7032|2.4844|2.8594|2.7813|2.7969|2.7969|2.9375|3.4219|3.4532|3.6094|3.2813|3.625|4.2032|4.7032|4.5782|4.5938|5.5313|5.0313|4.7188|4.25|4.3125|4.375|4.4688|4.5938|4.6563|5.2188|5.4063|5.1875|4.7188|4.3438|4.25|4.6563|4.6875|4.625|4.875|4.9688|4.9688|5.375|5.6875|5.75|6.3438|6.1875|6.375|5.9375|5.4063|4.5|4.3438|4.5315|4.9375|5.25|5.2815|5.7815|5.344|5.3125|5.875|6.094|5.344|5.5625|6.2815|7.5785|7.422|6.9065|6.4531|6.5469|5.4063|7.0781|6.5938|7.1094|7.0469|6.6719|7.2969|7.4375|7.375|7.7875|7.6625|8.15|7.8875|8.4375|8.165|8.255|7.8875|9.2125|9.4625|10.125|10.2275|11|11.9375|13.14|14.1|15.28|14.57|14.57|13.635|13.695|14.955|16.705|19.025|17.69|17.4|18.045|17.555|18.68|17.85|19.925|17.5|17.445|17.65|19.09|20.995|21.48|24.735|26.41|27.985|27.155|24.875|28.405|25.02|25.485|26.465|25.165|27.795|28.705|29.29|27.98|28.045|30.205|26.68|29.465|27.14|24.73|25.25|23.52|28.45|31.62|29.55|33.69|35.65|34.17|34.53|31.23|28.16|33.47|35.27|27.8|32.07|33.73|32.91|32.98|25|24.99|19.27|
2020-10-24 23:33:53|russ2000_0315|SMTC|price|1|0.9063|1.1094|0.8282|0.7188|0.5625|0.4063|0.4375|0.3907|0.4688|0.4063|0.3282|0.3907|0.2344|0.3125|0.1875|0.2657|0.4219|0.4219|0.375|0.4219|0.3907|0.5938|0.5782|0.4844|0.3907|0.3438|0.2813|0.25|0.1875|0.1719|0.1407|0.1875|0.3438|0.3125|0.3125|0.2657|0.25|0.1875|0.2188|0.336|0.2344|0.2579|0.2344|0.2735|0.3438|0.3282|0.305|0.641|1.625|2.344|3.204|2.5|1.688|0.907|1.547|3.11|2.954|5.657|5.821|5.813|5.9688|2.8906|5.9531|8.9375|8.1563|15.4688|19.1563|30|34.0938|40.0938|32.25|28.875|28.77|37.05|37.75|34.61|31.98|19.66|14.13|13.32|15.9|16.5|22.2|24.93|21.02|19.85|20.88|18.38|16.89|18.36|15.08|19.28|18.75|12.9|13.03|13.7|14.42|16.25|17.11|12.77|16.24|14.57|12.12|11.75|14.42|18.4|15.47|14.98|18.17|17.38|21.41|21.835|28.07|23.3|24.42|28.48|27.26|23.89|24.97|30.16|32.07|30.25|31.11|22.81|23.98|22.33|25.38|25.46|23.29|17.59|17.5|20.1|21.64|25.42|24.2|32.95|34.15|39.6|41.05|35.8|39.3|47.45|44.94|48.56|53.87|52.87|50.46|48.19|45.24|55.73|56.98|
2020-10-24 23:33:56|russ2000_0316|BCPC|price|0||||||||||||||0.2305|0.4543|0.4082|0.5794|0.5531|0.4346|0.2173|0.2305|0.2107|0.2634|0.2305|0.2437|0.2238|0.1976|0.1613|0.2107|0.2634|0.2107|0.2798|0.4773|0.5926|0.4609|0.6255|0.823|0.7463|0.7463|0.6145|0.5158|0.5267|0.5487|0.4829|0.6145|0.7901|0.7133|0.7901|0.7572|1.0209|1.4156|1.1853|1.1689|1.2013|1.0867|1.1196|1.1196|1.4156|2.0742|2.3209|2.2387|2.5924|1.7533|1.0618|1.1356|1.1356|1.1604|1.58|1.7778|2.2222|2.3704|2.6173|3.1311|3.5356|4.0689|4.2173|4.2667|4.5924|4.2764|4.8|3.3738|4.6458|4.02|4.5036|5.2|5.432|5.8867|6.8525|6.8889|8.9036|8.1631|8.8325|10.2533|9.7689|8.7956|11.4133|11.7867|12.1133|13.6067|14.92|15.28|15.42|17.78|16.6067|16.7533|16.3467|17.5333|22.34|24.65|25|30.86|33.81|37.52|43.78|37.31|40.54|30.25|32.61|36.73|36.45|43.94|44.75|51.75|58.7|52.12|53.56|56.57|66.64|55.38|55.72|60.77|60.8|62.02|59.65|77.53|83.92|82.42|77.71|81.29|80.6|81.75|98.14|112.09|78.35|92.8|99.97|99.19|101.63|98.72|94.86|97.63|
2020-10-24 23:33:59|russ2000_0317|SNCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|30.25|38.83|31.07|34.51|34.04|45.78|42.85|47.46|45.73|33.4|36.43|31.83|30.94|42.5|39.64|24.12|16.05|9.02|8.99|10.61|6.5|5.43|5.7|6.08|7.5|5.84|4.75|3.05|3.39|3.1|
2020-10-24 23:34:01|russ2000_0318|NEOG|price|1.99074074074|||||||||||||||||||||||||||0.9111|0.7556|0.7556|0.6444|0.2667|0.4222|0.4889|0.4222|0.6222|0.5333|0.4667|0.5333|0.5778|0.4222|0.4444|0.6444|1.0444|1.3778|1.2667|1.4222|1.3556|1.2222|1.2444|1.3778|1.0444|1.1333|1.4222|1.4667|1.2222|1.1778|1.2444|1.8889|2|1.8222|1.5556|1.1556|1.2667|1.1333|1.2444|1.1889|1.1111|1.0667|1.0667|1.1222|1.3222|2.6311|2.3467|2.3627|3.456|2.6308|2.7236|2.3129|2.2844|2.8836|2.96|3.1289|3.7387|3.7531|3.5178|4.3|4.8089|3.1844|3.2178|3.5889|4.464|5.3933|4.5333|4.2178|4.5178|5.5778|6.0845|7.0733|8.8367|8.3767|8.78|8.69|7.53|7.5567|7.3467|9.3333|10.8467|13.17|12.855|14.61|18.575|20.95|22.42|17.36|17.615|19.495|19.47|19.52|22.775|25.415|27.235|27.05|38.1525|31.3313|28.3425|31.575|33.2325|33.405|35.055|38.73|44.295|35.43|37.0275|44.295|47.46|46.7475|47.4675|51.675|62.925|68.15|75.71|93.44|64.86|60.66|56.35|70.52|66.57|62.59|71.22|76.2||
2020-10-24 23:34:04|russ2000_0319|PTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.37|17.8|24.86|26.23|44.01|52.8|60.85|48.13|25.11|33.54|5.86|6.71|11.88|10.91|9.84|17.85|17.46|16.61|27.04|31.72|47.06|32.01|37.64|42.02|37.17|48.03|44.61|50.74|47.27|
2020-10-24 23:34:05|russ2000_0321|WRE|price|0|4.662|5.6402|5.4113|5.224|5.1407|5.5153|6.1813|6.993|6.9306|8.0753|8.4541|8.2875|10.0576|11.5568|10.7863|9.9533|11.3277|11.6192|10.4948|10.1617|10.6613|10.8904|11.9524|14|12.5833|13.5001|13.25|12.6667|11.6667|11.75|9.3333|11.1667|14.3333|13.25|14.6667|17.6667|17.25|16.75|19.375|20.125|22.75|21.25|22|20.5|19|19.375|18|16.125|15.5|15.75|15.25|15.875|16|16.75|16|17.5|17.875|17.75|17|16.75|17.188|17.375|16.188|18.625|16.3125|16.9375|15.75|15|15|17.875|20.0625|23.625|23.34|23.64|23.72|24.89|28.75|28.9|25.38|25.5|25.97|27.2|29|29.2|32.45|29.38|30.3|33.87|28.75|31.2|31.11|30.35|36.32|36.7|39.8|40|37.42|34|33.18|31.41|33.42|30.05|36.63|28.3|17.3|22.37|28.8|27.55|30.55|27.59|31.73|30.99|31.09|32.52|28.18|27.35|29.7|28.45|26.82|26.15|27.84|26.91|25.27|23.36|23.88|25.98|25.38|27.66|27.63|25.95|24.93|27.06|29.21|31.46|31.12|32.69|31.28|31.9|32.76|31.12|27.3|30.33|30.65|23|28.38|26.73|27.36|29.18|23.87|22.2|20.13|
2020-10-24 23:34:09|russ2000_0322|LCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7495|2.7495|1.7505|3.2505|2.7495|2.5005|2|1.7505|1.3125|1.7505|1.5|1.2495|2.7495|2.5005|2|1.7505|1.2495|1.3755|1.3755|0.8745|0.7083|0.9375|0.7995|0.4167|0.4583|0.687|0.8505|1.6005|2.333|3.6667|6.8|6.7|10.92|11.05|23.44|17.49|16.81|16.7|15.02|9.7|9.85|6.3|5.22|5.17|7.36|7.53|5.69|5.3095|6.25|5.15|6.09|4.8|3.09|2.39|3.9|2.25|5|5.48|6.85|7.48|5.91|4.25|4.57|4.58|5.59|5.58|4.98|3.83|4.42|4.17|4.24|4.83|4.96|10.11|11.91|21.82|33.1|35.72|49.62|45.68|42.88|67.71|59.44|41.52|40.12|17.93|23.79|26.57|22.05|22.35|20.4|18.45|23.2|16.05|13.6|4.75|4.96|7.87|6.06|11.2|8.82|6.95|7.26|6.11|
2020-10-24 23:34:11|russ2000_0323|TREX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7813|2.7422|3|3.2656|4.4844|6.1641|3.6328|3.3828|3.3363|2.14|2.3|2.3725|2.8125|3.8775|3.5387|4.3738|4.2138|4.9063|4.3875|4.7787|4|4.74|5.925|6.65|5.6787|3.1563|2.905|3.3825|3.7188|3.165|3.1362|2.8388|3.0812|2.5162|1.4425|1.1113|0.87|1.3125|2.2637|1.8525|0.9537|1.5675|2.2925|2.4025|2.6575|2.635|2.3512|2.955|4.0362|3.315|2.2088|2.8775|4.05|3.9712|4.1775|4.905|6.165|7.045|5.9375|9.5463|8.6137|7.5275|8.83|10.595|12.68|12.9925|8.45|9.2875|11.9625|10.5025|14.8275|16.4925|17.4775|17.0625|22.0325|27.0975|26.575|33.015|39.47|27.81|30.76|34.315|44.96|43.915|41.43|62.125|70.79|
2020-10-24 23:34:13|russ2000_0324|KMPR|price|0|||||||||||||||||||||||||||||14.7792|15.7101|12.3354|14.3137|17.9212|15.8265|17.223|16.6411|15.7101|15.8265|17.1066|19.8995|19.434|21.1796|20.5977|20.2486|18.7358|18.6194|22.4597|20.0159|22.5759|22.1106|21.8778|22.3433|21.4123|21.8778|22.9252|25.9506|23.1584|28.3946|30.2566|30.0829|31.3629|32.3517|29.8787|33.3985|29.0931|38.1698|32.3517|35.0278|37.0064|27.3477|29.5004|37.821|33.8639|35.7493|35.5817|39.52|40.2|35.77|30.7|29.22|23.17|27.12|30.46|41.41|42.9|42.674|41.57|45.45|45.4|49.1|47.46|45.05|46.51|43.59|44.17|50.11|47.07|49.18|49.59|47.99|35.34|27.57|24.94|15.94|13.98|12.02|19.49|22.05|28.05|25.6|24.39|24.54|30.88|29.67|23.96|29.21|30.28|30.75|30.71|29.5|32.61|34.25|33.6|40.88|39.17|36.86|34.15|36.11|38.96|38.55|35.37|37.25|29.57|30.98|39.32|44.3|39.9|38.6|53|68.9|57|75.65|80.45|66.38|76.14|86.29|77.95|77.5|74.37|72.52|66.83|
2020-10-24 23:34:17|russ2000_0325|ROSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:34:17|russ2000_0326|MEI|price|1|0.7709|0.9793|0.4584|1.2918|1.0418|1.1876|1.5415|1.7918|1.8335|2.2083|2.3333|2.5833|2.9583|2.4583|2.0832|2.1249|2.2083|2.3333|1.5832|1.5002|2.0832|1.8749|1.5002|1.5832|1.5415|1.6667|1.5832|1.6667|2|2.3333|1.8749|2.8333|2.7917|3.2917|4|3.375|4.4168|4.7499|5.75|8|7.5002|8|8.3333|10|10.5002|11.5|12.6675|9.8327|11.5008|14.834|15.3324|14.2506|16.7513|17|19.5012|22.251|14.126|20.7501|19.7504|14.3752|16|14.531|15.3749|12.5004|14.8737|22.3133|16|34.1256|41.6559|45.4366|37.626|22.6872|5.72|8.97|7.25|9|11.47|9.749|9.19|9|10.5|11.81|11.91|12.58|11.34|13.03|13.43|12.53|11.24|12.64|10.26|12.3|9.8|8|11.07|11.01|15.08|16.17|12.54|12.12|10.84|11.19|7.59|4.62|6.02|7.58|7.25|10.99|11.1|10.68|9.29|11.82|12.36|10.58|9.29|9.93|8.45|8.8|10.12|9.62|14.38|18.89|25.58|33.66|27.74|31.98|39.38|36.17|42.46|26.83|33.33|26.06|29.73|35.03|31.2|42.05|44.55|39.75|46.9|40.85|39.9|39.25|29.6|25.75|29.51|29.95|34.4|32.75|30.02|28.2|32.36|
2020-10-24 23:34:20|russ2000_0327|MLHR|price|2|2.8736|3.4358|4.084|3.8966|3.5842|4.7711|5.5207|6.3094|6.1064|6.2079|5.4375|5.6875|6.4688|5.8438|5.1875|5.6875|4.9375|6.75|4|6.0625|5.0625|5|5.0938|5.5313|5.0313|5.4063|4.5313|4.875|5.125|4.875|4.5938|4.875|5.0313|4.4063|3.8125|4.875|4.75|4|4.1563|5.5625|6.4063|7|7.4375|8.375|6.125|6.25|6.282|5.469|5.4063|6.5625|7.938|8.0313|7.7188|9.375|11.75|16.4375|17.875|25.875|25.375|30.625|27.6875|20.5|21.25|17|20.1875|23.5625|22.875|20.5|27|31.9375|23.625|25.625|26.96|22.82|21.86|23.26|23.46|15.49|19.939|15.63|19.34|23.38|26.05|28.04|24.08|25.19|24.563|28.98|29.11|29.9|30.59|30.19|29.22|28.24|35.16|38.47|36|29.02|27.45|29.83|24.8|28.14|14.71|10.08|14.23|16.22|15.19|18.2|19.23|16.39|21.54|26.94|25.1|19.87|21.59|21|18.48|19.56|21.12|24|28.11|25.47|31.91|28.18|31.27|29.72|30.39|30.97|27.7|27.11|31.71|26.09|31.66|36.07|32.5|29.8|31.55|33.65|35.75|35.9|32.75|38.3|33.86|36.68|35.49|42.28|47.78|34.24|23.02|23.83||
2020-10-24 23:34:23|russ2000_0328|DIN|price|0||||||||||||||||||||||||||||||||||5.3125|6.75|7.25|7.875|6.375|7.0625|10.375|11.3125|12.75|12.4375|14.5|13.625|14.3125|13.875|13.625|14.719|12.875|13.125|13|12.563|13.5|11|11.813|12.625|15.5|17.875|16.25|19.188|20.688|18.438|19.969|19.625|24.063|20.25|16.688|14|16.75|19.125|21.688|20|26.85|26.2|29.3|33.71|29.45|24.1|24|22.54|31.57|32.85|38.48|34.44|35.76|38.21|41.89|47.68|43.39|40.74|46.91|47.94|48.08|46.35|52.7|58.65|54.43|63.33|36.58|47.9|37.36|16.86|11.56|11.86|31.19|24.75|24.29|39.53|27.92|44.98|49.38|54.98|52.27|38.49|42.21|49.6|44.64|56|67|68.79|68.87|69|83.55|78.07|79.49|81.59|103.64|107.01|99.09|91.66|84.67|93.43|84.78|79.19|77|54.42|44.05|42.98|50.73|65.58|74.8|81.31|67.34|91.29|95.47|75.86|83.52|28.68|42.1|54.59|
2020-10-24 23:34:26|russ2000_0329|GCO|price|1|7.75|8.375|8.25|7.25|5.875|6|6|6.5|4.75|3.875|3.5|3.25|2.75|3.375|3.25|4|4.625|5.75|3.375|3.75|4|4.75|5.125|5.625|6|7.125|7.875|6.375|6|5|3.25|4.125|4.125|5.875|5.5|5.625|6.125|5.875|7.375|10.875|9.625|8.125|6.5|4.125|3.875|3.25|2.375|2.125|3.875|4.375|4|3.875|6.125|6.25|9|8.75|11.625|13.625|12.688|12.125|16.9375|10.875|6|7.4375|10.875|12|13.25|8.75|12.9375|15.25|17.75|25.08|28.6|32.55|18.25|25.38|27.85|15.15|15.96|16.63|15|18.92|16.85|17.3|22.25|21.46|25.6|28.94|25.73|37.27|36.8|38.95|41.33|27.07|37.57|39.39|50.68|50.55|46.2|33.36|22.16|29.4|24.81|15.4|22.78|21.72|26.07|23.58|33.29|27.29|32.76|37.13|40.38|51.8|58.94|61.07|75|66.22|57.3|62.33|61.55|70.38|68.11|70.22|76.37|76.27|76.69|71.45|67.59|64.69|62.65|66.14|69.18|69.42|53.8|60.2|53.3|32.1|24.5|34.85|42.75|40.7|42.79|45.18|44.81|39.38|38.85|39.32|18.93|15.55|21.13|
2020-10-24 23:34:29|russ2000_0330|LGND|price|0|||||||||||||||||||||||||||||||||||||||||||||||57|49.5|40.5|49.5|59.25|64.5|69.75|99.75|81.75|89.25|66.75|77.25|99|77.25|95.625|77.25|54.75|69.75|49.125|66.75|46.125|77.25|106.5|79.125|76.875|84|58.125|67.8|55.08|107.4|118.32|87|40.8|32.22|38.94|81.54|77.4|88.14|120.6|104.28|60.12|69.84|34.38|41.7|60.819|66.9|77.1|50.7|60.24|65.7|60.48|41.28|32.04|28.98|24|15.6|17.7|16.44|17.88|17.16|13.86|13.02|10.44|8.76|9.48|8.92|10|11.95|13.68|11.87|15.95|16.94|17.15|20.74|26.65|37.4|43.28|52.6|67.27|62.29|46.99|53.21|77.11|100.9|85.65|108.42|107.09|119.27|102.06|101.61|105.84|121.4|136.15|136.93|165.16|207.17|274.49|135.7|125.71|114.15|99.54|104.29|72.72|111.85|95.32|
2020-10-24 23:34:32|russ2000_0332|XON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:34:32|russ2000_0333|EVER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|14.86|4.18|7.44|13|21.34|34.35|26.25|58.16|38.64|
2020-10-24 23:34:33|russ2000_0335|CVBF|price|0|0.4693|0.6451|0.7036|0.7386|0.7268|0.6683|0.6451|0.4477|0.5864|0.7568|0.8208|0.7782|0.7993|1.0769|1.3113|1.4604|2.0789|2.0042|2.3029|2.2282|3.049|2.8374|3.0716|3.6904|4.4376|4.8644|6.9973|7.6375|5.7174|5.5897|3.1574|3.7119|4.4373|4.2667|3.9678|3.2428|3.6693|3.4133|3.2428|3.2002|4.3091|4.0109|5.0345|4.2666|4.0531|4.9492|4.8642|5.4613|4.522|4.3534|4.4365|5.1612|4.6073|5.7169|5.4606|7.8398|6.3576|8.192|8.5766|12.6736|13.3142|12.4157|11.1679|11.5215|9.8558|13.3138|13.5671|11.8391|9.041|10.1205|10.7595|10.88|10.2214|12.2891|13.7603|9.5846|10.3219|11.6275|11.2333|13.0202|12.4032|12.384|12.1664|12.3456|13.2864|13.92|14.2208|16.9984|14.512|15.744|14.88|16.248|17.1|15.66|14.77|14.46|11.9|11.12|11.7|10.34|10.41|9.44|13.9|11.9|6.63|5.97|7.59|8.64|9.93|9.5|7.51|8.67|9.31|9.25|7.69|10.03|11.74|11.65|11.9402|10.4|11.27|11.76|13.52|17.07|15.9|16.03|14.35|16.02|15.94|17.61|16.7|16.92|17.45|16.39|17.61|22.93|22.09|22.43|24.17|23.56|22.64|22.42|22.32|20.23|21.05|21.03|20.87|21.58|20.05|18.74|16.63|
2020-10-24 23:34:37|russ2000_0336|COHR|price|0|7.8671|10.4167|7.6525|7.1527|8.4958|8.8394|11.2444|9.25|9|8.5|6.9375|8.375|8.375|6.25|5.5|5.875|6.375|6.3125|6.9375|4.75|6.4375|5.9375|4.9375|5.1875|6.25|6.9375|8.5|7.3125|6.4375|5.625|4.375|4.5|6.5625|6.625|7|6.625|6.5|4.75|4.25|5.625|6.625|6.9375|7.125|6.375|6.1875|6.5|7|8.563|13.375|14.688|18.25|20.25|21.25|26|17.625|21.125|23.907|22.25|27.688|17.563|24.1875|17.1563|9.3438|12.4375|13.75|18.625|22.375|26.75|51.875|83.8438|68|32.5|35.4063|36.17|28.4|30.92|33.9|29.539|18.25|19.95|18.75|24.27|24.63|23.8|26.29|29.85|25.94|30.44|33.76|36.01|29.28|29.68|35.11|33.74|34.66|31.57|31.74|30.51|32.08|25.07|27.89|29.89|35.55|21.46|17.25|20.68|23.32|29.73|31.96|34.3|40.01|45.14|58.11|55.27|42.96|52.27|58.33|43.12|45.86|50.6323|56.74|55.07|61.36|74.39|65.35|66.17|61.37|60.72|64.96|63.48|54.7|65.11|91.9|91.78|110.54|137.385|205.64|224.99|235.17|282.22|187.4|156.42|172.19|105.71|141.72|136.37|153.72|166.35|106.41|130.98|110.93|
2020-10-24 23:34:40|russ2000_0337|BGCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|75|32.813|27.375|15.875|22|18.35|5.16|8.28|11.46|10.91|9.44|16.9|12.291|19.76|25.57|23.5|20.1|17.41|9.42|12.52|8.64|8.63|7.76|7.95|7.61|8.08|8.99|8.93|9.4|8.7|8.17|11.18|11.7|7.38|3.88|2.72|2.34|3.2|4.35|4.35|6.15|5.59|5.8|8.6|9.37|7.92|6.53|5.73|7.4|6.48|4.785|3.35|4.24|5.81|5.69|5.83|6.39|7.43|7.23|8.84|9.27|9.25|8.28|9.4|9.05|8.85|8.93|10.26|11.02|12.15|13.69|15.39|13.33|12.41|11.84|5.14|5.31|5.16|5.56|5.91|2.42|2.8|2.39|
2020-10-24 23:34:42|russ2000_0339|VGR|price|0|||||||||||||||||||4.0735|3.3946|4.13|3.6209|4.8657|4.7525|5.2617|4.2999|4.9222|4.6959|5.0919|5.5446|5.0919|4.0169|3.8472|3.8472|3.6775|2.6591|2.6025|2.2065|1.6408|1.2447|1.075|1.1881|2.0368|0.8487|0.679|0.679|1.9802|1.8671|1.8788|2.7853|4.4697|4.6635|4.6641|3.0442|2.7853|2.5909|2.4621|1.8137|3.0442|4.4697|8.6168|5.8301|2.6566|12.6331|8.0659|12.1142|8.6158|7.7425|6.3168|5.43|6.7162|6.1122|8.1174|12.3501|17.3469|13.6499|11.8839|7.3132|5.493|5.0698|4.7993|7.6352|6.5968|7.4764|7.7879|7.2153|7.2297|7.9993|7.398|8.9325|10.1064|9.1771|9.6266|8.2074|8.6018|9.4132|9.9223|11.9481|12.4787|11.1702|9.7948|8.9818|10.3254|7.9633|7.595|8.3551|9.5648|8.5948|9.4727|10.326|12.0542|11.1646|11.1453|11.4676|11.6281|12.0207|11.9936|11.5198|11.7902|10.5678|11.4562|11.5273|12.0141|12.2155|16.0735|15.4317|17.3786|16.6969|17.2141|18.3815|18.6013|19.4076|18.7905|18.445|18.5984|19.6437|17.9678|18.417|18.5669|20.2993|18.4943|17.3061|13.1238|9.2667|10.2762|9.2857|11.91|13.39|9.42|10.06|9.69|
2020-10-24 23:34:45|russ2000_0340|COLB|price|0||||||||||||||||||||||||||||||||||||||4.4959|4.4959|4.7456|6.8687|6.7439|5.9944|5.2451|5.3701|5.4949|5.2451|4.5587|4.9963|5.6839|6.059|5.9977|6.8092|7.7451|7.4948|8.121|8.121|10.0569|11.4933|13.4925|15.9292|14.8985|14.2426|13.8678|11.2442|11.5253|9.8386|9.8386|8.8079|10.101|11.3379|12.8324|9.2764|11.5737|12.4263|11.8367|12.0635|12.2952|10.6162|12.0095|13.0952|17.1048|16.8|20.6286|26.6476|22.22|23.79|24.99|23.75|24.62|26.23|28.55|33.46|37.38|32.01|35.12|33.73|29.25|31.82|29.73|22.38|19.33|17.73|11.93|6.4|10.23|16.55|16.18|20.31|18.26|19.65|21.06|19.17|17.22|14.32|19.27|22.78|18.79|18.54|17.94|21.98|23.81|24.7|27.49|28.52|26.31|24.81|27.61|28.97|32.54|31.21|32.51|29.92|28.06|32.72|44.68|38.99|39.85|42.11|43.44|41.95|40.9|38.77|36.29|32.69|36.18|36.9|40.685|26.8|28.345|23.85|
2020-10-24 23:34:48|russ2000_0342|ONB|price|0||||||4.9463|5.0837|6.381|6.874|8.1239|8.4149|11.0524|12.4747|16.5459|13.5376|13.1124|12.8878|13.1057|12.2339|12.8878|11.8245|11.8245|11.6024|11.6024|11.1724|11.1724|11.4968|11.9202|11.1732|11.0659|9.884|10.5286|10.2064|10.4213|12.1403|12.7849|12.9994|12.7848|13.6442|14.0739|14.3963|14.826|15.793|16.6525|15.7931|15.6855|15.6855|16.4702|14.9331|14.7714|14.8271|14.9331|14.29|15.9004|15.739|16.868|16.977|19.855|20.164|22.449|22.623|22.623|24.638|26.413|22.73|22.433|21.547|24.206|25.907|22.968|23.702|23.457|17.2768|21.72|21.3903|20.773|21.147|20.9378|20.4524|19.9917|19.4104|20.8617|20.2721|20.7256|21.5238|23.6514|23.6571|24.6286|20.3|21.4|21.22|21.64|21.64|19.97|19.1|18.92|18.18|16.61|16.57|14.96|18|14.26|20.02|18.16|11.17|9.82|11.2|12.43|11.95|10.36|10.5|11.89|10.72|10.8|9.32|11.65|13.14|12.01|13.61|11.87|13.75|13.83|14.2|15.37|14.91|14.28|12.97|14.88|14.19|14.46|13.93|13.56|12.19|12.53|14.06|18.15|17.35|17.25|18.3|17.45|16.9|18.6|19.3|15.4|16.4|16.59|17.205|18.29|13.19|13.76|12.56|
2020-10-24 23:34:51|russ2000_0343|SSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4581|16.1162|20.0514|19.4899|17.8029|19.021|18.3657|19.4899|22.2635|23.5|21.5419|25.5617|18.5533|15.46|14.3267|12.4714|11.0286|13.44|15.1314|15.7905|15.7905|19.6667|23.8305|23.088|22.9029|23.3562|24.9886|24.2267|27.6648|28.5714|25.3424|26.6757|33.8|27.8476|29.9333|30.4095|32.2571|33.2857|31.5905|36.5238|38.7429|36|36.19|35.58|34.18|33.1|31.99|37.6|32.91|20.9|22.01|27.82|27.85|37.06|35.19|31.06|31.53|32.55|29.03|26.33|28.53|33.19|35|40.77|40.37|50.79|48.48|55.76|65.8|61.49|59.71|57.02|66.53|67.84|76.66|75.41|70.43|64.27|67.35|74.52|87.55|87.75|86.35|88.95|88.65|89.55|89.9|82.65|59.5|67.65|71.76|77.04|86.61|66.85|47.28|52.71|
2020-10-24 23:34:54|russ2000_0344|AXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.563|11.8125|15|14.5|12.125|15.125|16.4375|13.25|5.9375|9.5|14.35|13.95|20.8|29.14|27.75|29.84|23.5|20.26|24.12|29.58|39.65|36.85|37.53|28.31|30.08|24.19|24.29|22.33|18.35|17.76|15.92|16.94|18.65|27.74|29.52|24.79|19.66|20.64|11.03|5.36|2.18|1.84|3.56|7.8|8.12|11.28|7.53|9.28|12.86|12.72|11.05|8.06|9.95|11.47|9.82|12|10.71|13.53|17.78|20.36|20.27|18.82|18.85|17.9|22.69|25.86|21.07|19.4|19.72|15.13|13.77|16.54|19.51|18.97|14.66|16.05|17.19|14.5|16.83|17.86|10.85|14.09|12.05|8.08|10.58|2.97|7.52|6.27|
2020-10-24 23:34:56|russ2000_0345|COLM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3125|6.4585|5.3333|5.0208|4.7708|4.7083|5.8333|6.7083|7.3125|8.9583|14.875|14.7708|15.9792|21.46|13.085|16.475|17.155|16.3|18.85|22.055|18.545|24.605|26.375|27.535|27.64|27.545|27.75|29.76|26.515|23.875|23.035|23.405|26.725|22.6375|28.165|28.43|30.18|34.01|27.845|23.275|21.025|19.53|20.98|16.62|14.96|15.515|20.48|19.48|26.515|24.73|29.43|30.68|28.71|31.2|25.705|23.1|23.98|26.54|26.41|26.925|29.315|30.965|29.97|36.695|40.81|41.95|36.35|44.855|60.92|60.84|58.97|45.59|61.37|59.47|56.38|57.91|58.25|54.93|59.98|71.33|75.74|93.06|92.72|81.87|104.18|99.64|95.58|100.19|63.01|80.58|89.3|
2020-10-24 23:35:00|russ2000_0346|ESRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|15.32|15|16.5|15.04|17.81|18.75|17.06|17.06|18.2|17.65|18.64|21.66|19.6|20.54|20.75|20.27|20.38|16.84|16.98|16.37|14.28|15.8|14.75|13.89|13.96|8.96|7|6.12|
2020-10-24 23:35:01|russ2000_0347|GMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.8|17.35|20.18|25.86|24.16|19.67|24.08|25.24|25.67|20.98|28.21|23.47|23.62|22.62|24.61|29.6|33.39|29.99|41.44|49.26|49.31|56.24|42.95|49.41|42.56|51.22|58.92|43.1|45|48.83|
2020-10-24 23:35:03|russ2000_0349|DY|price|1|||||1.2714|1.2253|1.3325|1.4099|1.5938|1.553|1.4303|2.1495|3.0345|4.4449|4.2989|3.482|3.9975|4.1433|2.665|2.963|3.8519|4.3703|5.1111|7.2593|5.1481|3.7037|4.963|5.1111|5.5556|4.963|2.7408|3.1111|3.8148|2.6667|2.6667|2.9259|1.7778|1.4075|1.074|1.3333|1.1481|0.8889|1|1.037|0.8518|0.7037|0.7407|1.222|1.1113|1.8887|2.1113|1.8887|2.7033|3.2967|3.4813|3.3333|3|5.2593|6.63|7.6113|7.7778|10.1852|10.3889|17.3611|20.3056|21.2222|14.4722|19.1111|34.6667|28.5|25.0833|14.1467|10.9533|14.5933|7.9667|10.7467|10.0867|6.4333|7.2467|8.5667|7.36|11.34|14.4067|17.2467|15.742|17.96|21.7667|18.1133|15.5067|16.2667|13.2867|16.44|14.6067|11.9933|15.54|15.0867|17.2733|18.6333|18.8333|15.7133|14.38|15.87|8.88|6.81|8.42|12.73|9.88|8.17|10.62|9.05|10.7|16.07|14.86|17.04|19.43|21.37|23.39|17.42|14.24|20.98|19.32|26.48|29.65|27.83|31.4|28.12|31.39|30.81|45.98|66.06|76.09|66.26|70.6|94.05|76.93|80.66|105.66|90.6|87.83|116.71|103.86|89.16|67.88|58.05|49.59|55.16|45.59|40.42|32.6|42.83|68.29|
2020-10-24 23:35:06|russ2000_0350|DF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:35:06|russ2000_0351|PODD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|13.99|22.6|23.38|13.3|17.02|15.73|7.01|3.33|6.84|10.86|14.26|15.39|15.05|14.29|15.51|19.2|21.86|15.82|18.58|19.28|21.05|22.02|20.87|24.27|30.92|37.04|37.52|50.18|38.8|37.87|46.37|33.95|30.98|29.1|39.32|32.32|28.99|43.22|37.94|42.44|49|58.22|69.34|84.62|92.8|104.61|76.75|99.47|115.29|148.04|171.76|139.99|193.44|223.72|
2020-10-24 23:35:08|russ2000_0352|PNFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.625|3|4|3.5|3.625|5.375|4.925|5.9|5.65|6.51|6.6|8.1335|9.17|11.995|15.03|18.15|22.39|23|21.26|24.16|25.1|25.8|26.88|29.01|36.2|33.32|30.99|29.07|30.05|27.14|24.33|23.51|27.77|26.43|21.14|13.3|12.71|14.3|15.11|12.23|9.23|13.1|16.31|15.5|10.72|16.4|18.41|18.09|19.71|18.985|23.53|25.21|29.99|33.03|38.11|38.5|36.1|39.13|44.46|54.875|48.35|51.94|48.09|49.77|53.96|70.35|66.45|61.75|63.5|67.05|68.2|63.4|62.45|45.87|55.97|56.15|56.5|64.37|35.14|41.97|38.68|
2020-10-24 23:35:10|russ2000_0353|CLI|price|0||||||||||||||||||||||||||||||||||||||||||||||17.25|16.375|16|17.375|19.375|20.25|21.875|22.375|24.25|27.125|30.875|32|34|41.625|41|39.063|34.375|10.625|10.6875|9.1875|9.5|8.5|8.4375|6.9375|25.6875|28.1875|28.5625|27|28.48|31|31.02|34.68|35.15|32.13|30.3|30.97|36.38|39.2|41.62|44.91|41.0022|44.3|46.03|42.35|45.3|44.94|43.2|48|45.92|51.8|51|47.63|43.49|41.1|34|35.71|34.17|33.87|24.5|19.81|22.8|32.33|34.57|35.25|29.73|32.71|33.06|33.9|32.94|26.75|26.69|28.82|29.07|26.6|26.11|28.61|24.49|21.94|21.48|20.79|21.48|19.11|19.06|19.28|18.43|18.88|23.35|23.5|27|27.22|29.02|26.94|27.14|23.71|21.56|16.71|20.28|21.26|19.59|22.2|23.29|21.66|23.13|15.23|15.29|12.62|
2020-10-24 23:35:14|russ2000_0356|TRMK|price|0|1.2917|1.5208|1.625|1.75|2.0208|1.9583|2.0834|2.1667|2.3333|3.125|3|3.9584|4|5.0208|4.2709|4.4167|4.6667|4.25|4.4167|3.8333|4.4167|4.125|4|3.8959|3.5|3.8751|3.75|3.4167|3.3541|3.125|3.0834|2.9167|3.4167|3.3333|3.6667|4.0417|5.0834|6|5.8333|6.5834|7.5834|7.0834|9|7.25|8.625|9.25|9.75|8.75|7.625|8.813|9.25|11.375|11.25|10.5|11|12.75|12.25|14|16.125|23.125|22.875|21.938|15.5|22.625|19.6875|22.875|22.5|21.6094|20.1875|17.4375|19.5|21|20.75|20.32|22.38|24.23|25.26|25.55|22.8|23.8|23.76|25.47|27.13|29.27|29.02|28.92|31.08|31.07|29|29.25|27.85|27.47|31.64|30.97|31.43|32.71|28.04|25.86|28.04|25.36|22.28|17.65|20.74|21.59|18.38|19.32|19.05|22.54|24.43|20.82|21.74|24.84|23.42|23.41|18.15|24.29|24.98|24.48|24.34|22.46|25.01|24.58|25.6|26.84|25.35|24.69|23.035|24.54|24.28|24.98|23.17|23.04|23.03|24.85|27.56|35.65|31.79|32.16|33.12|31.86|31.16|32.63|33.65|28.43|33.63|33.25|34.11|34.51|23.3|24.52|21.41|
2020-10-24 23:35:17|russ2000_0357|NTCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.5|28|17.125|14.9375|20.0625|11|5.8125|5.45|3.61|8.5|7.1|5.75|3.91|4.4|3.67|5.25|4.76|7.8|7.86|6.58|5.44|6.5|4.42|6.68|5.33|5.25|8.86|7.99|7.18|8.4|8.87|8.15|11.01|12.65|9.21|12.52|10.64|9.06|7.16|8.47|13.59|14.44|14.37|13.83|20.36|23.97|26.46|21.21|12.35|18.46|21.11|21.61|25.28|24.67|24.53|24.31|26.4|28.56|37.07|42.51|44.61|36.6|43.86|38.35|35.6|29.82|22.55|24.24|29.11|32.5|37.8|35.75|33.1|30.85|25.55|30.5|24.95|23.01|28.07|24.43|22.88|24.12|22.47|24.53|21.97|
2020-10-24 23:35:19|russ2000_0358|EVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7|29.6|36.85|31.99|29.31|23.54|21.55|18.43|9.5|16.07|13.23|15.25|18.94|28.5|31.52|30.75|26.94|27.43|34.36|33.74|33.23|24.21|26.4|29.75|24.56|27.25|29.36|42.02|40.33|49.35|59.73|53.74|55.86|46.52|51.92|50.88|55.24|50.75|52.68|52|49.6|50.45|71.55|77.15|72.5|80.8|90.55|83.5|112.05|101.1|66.33|91|88.43|78.75|76.56|46.51|58.37|63.51|
2020-10-24 23:35:22|russ2000_0359|FRGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.23|15.8706|15.12|25.96|34.085|36.96|52.24|44.01|45.05|49.68|60.78|61.69|49.94|47.32|34|31.73|21.66|25.97|30.5|23.5|20.55|18.4|19.1|18.05|28.8|26.15|15.24|13.11|12.52|10.98|9.89|5.54|6.27|9.37|
2020-10-24 23:35:23|russ2000_0361|SIGI|price|0|3.9355|3.4983|3.4593|2.6706|2.9985|2.3348|2.8346|2.9595|2.9204|3.2094|2.9985|2.8111|3.8341|3.7092|3.6232|3.6232|3.9199|4.3338|4.1698|3.1703|3.6701|4.0839|3.998|3.8341|3.959|3.998|4.375|4.75|4.3125|4|3.625|3.3125|4.25|3.5625|4.2813|4.1875|4.8125|5.1875|4.9375|5.5|6.1875|6.3125|7.5|7.625|6.9375|6.2813|6.375|6.3125|7.1875|8.25|9.125|8.875|9|8.125|8.375|9.5|10.375|12.1095|12.875|13.5|13.4375|11.203|9.5625|10.0625|8.8125|9.5313|9.4375|8.5938|8.5313|9.5|8.9375|12.125|11.6172|13.34|11.665|10.865|13.35|14.165|10.865|12.59|12.27|12.525|14.905|16.18|17.535|19.94|18.6|22.12|23.115|24.775|24.45|26.55|26.5|27.935|26.305|28.645|25.46|26.88|21.28|22.99|23.88|18.76|22.92|22.93|12.16|12.77|15.73|16.45|16.6|14.86|16.29|18.15|17.3|16.27|13.05|17.73|17.61|17.41|19|19.27|24.01|23.02|24.5|27.06|23.32|24.72|22.14|27.17|29.05|28.05|31.06|33.58|36.61|38.21|39.86|43.05|47.15|50.05|53.85|58.7|60.7|55|63.5|60.94|63.28|74.89|75.19|65.19|49.7|52.74|51.49|
2020-10-24 23:35:27|russ2000_0362|POWI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.563|6.469|4.688|3.3125|6.3125|7.25|16.1563|16.75|22.0625|13|12.2813|6.5938|4.8125|8.6563|6.575|8.945|11.075|9.75|8.185|6.075|8.5|11.655|11.66|16.62|16.595|14.67|12.315|9.91|9.175|10.19|10.86|10.575|11.495|11.97|8.51|10|11.5|11.35|13|14.935|16.2|15.135|17.17|12.05|9.56|8.6|11.745|16.625|17.95|20.76|16.875|16.71|20.43|19.17|17.935|16.395|16.91|18.835|20.44|15.905|17.005|21.365|20.175|27.55|27.245|32.2|29.13|27.105|26.14|26.275|24.335|20.365|24.17|24.815|26.695|30.685|34.2|32.5|31.525|36.55|37.15|33.325|39.85|31.55|28.65|34.97|37.03|45.265|48.56|44.195|59.915|52.31|
2020-10-24 23:35:29|russ2000_0363|SWC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:35:30|russ2000_0364|KFY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|12.875|13.9375|23.1875|34.75|25.75|35.5625|35.1875|19.875|17.85|15.69|6.98|9.5|10.68|6.35|8.53|6.29|6.64|9.1|8.8|13.95|15.84|18.7452|16.82|20|15.8|19.34|15.92|19.76|20.56|19.18|22.65|23.88|23.72|25.44|19.17|14|18.47|16|12.37|10.11|10.53|12.87|16.46|15.22|17.02|13.45|17.59|22.85|20.3|22.35|15.55|16.43|15.86|13.16|13.4|16.87|16.27|19.53|23.24|24.05|29.39|29.42|27.06|28.5|32.46|34.68|34.83|29.5|30.15|23.1|20.83|29.05|32.39|34.64|40.92|44.56|53.71|65.77|43.99|44.39|47.37|40.68|37.05|43.63|28.83|30.14|32.35|
2020-10-24 23:35:33|russ2000_0366|MWA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.57|14.61|14.94|13.81|18.35|12.39|10.63|8.21|8.51|8.98|6.16|3.3|3.53|5.45|5.33|4.93|4.08|3.07|4.22|4.41|3.83|2.52|2.15|3.36|3.46|4.73|5.6|5.97|6.51|8|8.91|9.4|8.48|8.32|10.04|9.76|9.24|7.57|8.49|9.78|11.25|12.55|13.81|11.65|11.3|12.82|12.59|10.87|11.83|11.49|9|10.04|10.04|11.23|11.82|7.66|9.07|10.4|
2020-10-24 23:35:34|russ2000_0367|FWRD|price|0|||||||||||||||||||||||||||||||||||||||||||4.1112|4.5556|4.9444|3.9167|4.8334|3.445|3.222|3|2.639|2.945|3.195|3.333|2.389|2.2222|2.583|3.167|4.389|5.389|7.333|6.611|3.25|4.1667|5.8333|12.5|10.5|19.2778|15.7917|26.6667|23.4583|24.875|21.7917|19.9667|15.6933|22.6133|21.1|21.8533|12.0667|12.94|14.5073|16.9133|18.48|18.3333|21.9133|24.9333|26.68|29.8|28.3867|28.27|36.84|36.65|37.29|40.73|33.09|28.93|32.88|34.09|29.78|31.17|35.44|34.6|27.23|24.27|16.23|21.32|23.15|25.03|26.3|27.25|26|28.38|30.63|33.79|25.45|32.05|36.67|32.27|30.41|35.01|37.29|38.28|40.33|43.91|46.11|47.85|44.83|50.37|54.3|52.26|41.49|43.01|45.32|44.53|43.26|47.38|47.57|53.28|57.23|57.44|52.86|59.08|71.7|54.85|64.73|59.15|63.72|69.95|50.65|49.82|57.38|
2020-10-24 23:35:37|russ2000_0369|ELLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:35:38|russ2000_0370|CSOD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|17.65|12.64|18.19|21.76|21.725|30.56|28.27|33.61|44.18|53.13|53.03|46.26|45.99|35.13|36.6|29.49|34.8|32.66|34.91|32.84|36.49|47.08|42.85|39.32|36.15|39.84|35.09|38.15|46.77|57.12|50.33|54.78|54.92|54.48|58.55|32.73|38.71|33.86|
2020-10-24 23:35:39|russ2000_0371|CCOI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67|75|31|22|10|9.6|45|21|22.4|37.8|5.8|6.6|21|13|6.84|5.21|5.5|9.19|8.8|10.53|15.16|23.85|27.77|24.98|24.78|17.95|15.12|7.51|5.89|7.43|8.27|11.52|9.68|10.76|8.43|9.43|13|14.17|15.6|14.37|16.79|19.71|18.98|22.03|22.59|26.3|27.78|32.27|39.87|34.35|35.06|33.18|35|35.08|34.22|26.5|33.77|38.74|40.01|37.1|41.75|42.3|39.45|49.7|45.2|42.45|55.25|56.1|43.71|54.25|59.86|55.51|65.32|78.44|78.805|60.91|
2020-10-24 23:35:41|russ2000_0372|BGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.26|13.53|12.88|10.28|11.23|9.61|7.15|5.14|5|7.93|8.26|9.49|10.39|11.11|11.08|13.81|19.11|20.39|17.57|23.61|23.24|27.29|31.81|29.48|30.39|33.18|35.35|34.5|29.54|33.8|27.79|30.7|29.57|29.74|36.36|34.89|34.72|45.82|50.33|43.8|40.65|35.6|30.05|35.15|25.35|29.9|30.3|29.96|24.64|22.72|19.65|17.54|16.56|24.46|27.63|
2020-10-24 23:35:44|russ2000_0373|HALO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.11|5.555|4.3|4|3.55|2.5|2.25|1.4|1.25|1.3|1|2.65|0.46|8.62|9.2|9.07|7.3|6.06|5.58|7.1|5.33|5.1|6.66|7.11|6.15|7.99|6.87|7.79|7.71|6.68|6.6|6.07|9.6|13.09|8.98|7.86|7.01|5.54|6.4|9.86|15.57|14.02|9.997|9.1|9.03|14.28|21.82|13.25|16.78|8.93|8.6|12.51|11.31|14.21|14.32|17.23|19.81|18.94|19.47|17.98|13.89|16.1|16.43|15.2|18.18|17.5|25.62|26.51|
2020-10-24 23:35:46|russ2000_0374|JJSF|price|0||||||||||||2.0615|2.2801|3|1.4583|1.625|2.7917|2.7292|3.625|2.4167|2.9583|3.2917|3.7083|3.7917|3.875|4.9583|4.5833|4.125|2.875|2.75|2.0417|2.625|3.875|4.75|4.625|4.75|3.75|4.75|4.5625|4.5|5.8125|8.3125|9|10.3125|8.3125|6.3125|6.375|5.813|5.188|6.313|5.875|5.5|5.938|5.75|5.375|6.75|6.375|7.688|8.125|8.188|9.7813|10.4375|9.25|11.1875|10.0625|12|9.875|10.25|9.9375|9|6.4688|8.4063|8.4063|11.075|9.375|12.225|18.69|22.48|18.425|17.855|15.16|15.7|17.89|18.88|22.59|20.415|21.44|24.515|23.415|26.175|28.9|29.705|33.59|33.07|31.1|41.4|39.49|37.74|34.82|31.28|27.47|27.41|33.91|35.88|34.69|35.9|43.19|39.96|43.47|42.1|41.93|48.24|47.07|49.85|48.05|53.28|52.46|59.1|57.33|63.8831|76.89|77.8|80.72|88.59|95.97|94.12|93.56|108.77|106.7|110.67|113.66|116.67|108.28|119.27|119.12|133.43|135.56|132.07|131.3|151.83|136.56|152.47|150.89|144.59|158.84|160.95|192|184.27|121|127.13|130.39|
2020-10-24 23:35:50|russ2000_0375|STNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.6|116.3|112.9|104.2|103.2|99.4|54.4|51.5|72.1|60.2|59.7|69.7|87.5|88.4|98.4|118.5|94.9|99.8|83.6|85.6|94.5|100.9|88.6|78.4|57.7|44|47|46.4|45.9|40.7|35.3|31.1|19.2|29.5|19.6|18.3|19.84|26.49|27.01|39.34|19.12|12.81|10.95|
2020-10-24 23:35:52|russ2000_0376|WTS|price|0||||||||||||||5.775|5.6875|5.6|6.6937|7.4375|7.6125|6.65|8.4875|8.6625|8.7063|9.975|10.2375|11.025|12.25|12.9063|12.0313|14.175|12.25|13.125|15.75|17.15|16.5375|18.2|19.25|17.0625|17.15|16.4937|14.2625|13.0375|15.4|17.325|16.45|16.275|16.975|14.7878|15.4|17.5442|17.412|16.2753|13.9123|13.0379|13.7375|16.7125|16.2753|16.8|19.4252|19.8187|21.1758|14.8275|12.7854|11.8087|9.6334|13.6289|15.449|14.75|12.375|12.625|10|13.875|16.7|16.95|13.1|15|16.8|19.85|16.4|15.74|15.58|17.85|17.62|22.2|23.39|26.95|26.85|32.24|32.61|33.49|28.85|30.29|36.34|33.55|31.76|41.11|38.03|37.47|30.7|29.8|28.03|24.9|27.35|24.97|19.56|21.54|30.25|30.92|31.06|28.66|34.05|36.59|38.19|35.41|26.65|34.21|40.75|33.34|37.83|42.99|47.99|45.34|56.37|61.87|58.69|61.73|58.25|63.44|55.03|51.85|52.82|49.67|55.13|58.26|64.84|65.2|62.35|63.2|69.2|75.95|77.7|78.4|83|64.53|80.82|93.18|93.73|99.76|84.65|81|100.15|
2020-10-24 23:35:55|russ2000_0377|ICON|price|0.466730954677||||||||||||||||||||||||||||292.5315|264.4155|568.197|315|405.045|450.0495|534.4425|405.045|247.527|118.1475|39.3885|39.3885|32.5|50|37.5|26.25|22.5|17.5|17.5|16.25|11.25|11.56|20|28.75|22.5|27.5|18.13|20.63|56.25|45|48.75|61.88|81.25|71.88|66.25|52.5|33.44|29.38||14.38|19.38|16.88|11.25|8.13|17.5|17.2|24|22.8|22|35.6|32.2|13.51|7.2|12.3|16|20.4|21.6|22.3|27.3|44.4|46|52.1|97.7|85.8|145.5|172|140|186.4|204|201.3|197.8|228.5|173.5|159.2|120|108.9|88.5|142.6|175.2|116.6|153.6|172.6|164.6|175|214.8|244.9|233.3|179.5|173.8|153.45|177.3|185.1|258.7|286.5|328.4|360.9|392.7|425|422.3|400.1|336.7|263.1|217.3|153.2|80.5|84.8|72|78.8|75.2|70|66.7|16.4|11.1|8.107|5.2|1.997|2.06|1.69|0.9309|1.75|0.6645|0.8991|1.015|0.728|
2020-10-24 23:35:58|russ2000_0378|BURL|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|25.69|25.99|33.25|40.45|50.9|51.39|55.5|47.53|51.37|57.86|76|74.38|84.48|97.74|87.14|88.98|121.71|133.6|152.81|167.33|167.99|171.35|179.34|193.93|221.95|194.6|186.55|208.01|
2020-10-24 23:36:00|russ2000_0379|HURN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21|19.76|25.25|27.25|25.82|30.02|31.3|39.38|44.62|61.05|69.98|72.21|83.25|57.84|45.24|55.66|56.15|40.94|47.73|23.75|23.1|21.46|19.41|22|26.45|26.05|30|29.68|38.83|37.21|29.32|35.72|33.13|39.31|44.14|52.21|63.15|67.08|70.26|63.87|69.37|66.5|70.4|66.75|59.31|57.48|58.32|59.98|51.8|40.75|42.55|32.8|39.9|37.3|41.1|49.9|48.8|48.3|49.69|62.1|68.41|38.46|42.7|39.54|
2020-10-24 23:36:03|russ2000_0380|ROIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.13|9.35|9.2|9.36|9.32|9.16|9.5|9.69|10.5|10.22|10.2|9.67|9.74|9.67|11.07|10.74|11.13|11.82|12.01|11.87|12.74|12.77|13.6|13.31|14|14.99|14.52|15.81|15.15|17.015|18.55|15.58|16.81|18.24|19.08|21.45|22.55|20.81|20.82|18.99|18.99|19.24|17.65|18.99|18.26|15.98|17.34|17.3|18.3|17.32|6.72|10.785|10.415|
2020-10-24 23:36:05|russ2000_0381|BECN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66|13.06|14.18|17.5333|21.68|19.4933|26.0467|21.86|19.91|19.11|15.94|17.26|11.21|8.9|7.92|10.76|16.41|12.64|13.12|13.55|15.98|16.52|19.13|18.42|14.59|18|20.59|22.44|16.29|20.04|26.63|26.18|28.89|32.77|39.48|37.9|35.25|40.31|39.3|33.16|25.48|28.17|31.3|32.88|32.3|41.32|41.84|44.11|42.69|48.19|48.18|49.41|51.44|61.95|52.87|45.78|36.84|31.29|32.16|34.56|33.38|31.43|15.84|28.91|30.9|
2020-10-24 23:36:07|russ2000_0382|PCH|price|0|17.1175|16.8063|14.109|15.7689|14.0052|11.5154|12.1379|11.9823|13.4865|14.4721|13.9534|15.6651|18.3624|21.0597|23.3421|23.8608|33.3014|27.0768|28.6329|23.4458|25.5207|25.6244|25.5207|25.7282|26.4544|28.8404|28.218|30.5003|34.1313|33.7163|24.2758|24.0683|25.3132|35.2725|31.6415|31.7452|38.1773|36.7249|38.1773|38.1773|40.2521|34.65|35.1687|39.1109|34.7538|31.9527|34.235|30.9153|34.9612|34.65|33.9238|33.1976|35.48|32.4714|32.1602|35.6874|34.1313|37.5029|41.7564|35.6874|35.7393|34.8575|28.3217|30.6041|28.1661|36.4655|34.1832|37.0361|35.6874|27.5436|26.2469|27.8549|26.5166|28.5583|22.4001|24.3339|27.9607|28.2346|23.8027|19.819|16.1257|21.371|24.6658|28.857|33.8201|34.5587|38.8495|41.9784|39.0653|43.4308|43.2565|42.3104|35.5547|31.3303|30.7908|36.368|37.9947|35.7289|37.3722|36.8826|34.2516|37.4469|38.5009|26.01|23.19|24.29|28.45|31.88|35.04|35.73|34|32.55|40.2|35.27|31.52|31.11|31.34|31.94|37.37|39.1491|45.86|40.44|39.68|41.74|38.69|41.4|40.21|41.87|40.04|35.32|28.79|30.24|31.5|34.1|38.89|41.65|45.7|45.7|51|49.9|52.05|50.85|40.95|31.64|37.79|38.98|41.085|43.27|31.39|38.03|42.1|
2020-10-24 23:36:10|russ2000_0383|MSTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.38|181.875|163.125|93.75|164.375|203.4375|815|1305|435|260.9375|120.625|38.125|31.7|20.5|40.7|28.2|5.9|10.0782|13.81|25.45|36.62|48.02|53.49|47.4|41.95|41.87|62|58.44|52.89|69.23|83.23|103.63|92.19|95.72|116.14|126.4|94.02|70.81|95.83|71.38|70.73|57.33|34.84|34.3|49.57|71.54|93.67|85.07|77.66|87.25|85.63|133.69|149.68|116.58|104.79|138.93|128.9|134.11|96.16|112.28|84.31|105.21|124.89|129.21|139.87|130.84|164.1|169.19|178.62|194.72|177.14|177.79|182.2|169.06|203.89|187.74|183.14|127.33|135.07|127.7|135|140.54|116.58|144.25|146.72|147.03|145.2|106.31|117.54|149.69|
2020-10-24 23:36:14|russ2000_0385|LTC|price|0||||||||||||||||||||||||||||||||||||||10.125|10.25|10|13.25|12.75|14|12.875|13.25|13.375|13.625|13.2499|13.2499|13.1253|14.3747|15|16.2503|16.4996|16.3749|18.4998|16.6252|18.1249|19|20.7504|19.3125|18.6255|17.4375|16.625|12.25|13|10.625|8.4375|5.375|5.75|3.5|3.5625|3.99|4.55|5.13|6.35|7.88|8.5|8.12|6.72|6.29|9.55|11.58|14.74|18.11|16.6|17.89|19.91|17.35|20.7|21.2|21.03|23.26|22.35|24.25|27.31|25.91|22.75|23.67|25.05|25.71|25.56|29.32|20.28|17.54|20.45|24.04|26.75|27.06|24.27|25.52|28.08|28.34|27.82|25.32|30.86|32|36.28|31.85|35.19|40.73|39.05|37.98|35.39|37.63|39.04|36.89|43.17|46|41.6|42.67|43.14|45.24|51.73|51.99|46.98|47.9|51.39|46.98|43.55|38|42.74|44.11|41.68|45.8|45.66|51.22|44.77|30.9|37.67|34.86|
2020-10-24 23:36:16|russ2000_0387|AGIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|26.95|24.44|37.56|43.88|61.35|112.17|92.86|103.96|70.59|65.1|37.89|44.6|54.21|42.42|57.2|53.18|65.75|60.47|78.96|83.79|76.1|45.3|67.44|49.59|35.53|47.75|35.48|53.48|34.4|
2020-10-24 23:36:18|russ2000_0388|FCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.667|4.222|4.667|4.111|2.945|3.222|3.667|4.8889|6.528|6.6667|2.306|1.5|1.389|2.445|2.028|2.2222|3.055|4.667|3.445|4.167|4.911|8.987|12.4|14.982|18.72|23.2667|26|26.1667|29.8133|24.97|18.04|24.31|15.97|16.5|19.12|20.96|20.07|20.78|25.37|27.78|27.5|25.6|24.18|28.7|34.08|36.58|52.62|62.78|67.11|67.63|69.99|43.77|48.59|50.22|42.61|47.3|39.32|44.47|33.95|35.99|37.71|36.94|36.89|43.05|38.03|29.06|26.47|32.72|35.87|32.92|36.52|42.42|31.38|37.17|34.96|39.39|37.46|43.64|41.26|34.6|34.26|41.82|43.96|45.67|40.19|34.05|36.38|43.5|48.06|62.56|72.39|60.04|76.82|84.47|104.92|113.09|114.72|104.78|107|
2020-10-24 23:36:21|russ2000_0389|NPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|5.83|3.36|4|4.12|8.91|9.65|14.34|18.8|19.65|23.5|28.7|26.67|27.55|32.38|27.6|33.4|32.69|31.02|34.12|36.18|42.21|41.91|31.29|31.25|40.33|37.16|18.85|17.1|16.68|23.6|25.59|29.49|30.63|31.63|41.31|36.21|45.79|30.69|33.5|40.75|39.02|35.98|40.73|50.38|50.78|59.93|55.37|70.44|73.9|62.69|60.45|65.68|59.52|39.11|43.43|58.56|47.39|55.78|68.53|66.08|70.86|79.41|94.33|79.1|70.28|76.65|59.62|66.59|64.18|69.22|66.92|32.03|45.83|57.43|
2020-10-24 23:36:24|russ2000_0390|PSB|price|0|||||||||||||||||||||||||||||||||10.125|10.875|11.25|11.5|12.625|13.5|14.375|12.25|13.875|14.75|17.5|16.25|16.125|16.25|16.125|15|16.25|16.125|17.125|17.25|17.625|18.75|19.375|20|19.625|19.813|21.25|22.125|23.5|23.5|20.5|23.875|21.875|24.375|26|22.75|20.375|24|27.25|27.8|27.15|28|27.7|31.5|34.75|34.95|34|31.8|29.75|35.3|37.74|41.26|46.35|40.24|39.85|45.1|40.3|44.45|45.8|49.2|55.92|59|60.3|70.71|70.52|63.37|56.85|52.55|51.9|51.6|57.6|44.66|36.85|48.44|51.32|50.05|53.4|55.78|56.57|55.72|57.94|55.1|49.54|55.43|65.54|67.72|66.82|64.98|78.92|72.17|74.62|76.42|83.62|83.49|76.14|79.54|83.04|72.15|79.38|87.43|100.51|106.08|113.57|116.52|114.76|132.39|133.5|125.09|113.04|128.5|127.09|131|156.83|168.53|181.95|164.87|135.52|132.4|122.39|
2020-10-24 23:36:26|russ2000_0391|MSA|price|0|8.1667|7.6667|7.8333|7.3333|7|7|9.0832|8.5|10.6667|11.5|11.1667|13.3333|14.3333|12.3333|11.8335|11.3333|13.6667|12.6667|13.1667|8.5001|12.5835|12.6667|14.3333|14.1667|16|18|17.8334|18.8332|18.4998|19.1666|16.6667|16.6667|18.8332|17.8334|15.6249|14.6667|15|14.4168|14.3333|13.3749|15|14.6667|14.4168|14.0835|13.9584|13.2502|14.6667|15|15.249|17.6666|16.833|15.999|15.417|13.668|16.875|17.751|21.168|20.166|23.334|21.834|23.001|24.999|26.832|23.6666|19.332|21.3333|20.001|21.3333|7.6944|8|7.3542|8.375|8.5167|11.4167|15|13.3833|12.5167|13.3333|13.0633|10.75|11.8667|14.54|18.2066|26.5033|28.36|33.7|40.72|50.7|38.74|46.2|38.7|36.21|42|40.2|35.64|36.65|42.06|43.76|47.11|51.87|41.19|39.99|38.12|23.91|20.02|24.1|27.51|26.53|27.96|24.78|27.1|31.13|36.67|37.34|26.96|33.12|41.08|40.24|37.27|42.71|49.62|46.55|51.61|51.21|57|57.48|49.4|53.09|49.88|48.51|39.97|43.47|48.35|52.53|58.04|69.33|70.69|81.17|79.51|77.52|83.24|96.34|106.44|94.27|103.4|105.39|109.11|126.36|101.2|114.44|134.17|
2020-10-24 23:36:30|russ2000_0392|SCS|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.625|29.5|21.9375|16.25|15.5|18.75|14.5625|12.5625|12|11.5|16.1875|15.875|14.25|13.5|13.75|13.58|14.44|16.1|13.58|10.3|9.22|10|11.45|12.2|13.79|11.57|13.55|13.5|13.8|12.88|14.46|14.81|17|18.45|14.35|18.05|19.42|19.16|17.2|15.23|14.18|12.02|10.78|5.91|4.35|4.76|6.88|5.68|6.68|8.3|6.28|9.58|10.1|10.87|7.04|7.17|9.35|8.75|9.62|11.46|13.65|13.7|14.96|16.3|14.68|16.4|15.88|17.52|18.43|18.02|17.05|18.48|12.56|15.96|14.51|15.85|16.5|16.65|12.65|14.9|14.3|14.15|14.3|16.02|17.5|16.73|15.69|18.31|18.97|12.18|10.95||
2020-10-24 23:36:33|russ2000_0393|NKTR|price|0|||||||||||||||||||||||||||||||||||||||||||||3.75|2.75|4.875|4.625|3.875|4|6|4.875|7.625|9.25|6.438|7.563|9.563|12.375|15.688|13|13.563|12.375|14|16.5|13.5625|11.9063|15.1875|21.2813|37.1875|50.25|56.375|50.5|21.375|23|13.3|18.55|10.55|9.49|5.028|8.08|6.32|9.17|12.8|13.61|21.52|19.96|14.48|20.24|13.94|16.83|16.95|16.46|20.38|18.34|14.41|15.21|13.06|9.49|8.83|6.71|6.94|3.35|3.59|5.56|5.39|6.48|9.74|9.32|15.21|12.1|14.77|12.85|9.47|7.27|4.85|5.595|7.92|8.07|10.675|7.41|11|11.55|10.445|11.35|12.12|12.82|12.07|15.5|11|12.51|10.96|16.85|13.75|14.23|17.18|12.27|23.47|19.55|24|59.72|106.26|48.83|60.96|32.87|33.6|35.58|18.215|21.585|17.85|23.16|16.59|
2020-10-24 23:36:37|russ2000_0394|TTEK|price|0||||||||||||||||||||||||||||||||||||2.0134|1.9462|2.0134|2.2817|2.3908|3.0199|2.6844|3.2716|4.0894|3.7749|3.8798|5.0136|4.653|5.112|5.816|7.618|7.454|7.291|8.192|9.728|8.09|5.99|9.882|10.035|10.24|12.416|12.416|14.4|17.32|13.48|13.2|13.35|12.3|19|18.3|22.85|25.5|16.2|21.76|17.68|19.91|14.29|14.7|7.99|12.2|14.14|17.21|19.98|24.86|21.46|16.32|12.67|16.74|12.62|13.53|16.82|15.67|19.09|17.74|17.42|18.09|19.06|21.55|21.12|21.5|19.51|22.62|24.06|24.15|20.38|28.65|26.53|27.17|23.04|19.61|20.97|25.06|24.69|22.5|18.74|21.59|26.36|26.08|26.26|26.47|30.49|23.51|25.89|27.98|29.59|27.5|24.98|26.7|24.02|25.64|24.31|26.02|29.82|30.745|35.47|43.15|40.85|45.75|46.55|48.15|48.95|58.5|68.3|51.77|59.59|78.55|86.76|86.16|70.62|79.12|95.5|
2020-10-24 23:36:40|russ2000_0395|MASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.13|24.51|41.18|28.68|34.64|39.12|28.5|27.14|22.97|26.2|29.28|26.55|23.66|27.75|29.7|33|30.57|21.62|18.15|23.29|21.78|24.69|20.53|19.9|21.4|26.77|29.03|28.59|23.02|21.28|26.56|32.98|39.66|37.61|40.45|40.82|51.69|59.63|67.2|93.54|92.88|85.63|87.27|85.83|101.19|123.25|101.24|138.28|144.37|146.61|158.58|179.03|228.22|232.31|
2020-10-24 23:36:42|russ2000_0396|APOG|price|2|4.7188|4.5782|4.2188|3.8907|3.2813|3.6094|3|3.8438|3.6094|3.8907|4.5938|5.2032|7.0782|7.125|4.0625|5.1875|4.8125|5.6875|4.3125|5.75|6.375|5.75|5.5625|6.6875|7.5625|8.9375|8.6875|7.5625|8.875|8.5625|8.6875|8.75|6.5625|7|5.375|6.125|5.375|5.125|5.5|5.8125|6|5.75|7|7.625|5.875|7.5|9.188|8.563|8.532|7.875|7.375|9.782|13.375|17.125|22.125|19.875|18.5|21.875|22.125|12.9375|13.9375|10.125|12.375|8.75|11.875|8.25|6|4.625|4.125|4.4375|4.7813|8.5313|10.55|10.09|15.45|11.25|13.95|11.99|9.25|8.17|10.5|11.36|11.83|12.5|9.96|11.27|14.58|13.99|13.99|16.06|15.47|17.29|15|15.01|17.15|20.98|24.62|25.17|22.22|15.39|23.74|20|7.8|9.47|12.32|13.2|13.69|14.29|13.66|9.02|11.28|13.67|13.24|9.39|10.6|13.27|14.78|15.8|22.92|25.79|26.68|27.9|35.82|34.23|30.1|36.51|45.23|45.85|53.73|52.15|50.22|39.93|45.22|48.4|47.7|57.18|53.28|43.7|50.03|43.14|43.65|49.22|36.45|35.69|36.25|36.93|38.24|30.19|20.65|20.93||
2020-10-24 23:36:45|russ2000_0397|AWR|price|0|2.2708|2.6042|2.625|2.625|2.7917|2.5|2.625|2.9167|3.6667|3.9583|3.75|3.8958|4.3333|5.75|5.1667|4.4583|4.7084|4.5|4.4167|3.9167|4.75|4.875|4.4583|4.5|4.1667|4.375|4.75|4.9583|5|5.1458|4.4583|4.75|5.0833|5|5.4167|5.5833|5.6667|5.9583|6.3333|6.6667|7.25|7.3333|7.875|7.2917|6.1667|6.25|5.5417|5.8335|5.375|6.4585|6.1665|6.75|6.875|7.3333|7.7085|7.25|7.3333|8.1665|7.4585|8.375|8.6667|9.0415|8.8333|9.0833|8.0833|9.4583|11.0417|12|9.9167|9.9167|10.0833|12.2917|11.0367|11.3333|12.3333|11.65|11.75|13.25|13.11|11.575|11.95|13.65|11.785|12.5|12.2|11.62|12.45|13|12.65|14.685|16.73|15.4|18.68|17.825|19.125|19.31|18.435|17.785|19.5|18.84|18|17.47|19.25|16.49|18.16|17.32|18.09|17.705|17.35|16.57|17.89|17.235|17.93|17.33|16.965|17.45|18.07|19.79|22.215|23.99|28.785|26.835|27.56|28.73|32.29|33.23|30.42|37.66|39.89|37.39|41.4|41.95|39.36|43.82|40.05|45.56|44.3|47.41|49.25|57.91|53.06|57.16|61.14|67.04|71.3|75.24|89.86|86.64|81.74|78.63|74.95|
2020-10-24 23:36:49|russ2000_0398|RWT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.125|18.25|20.5|28|32|37.25|46.25|46.75|30.375|20.375|23.5|17.563|14.5|14|16|16.5625|12.9375|12.5|14.8125|14|15.25|17.75|19.7|22.75|24.1|24.23|27.23|31.5|27.33|27.7|32.5|39.91|42.4|50.85|62.17|55.68|62.42|62.09|51.18|51.6|48.61|41.26|43.32|48.83|50.37|58.08|52.18|48.38|33.22|34.24|36.35|22.79|21.73|14.91|15.35|14.76|15.5|14.46|15.42|14.64|14.46|14.93|15.55|15.12|11.17|10.18|11.2|12.48|14.46|16.89|23.18|17|19.69|19.37|20.28|19.47|16.58|19.7|17.87|15.7|13.84|13.2|13.08|13.81|14.16|15.21|16.61|17.04|16.29|14.82|15.47|16.47|16.24|15.07|16.15|16.53|16.41|16.54|5.06|7|7.52|
2020-10-24 23:36:51|russ2000_0399|CHDN|price|0.0124239350913||||||||||||||||||||||||||||||||||||||||10.8333|9.25|9.3333|9.4167|7.4792|7.8333|7.2708|7.23|7.6667|7.4167|7.0833|6|6.8333|7.1667|5.875|6.1667|6.2917|5.75|5.6667|7.625|9.5|8.5833|12.3333|12.0417|9.3333|10.25|9.1875|8.6667|8.7917|8.2083|7.6667|9.3333|10.1833|10.3333|9.6833|8.5367|12.25|12.3333|12.7933|13.087|11.3333|12.3133|12.4267|12.7933|12.9267|12.17|12.8433|12.6633|13.1967|12.6333|15.5333|10.7033|12.7733|12.61|12.91|14.14|15.13|15.5633|15.4933|16.95|15.7467|17.0167|12.5833|12.66|10.02|11.6033|12.5|10.46|12.5|12.7767|12.1233|12.0767|13.8333|13.9033|14.6433|16.0233|18.6333|19.7867|18.4467|21.7767|23.3467|25.4867|27.07|28.6367|30.4333|29.2767|28.8333|33.9933|38.3233|39.7233|45.02|48.9433|49.2933|44.7267|43.71|45.3333|52.95|55.6|62.35|69.5167|81.35|91.5333|95.3167|83.2033|90.26|100.85|119.65|129.99|102.95|100.22|138.52|173.21|
2020-10-24 23:36:54|russ2000_0400|IART|price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.683|7.2311|5.8753|10.6207|8.8129|5.9883|4.1805|3.4465|2.8246|3.7855|4.0115|4.0115|3.1636|2.1185|1.5253|1.9773|2.9094|2.8529|2.6693|4.7454|4.4912|4.8584|6.1577|6.1577|9.7846|12.3155|11.9042|12.7132|9.8298|7.1814|7.9768|10.3947|11.9087|12.7855|12.9058|13.7843|15.9401|14.5119|16.6903|15.9175|13.1968|17.2914|16.0259|18.5207|17.5399|16.9389|19.2483|20.5996|22.3351|21.9554|18.95|19.646|20.1025|19.8991|16.0756|11.1721|11.981|15.4339|16.6632|19.8087|16.7219|17.8337|21.3769|21.4312|21.6074|16.166|13.9334|15.6779|16.8033|18.5749|17.6123|17.6303|16.5547|18.1907|21.5622|20.7849|21.2685|22.4345|24.5089|27.8623|30.4475|29.775|33.89|33.68|39.89|41.275|42.895|42.13|54.51|50.48|47.86|55.34|64.41|65.87|45.1|55.72|55.85|60.07|58.28|44.67|46.99|47.22|
2020-10-24 23:36:57|russ2000_0401|CTLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|25.04|28.49|30.1|29.33|24.38|25.35|27.22|22.13|26.37|26.83|28.51|35.77|40.27|41.51|40.53|41.09|45.3|30.74|40.59|53.16|51.37|56.3|51.95|73.3|85.19|
2020-10-24 23:36:58|russ2000_0402|PEI|price|0.550373134328|9.6418|11.1139|10.271|11.988|11.8007|11.8944|12.987|15.7967|16.983|17.0853|17.4288|19.2404|19.584|19.99|22.9885|23.8319|24.7376|25.125|19|22.625|22.5|22.125|22|21.75|21.625|24.625|25|24.375|24.375|20.75|14.5|20.625|20.75|19|19.375|20.625|20|20.5|20.375|29.875|27.125|24.875|25.125|23.375|22.625|24.125|20.25|20.125|21|20.75|20.125|21|20.25|19.75|22.375|21.125|22.25|25|24.438|24.5|23.75|21.9375|20.375|18.6875|20.625|20.1875|18.625|16.25|17.25|17.625|17.1875|21|23.21|21.9|22.15|25.5|25.7|25.7|25.65|28.65|28.55|31.95|33.4|37.66|32.35|34.87|40.55|40.32|42.15|48.91|38.5|44|40.56|39.38|43.1|44.33|46.46|38.94|38.15|24.39|25.18|18.42|12.65|3.55|7.75|5.29|7.33|12.47|15.79|12.29|14.27|14.27|15.79|14.6|10.26|15.27|14.09|14.36|16.53|19.39|20.73|20.7|18.13|18.05|16.55|19.23|21.43|23.23|22.61|21.92|22.48|21.85|22.94|25.44|19.51|15.14|13.85|11.89|9.72|9.65|9.68|10.62|8.95|6.29|6.02|5.98|5.52|0.9116|1.01|1.18|0.6181|
2020-10-24 23:37:02|russ2000_0403|EE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:02|russ2000_0404|OSIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12|13.125|10|8|7|5.125|5|4.75|5.1875|17.75|7.25|11.5|4.0625|3.6875|3.72|8.1|17.94|23.52|19.83|16.82|16.95|16.44|15.68|17.65|19.8|20.03|19.5|16.15|22.87|17.57|15.52|15.36|17.91|22.3|16.95|18.16|21.12|25.1|26.96|20.9|27.07|21.98|22.6|23.06|13.06|16.75|19.29|18.29|21.72|28.08|29.55|36.22|36.45|36.61|40.53|33.88|48.41|61.8|63.52|78.65|65.52|64.49|63.25|74.81|51.14|64.55|65.09|63.48|71.63|74.26|74.18|76|92.09|65.34|57.48|64.64|75.98|73.18|73.11|90.61|66.48|63.61|79.87|76.27|70.42|87.6|113.01|104.23|102.08|64.64|74.12|77.65|
2020-10-24 23:37:05|russ2000_0405|MATW|price|0||||||||||||||||||||||||||||||||||||||||||||||3.875|3.7813|3.438|3.875|4.688|5.032|4.875|6.688|6.875|7.063|7.063|7.61|9.125|9.938|11|10|12.282|12.5|15.75|13.6875|14.8125|15.0625|13.75|11.3125|14.5|14.6875|15.7813|16.3594|21.9837|22.06|24.58|25.1|23.35|23.37|22.331|23.1|24.76|26.42|29.59|33.2|32.94|33.88|36.8|32.76|38.96|37.8|36.41|38.26|34.47|36.79|39.35|40.7|43.61|43.8|46.87|48.25|45.26|50.74|36.68|28.81|31.12|35.38|35.43|35.5|29.28|35.36|34.98|38.55|40.17|30.73|31.43|31.64|32.49|29.82|32.1|34.916|37.7|38.08|42.61|40.81|41.57|43.89|48.67|51.51|53.14|48.97|53.45|51.47|55.64|60.76|76.85|67.65|61.25|62.25|52.8|50.6|58.8|50.15|40.62|36.95|34.85|35.39|38.17|24.19|19.1|22.36|
2020-10-24 23:37:08|russ2000_0406|PSMT|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|16.125|16.375|15.375|16.25|15.3125|19.625|26.5|35|38.5|41.5|37.125|37.4688|31.875|31.5|41|41.6|31.11|36.99|40.6|29.75|24.16|16.2|15.42|10|6.799|6.38|5.12|8.74|8.36|7.7|7|8.6|8.03|8.29|11.04|12.92|16.96|14.54|19.49|23.91|29.28|24.26|23.91|22.5|12.42|17.73|16.48|17.05|19.64|20.68|23.13|25.81|32.63|37.34|41.18|63.81|63.83|65.525|71.02|72.53|76.43|74.37|87.65|85.68|125.39|92.72|91.38|89.11|96.96|82.42|83.83|84.63|92.99|76.99|88.59|84.88|90.65|91.05|88.3|82.4|83.6|80.1|85.9|86.6|65.93|63.4|51.16|59.14|74.25|61.07|56.17|65.99||
2020-10-24 23:37:11|russ2000_0408|SSD|price|0|||||||||||||||||||||||||||||||||||||||||||||3.125|2.9688|2.5938|2.688|2.438|3.032|3.032|3.375|3.938|5|5|5.75|6.375|6.625|10.469|8.329|10.188|9.657|7.3125|9.3594|10.0625|11.875|11.7188|10.9375|9.875|11.9531|11.1719|12.75|12.325|15.125|13.25|14.325|15.2875|14.2825|15.695|16.45|16.9|18.3|20.445|25.43|24.475|28.126|31.6|34.9|30.9|30.55|39.14|36.35|43.3|36.05|27.03|31.65|30.84|33.74|31.85|26.59|27.18|23.74|27.09|27.76|18.02|21.62|25.26|26.89|27.76|24.55|25.78|30.91|29.46|29.87|24.93|33.66|32.25|29.51|28.62|32.79|30.61|29.42|32.57|36.73|35.33|36.36|29.15|34.6|37.37|34|33.49|34.15|38.17|39.97|43.95|43.75|43.09|43.71|49.04|57.41|57.59|62.19|72.46|54.13|59.27|66.46|69.37|80.23|61.98|84.36|97.16|
2020-10-24 23:37:13|russ2000_0409|ATU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:14|russ2000_0412|AYR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:14|russ2000_0413|BCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|34.19|25.35|26.43|29.33|28.01|29.19|30.28|36.35|37.3|36.68|25.09|26.08|20.72|22.95|25.19|22.5|26.7|29.3|35.1|39.4|37.95|44.15|37.45|23.47|26.76|25.55|31.89|36.53|23.78|37.61|39.91|
2020-10-24 23:37:15|russ2000_0414|HTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|18.44|16.75|15.87|14.26|12.62|13.35|10.7|9.61|10.28|10.95|9.56|11.63|12.88|11.87|11.8|10.75|10.6|10.38|9.86|9.53|11.32|11.63|12.51|11.73|11.55|10|9.51|9.8|9.69|8.9|7.58|8.55|8.51|10.06|12.12|13.26|13.6|16.4|18.05|22.76|23.29|21.17|20.46|20.02|19.91|23.91|19.94|20.01|18.69|19.7|21.84|30.14|26.49|25.56|26.06|25.1|23.43|23.61|20.1|16.81|18.25|20.22|24.25|25.15|14.62|18.35|20.83|
2020-10-24 23:37:17|russ2000_0415|BFAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|33.65|33.69|37|36.33|37.75|43.46|41.66|47.09|51.69|57.8|63.69|68.37|63.5|64.49|66.68|69.46|71.93|77.24|84.31|94.18|97.69|100.83|116.97|111.39|127.11|148.82|157.58|150.29|94.16|113.73|152.04|
2020-10-24 23:37:19|russ2000_0417|MGEE|price|0|5.5|5.6833|6.4166|6.0133|5.7567|5.72|6.49|6.6|6.6367|7.7366|7.37|8.1034|9.02|10.5233|10.67|10.1933|10.12|9.24|9.5333|9.6067|9.24|9.24|9.1667|9.0933|10.12|10.1933|10.2667|10.4133|9.7534|9.7534|9.46|9.8267|10.6334|11|11.5133|13.4933|13.31|12.98|14.3|14.3|15.07|14.74|15.84|14.85|14.3|14.74|14.63|14.3002|14.52|13.7498|14.6302|15.4|16.5|14.19|14.7675|13.365|13.365|13.53|13.4891|15.18|14.355|15.0975|15.18|15.015|12.87|13.53|13.1175|13.2825|11.7975|13.035|15.015|14.9325|15.4275|18.348|16.599|17.457|18.7572|18.381|16.9356|17.6689|17.4768|20.7042|19.965|20.757|20.361|21.5358|21.0012|23.7798|21.879|24.0108|24.0966|22.3806|21.8988|20.559|21.3708|24.1428|23.4036|21.5622|22.0704|23.4102|22.4796|21.5292|23.463|21.78|20.7042|22.143|24.0768|23.5884|23.3376|23.7864|26.1294|28.2216|26.7234|26.7498|26.8422|30.8682|29.2974|31.218|34.9734|33.627|36.5904|36.1416|36.003|38.0912|39.23|39.51|37.26|45.61|44.32|38.73|41.19|46.4|52.25|56.515|56.51|65.3|65|64.35|64.6|63.1|56.1|63.05|63.85|59.96|67.97|73.08|79.87|78.82|65.47|64.51|62.66|
2020-10-24 23:37:23|russ2000_0419|RMBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.688|12|16.375|11.719|10.242|14.953|16|25.4844|16.0938|24.875|16.0938|17.125|76|139.375|80|39.9375|20.6|10.4|7.76|7.88|7.8|3.33|4.35|7.3|13.58|17.1|16.56|26.14|27.21|17.14|16.97|21.87|15.65|13.67|11.28|16.56|36.22|23.13|18.31|18.77|21.05|18.04|18.8|21.53|17.19|21.22|14.22|15.61|10.6|14.9|17.4|23.85|21.85|18.47|21.06|19.64|19.63|14.38|14.08|7.17|6.56|5.63|5.3|5.17|5.5|8.47|8.53|9.56|10.56|14.14|12.48|11.555|12.575|14.94|11.37|11.93|13.87|12.15|12.47|14.18|12.96|11.75|13.34|14.45|13.34|13.44|10.91|7.38|10.45|11.66|13.33|13.68|11.29|15.23|13.74|
2020-10-24 23:37:26|russ2000_0421|HMN|price|0|||||||||||||||||||||||||||||||||||8.875|11.125|10.875|10.0625|12.125|14.3125|13.9375|12.5|13.1875|12.5|12|13.625|12.1875|10.625|11.063|11.5|13.75|15.625|15.25|15.875|16.438|20.188|22.063|24.5|28.063|28.438|35.9375|34.5|30|28.5|23.125|27.1875|25.8125|19.625|18.4375|15|16.375|21.375|17.7|21.55|17.65|21.22|22.51|18.67|14.7|15.33|13.12|16.13|14.51|13.97|15.72|17.475|17.58|19.08|17.74|18.82|19.78|18.96|18.8|16.95|19.23|20.2|20.55|21.24|19.71|18.94|17.48|14.02|12.87|9.19|8.37|9.97|13.97|12.5|15.06|15.3|17.78|18.04|16.8|15.61|11.41|13.71|17.62|17.48|18.11|19.96|20.85|24.38|28.38|31.54|29|31.27|28.51|33.18|34.2|36.38|33.22|33.18|31.69|33.79|36.65|42.8|41.05|37.8|39.35|44.1|42.75|44.6|44.9|37.45|35.21|40.29|46.33|43.66|36.59|36.73|33.4|
2020-10-24 23:37:29|russ2000_0423|ITRI|price|0|||||||||||||||||||||||||||||||||||||||||||15.375|18|16.5|20|19.0625|20.25|23.5|31.25|27.75|33.75|44.75|28.375|26.25|17.75|19|25.875|24.75|18|19.438|12.75|6.625|7.1875|9.375|8.5625|5.875|6.125|6.9375|8.25|6.125|3.625|11.875|18.97|23.02|30.3|29.75|26.23|18.39|19.17|16.71|21.5|20.06|18.36|18.61|22.94|17.45|23.91|29.64|44.68|45.66|40.04|59.85|59.26|55.8|51.84|65.04|77.94|93.07|95.97|90.23|98.35|88.53|63.74|47.35|55.07|64.14|67.57|72.57|61.82|61.23|55.45|56.44|48.16|29.5|35.77|45.41|41.24|43.13|44.55|46.4|42.43|42.83|41.43|35.54|40.55|39.31|42.29|36.51|34.44|31.91|36.18|41.72|43.1|55.76|62.85|60.7|67.75|77.45|68.2|71.55|60.05|64.2|47.29|46.65|62.57|73.96|83.95|55.83|66.25|60.74|
2020-10-24 23:37:33|russ2000_0424|EXPR|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.35|17.39|13.95|17.6|21.73|23.92|22.41|21.64|24.17|16.25|11.34|18.36|17.96|22.77|23.44|17.55|14.38|15.84|14.9|13.3|17.08|18.25|18.75|16.97|18.63|14.97|12.21|10.63|8.57|5.99|7.3|6.98|7.5|10.01|8.47|5.37|3.75|2.35|3.32|4.58|2.07|1.14|0.7691|
2020-10-24 23:37:34|russ2000_0426|PLXS|price|0||||||||||||1.5834|1.4376|1.8751|1.4792|0.8959|1.0417|0.9167|1.2084|0.5|0.7084|0.6875|0.7917|0.75|1.125|1.4376|1.5417|1.125|1.0626|1.2501|0.9375|0.75|1.0834|1.2084|1.7917|3.1667|4.4063|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6563|2.125|3.125|3.375|4.157|4.157|3.25|3.813|3.657|4.188|7.375|13.954|17.563|7.438|9.9375|9.9375|9.6875|16.9375|13.9375|15|15.3125|22|33.3125|56.5|70.5|30.3906|25.625|33|23.58|26.56|23.6|18.1|9.25|8.78|9.15|11.49|15.54|17.17|17.79|13.5|11.04|13.01|11.51|14.23|17.09|22.74|37.57|34.21|19.2|23.88|17.15|22.99|27.4|26.26|28.05|27.68|20.7|16.95|13.82|20.46|26.34|28.48|36.03|26.74|29.35|30.94|35.06|34.81|22.62|27.38|34.99|28.2|30.29|25.8|24.31|29.89|37.16|43.29|40.07|43.29|36.93|41.21|40.77|43.88|38.58|34.92|39.52|43.2|46.78|54.04|57.8|52.57|56.08|60.72|59.73|59.54|58.51|51.08|60.95|58.37|62.51|76.94|54.56|70.56|70.63|
2020-10-24 23:37:38|russ2000_0427|MRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:37:39|russ2000_0429|CBU|price|0|||||||||||7.75|7.75|8.625|5.25|4.8125|4.1875|4.5|4.2813|4.625|3.6875|4.1875|4|3.75|3.5|3.6875|3.875|4.4375|3.75|3.375|2.875|2.125|1.9375|2.625|2.8125|3.4688|3.5|4.25|4.125|4.9375|5.9375|7.25|6.75|7.5|7.125|7.3125|7.625|7.75|6.563|6.782|6.375|8.438|8|7.75|7.782|8.563|9.813|11.75|14.125|14.5|15.657|17|15.657|14.2813|14.6563|11.9063|12.625|13.6875|11.5625|11.4063|11.0938|12.97|12.375|14.03|14|13.75|13.1|15.075|16.125|14.815|15.675|15.715|19|21.955|24.5|23.14|22.79|25.13|28.25|22.91|24.39|22.6|22.55|22.33|20.17|22.16|23|20.92|20.02|19.52|19.87|24.56|20.62|25.15|24.39|16.75|14.56|18.27|19.31|22.78|22.03|23.01|27.77|24.27|24.79|22.69|27.8|28.78|27.12|28.19|27.36|29.63|30.85|34.12|39.68|39.02|36.2|33.59|38.13|35.39|37.77|37.17|39.94|38.21|41.09|48.11|61.79|54.98|55.77|55.25|53.75|53.56|59.07|61.07|58.3|59.77|65.84|61.69|70.94|58.8|57.02|54.46|
2020-10-24 23:37:42|russ2000_0430|ROG|price|0|5.7813|8.9063|7.8125|8.9063|7.6875|7.0313|6.375|5.9375|7.0938|6.4688|4.9688|5.0313|5.75|5.4063|4.8438|4.5625|6.2188|6.1875|6.7188|5.25|6.4375|8.6875|6.5938|5.875|5.4688|5.2813|5.5625|5.8438|6.0625|5.6563|4.0938|4.375|4.7188|5.2813|4.75|4.0313|4.2813|3.6563|3.1563|3.5|4.4063|5.1875|6.4688|6.5313|6.4375|8.2813|8.5|12.438|13.438|13.844|12|10.875|11.563|12.438|12.313|13.563|13.875|17.625|21.625|20.438|20.75|16.5|11.188|14.938|12.375|14.75|18.375|19.125|31.375|35|31.625|41.0625|35.51|26.5|28.11|30.3|33.21|27.31|23.35|22.25|29.72|33.3|31.02|44.12|53.37|69.9|42.49|43.1|40|40.55|38.7|39.18|54.48|56.34|61.75|59.15|44.35|37|41.19|43.37|33.41|37.59|36.98|27.77|18.88|20.23|29.97|30.31|29.01|27.77|31.48|38.25|45.06|46.2|39.13|36.86|38.75|39.61|42.36|49.66|47.62|47.32|59.48|61.5|62.42|66.35|54.76|81.44|82.21|66.14|53.18|51.57|59.87|61.1|61.08|76.81|85.87|108.62|133.28|161.92|119.54|111.46|147.32|99.06|158.88|172.58|136.71|124.73|94.42|124.6|98.06|
2020-10-24 23:37:45|russ2000_0431|LZB|price|1|2.625|3.2709|3.1667|3.3958|2.7917|2.5416|2.7291|3.3542|3.4584|3.9167|4.1875|4.5208|5.5|5.2917|5.7291|5.6667|6.5|7.5|5.4167|5.0834|4.9167|5.2501|5.4584|5.9584|6.375|7.1667|6.2917|5.6667|6.4167|6.2501|4.2501|5.9584|7.2917|7.875|7.5|9.3333|7.7083|8.0834|7.2501|9|9.125|10.0834|10.6667|12.7501|11.1667|8.8333|10.083|9.083|9|9.042|9.917|10.5|9.875|9.583|10.375|10.417|10.875|12.521|12.458|14.479|17.438|19|18.375|18|19.6875|24.4375|18.25|13.6875|15.6875|15.5|15.75|16.77|18|20.03|17.84|22.25|30.04|22.4|23.8|20.28|19.53|21.36|20.2|22.23|20.8601|17.28|13.19|13.94|11.84|13.37|11.84|16.34|15.32|12.75|12.25|12.88|11.69|10.01|7.89|7.57|6.37|7.38|5.78|0.97|2.66|6.77|7.1|10.15|13.04|8.56|7.77|8.32|11.76|8.77|10.16|13.18|15.07|11.96|16.22|15.64|18.06|20.73|23.08|26.92|24.23|21.04|22.86|26.69|26.21|25.4|28.55|21.44|25.87|30.22|23.4|28.6|27.9|33.8|26.95|30.15|28.8|30.5|27.8|29.62|32.8|32.99|35.51|30.64|23.45|28.46|36.33|
2020-10-24 23:37:48|russ2000_0432|ACOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.5625|0.2188|0.1875|0.28|0.1875|0.1875|0.1563|0.1|0.54|0.2|0.12|0.05|0.28|0.13|0.15|0.25|0.25|0.2|0.09|0.07|0.055|0.02|0.15|0.22|||6.16|5.9|4.17|2.22|15.84|19.78|18.44|18.13|21.96|20.39|32.83|26.75|19.43|26.97|27.65|24.39|25.4|35.63|30.95|34.79|27.59|22.24|32.85|21.97|23.88|26.76|22.82|25.36|24.57|30.84|32.41|35.82|30.14|39.41|33.49|30.42|39.66|34.72|33.43|29.99|43.25|27.33|25.31|26.36|18.35|25.6|19.05|23.35|22.2|24.4|28.9|17.8|15.68|13.69|6.93|3.55|2.75|0.85|0.7448|0.5804|
2020-10-24 23:37:50|russ2000_0433|IBOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.0018|3.9045|4.3927|5.0336|5.8564|6.7573|8.0073|9.4373|11.4773|12.0491|12.5836|11.153|9.6517|9.0082|9.8676|10.5751|10.3964|9.4729|9.0671|9.7001|10.4262|10.631|13.7775|13.6248|16.2723|16.4957|19.9913|17.7785|18.4599|19.5258|20.6604|25.3382|27.4618|30.2255|29.7818|25.1418|28.8509|25.44|25.6364|27.0909|26.6182|25.9636|26.4545|26.6818|28.2545|26.7091|25.82|23.3|22.38|22.34|22.76|26.64|20.75|8.75|10.01|16.31|18.5|23.01|17.98|16.81|20.54|18.19|16.23|13.02|18.17|21.84|20.12|19.23|18.58|20.7|22.06|22.29|26.99|25.23|26.13|24.665|26.15|26.03|27.6|24.73|26.02|24.9|26.91|29.71|42.1|35|35.15|40.7|39.65|39.2|44.7|47.7|33.88|38.89|37.28|39.6|43.09|16.84|29.75|28.645|
2020-10-24 23:37:53|russ2000_0434|TAL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.875|1.8617|1.8433|2.0883|1.705|1.8333|1.7667|1.2167|1.4983|1.51|1.8583|2.0083|3.2783|4.115|3.7833|5.6683|5.12|5.12|6.0317|5.1|7.125|8.515|8.9033|9.9683|12.7117|14.4117|19.4317|30.21|27.29|37.76|42.45|29.65|28.07|33.97|34.37|35.09|43.93|56.58|57.32|76.78||
2020-10-24 23:37:55|russ2000_0438|ATRO|price|0|1.205|0.992|1.1178|1.1039|1.1877|1.006|1.006|1.006|1.4867|1.2787|1.0999|1.1357|1.2519|1.1947|1.0945|1.0087|1.2233|0.8871|0.6696|0.4865|0.5494|0.4865|0.4865|0.3359|0.3665|0.2443|0.2138|0.1451|0.1145|0.1298|0.1565|0.1374|0.2596|0.229|0.3359|0.2901|0.3512|0.3054|0.3054|0.313|0.2901|0.3054|0.2901|0.3665|0.3359|0.2901|0.2596|0.2748|0.3054|0.3587|0.3665|0.4274|0.565|0.6718|0.7633|0.6108|0.7482|0.7711|1.0917|1.1604|1.1291|1.8|1.26|1.386|1.368|1.44|1.224|1.476|1.656|1.332|1.539|1.9008|2.7127|2.4125|1.9008|2.2258|1.8226|1.573|1.3803|1.3548|2.2143|1.9632|2.42|3.0069|3.2368|3.2005|3.0976|3.0855|4.2229|5.4753|5.8383|6.5038|8.1615|8.095|9.5288|10.3637|10.6481|19.1908|26.3601|25.7127|11.6887|8.4156|13.8183|5.3845|6.6551|6.286|5.6871|5.1728|5.9351|9.8979|10.5573|12.7051|15.228|18.6342|17.0914|21.6653|21.151|17.0854|18.6342|13.8425|18.0413|24.7266|30.0748|38.5633|47.9471|42.6843|36.0529|41.8223|55.7278|53.603|30.5709|30.7826|28.8469|25.1493|34.0643|29.4261|27.5913|26.4957|25.8696|36.0609|32.4348|31.2783|37.8261|30.45|32.72|40.22|29.38|27.95|9.18|10.56|7.72|
2020-10-24 23:37:58|russ2000_0439|CKH|price|0||||||||||||||||||||||||||||||||||||||||4.244|5.7703|6.2542|7.4455|6.9616|6.3659|6.4031|6.4031|5.8075|6.3288|7.2964|7.2223|8.0411|10.982|13.3273|15.1142|18.7627|15.9706|15.5797|18.4649|17.9438|17.3296|18.223|12.3595|14.7235|16.0265|15.9334|15.2633|15.4122|17.9809|17.2829|20.8288|23.5092|20.1922|20.8802|15.9483|20.7283|21.8898|21.1527|18.3115|19.8795|15.6356|16.3012|16.1582|18.7761|18.3517|19.6249|20.8847|23.8554|28.4791|28.7248|32.4237|30.4223|35.3811|36.6766|36.8553|44.2889|43.9583|41.7068|42.4841|41.4298|38.1329|39.9868|35.2694|29.7746|26.0489|33.612|36.4666|34.0632|36.0333|31.566|38.0436|45.16|41.3047|44.6552|35.8323|39.7411|42.7878|39.9288|37.2395|37.436|42.424|47.8191|52.0742|52.5118|49.7595|47.3585|43.0689|42.4989|40.1151|40.8464|34.4378|30.2634|31.3516|33.3669|34.2536|41.0421|39.8387|33.1696|44.5903|46.22|51.1|57.27|49.41|37|42.28|47.51|47.07|43.15|26.96|28.32|29.08|
2020-10-24 23:38:01|russ2000_0440|RCII|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.6|2.067|4|6.125|5.5|6.95|10.2|7.5|5.8|5.75|7.95|9.088|8.2|9.8|11.35|10.6|12.7|11.5|9.6|7.45|7.925|6|9|13.875|13.8|18.375|21.04|9.3|13.428|20.436|23.204|20.78|19.98|21.972|30.324|32.22|30|32.96|29.93|25.86|26.5|27.31|23.29|19.31|18.86|25.56|24.86|29.29|29.51|27.98|26.23|18.13|14.52|18.35|20.57|22.28|17.65|19.37|17.83|18.88|17.72|23.65|20.26|22.38|32.28|34.91|30.56|27.45|37|37.75|33.71|35.04|34.36|36.94|37.55|38.11|33.34|26.6|28.68|30.35|36.32|27.44|28.35|24.25|14.97|15.85|12.28|12.64|11.25|8.87|11.72|11.48|11.1|8.63|14.72|14.38|16.19|20.87|26.63|25.79|28.84|14.14|27.82|29.89|
2020-10-24 23:38:04|russ2000_0441|EVTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|21.97|21.68|24.16|24.7|24.86|22.34|22.43|21.86|21.24|17.61|16.99|13.5|14.78|16.73|17.85|15.75|16.75|14.95|13.7|16.1|22.05|23.9|28.43|27.81|30.75|31.46|34.04|22.73|28.1|34.87|
2020-10-24 23:38:06|russ2000_0443|TRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3603|9.6232|9.8781|8.7628|4.5726|4.7718|5.7277|1.0515|1.4021|2.7882|4.1026|4.8992|5.3533|9.0337|11.798|17.4699|17.215|17.7567|12.2202|13.8453|18.4896|16.1635|19.2384|21.3015|25.5795|28.1446|29.7459|30.7974|26.5195|29.9928|19.9554|24.1058|24.1934|24.4404|16.18|18.32|17.85|17.17|18.88|23.8|20.8|21|27.15|26.7|25.75|29.3|30.65|25.97|30.23|29.73|30.75|31|22.97|22.69|22.77|
2020-10-24 23:38:08|russ2000_0445|FCFS|price|0.251249432076|||||||||||||||||||||||||||||||||1.0834|1.375|1.4167|2.5417|2.375|2.1667|1.9583|1.8751|1.4167|1.4167|1.2084|1.4375|1.4167|1.375|1.2917|1.084|1.105|1.167|1.292|1.73|1.875|1.584|1.75|1.917|1.959|2|2.667|2.709|3|4.542|3.209|3.0417|3.6458|4.2083|3.2083|2.0417|1.4896|1.0104|0.8125|1.6563|2.2167|2.6147|2.6667|2.7333|3.3333|2.75|2.9833|3.3467|3.72|6.9967|8.3667|11.2567|11.345|10.025|11.79|10.585|9.77|11.925|13.115|19.99|21.17|19.03|21.61|22.28|22.98|21.79|19.66|10.33|14.84|19.07|15.37|14.92|16.44|18.79|17.18|21.61|22.06|23.98|29.07|38.6|39.24|43.27|41.5|42.89|40.96|40.1|44.66|58.34|51.47|53.4|60.49|50.46|48.77|56.41|59.08|46.52|48.34|40.67|38.15|46.06|45.73|51.31|47.2|49.15|51.95|58.15|63.85|81.25|86.7|81.2|80.4|86.5|97.68|100.64|84.39|71.74|71.84|57.64|56.51|
2020-10-24 23:38:10|russ2000_0446|WOR|price|2|5.106|4.8702|5.1337|4.2874|3.8712|4.5371|4.3152|5.4806|4.9395|5.5084|5.6362|7.7461|8.6623|7.885|7.7778|8.7223|9|10.9445|7.1111|8.8889|9.2223|9.7222|9.8334|9.8334|9.6667|10.5556|11.0556|9.1111|10.7778|9.2777|9.1111|10.0556|10.8334|12.6111|13.3333|15.5833|15.4167|14.5833|14.6667|17.6667|19.6667|20.3333|17.25|19.5|19.75|21.5|20|20.125|20.875|20|19.625|21.5|20.125|20.25|19.875|20.875|18.5|18.563|18.125|17.125|17.625|13|12.188|12.688|12.813|15|16|13.25|12.125|10.4375|9.1875|9.85|11.5|14|14.8|14.71|15.25|17.75|17.62|13.78|14.93|15.1|14.32|17.33|19.14|20.35|21.51|20.95|16.76|18.1|20.29|19.6|17.03|19.11|18.5|19.91|21.11|21.16|21.19|17.59|19.94|17.6|13.28|8.2|13.99|13.17|11.71|15.84|14.72|14.22|16.02|19.36|21.83|16.25|17.59|16.87|16.25|20.9|23.56|28.34|34.38|33.33|41.93|39.86|40.3|40.44|37.71|27|27.21|25.59|30.77|31.11|37.36|42.9|56.28|49.05|41.97|49.96|41.6|44.24|47.95|46.58|41.42|39.31|34.14|34.7|38.3|31.8|29.92|41.53||
2020-10-24 23:38:14|russ2000_0447|RPT|price|0||||||||||||||||||||||||26|23.5008|24|23|22.5008|23|23.5008|22|21.5008|24.5008|25|23|19.5008|20.5008|21.5008|22|20|17|14|14.5008|15.5008|15.5008|17|17.5008|17.5|18.5|18|18|18.5|19|15.5|16.875|16.875|17.375|17.625|19.813|19.688|20.375|19|16.375|14.5|15.9375|16.25|14.9375|12.625|14.25|15.4375|14.8125|12.9375|14.65|17.2|16.42|16.05|17.76|20.15|19.66|19.75|21.97|23.3|25.45|28.3|28.2|24.23|27.08|32.25|27.15|29.28|29.19|26.65|30.27|26.93|31.95|38.14|35.71|35.93|31.24|21.37|21.11|20.54|22.42|6.18|6.45|10.01|8.92|9.54|11.26|10.1|10.71|12.45|12.53|12.38|8.2|9.83|12.22|12.57|12.53|13.31|16.8|15.53|15.41|15.74|16.3|16.62|16.25|18.74|18.6|16.32|15.01|16.61|18.03|19.61|18.74|16.58|14.02|12.9|13.01|14.73|12.36|13.21|13.6|11.95|12.01|12.11|13.55|15.04|6.03|6.96|5.44|
2020-10-24 23:38:17|russ2000_0449|LOGM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:38:17|russ2000_0450|GVA|price|0|||||||||||||||||||||||||||||11.6667|15.8333|14.3333|14.5833|16.3335|18|15.5833|18.1667|16.3335|14.5002|12.8334|14.8333|12.9999|11.8335|13.3333|16.6667|14|13.1668|14.0835|13.5|12.2513|14.8343|18|20.9992|19.6672|23|20.7495|19.0012|20.6258|19.7505|23.1255|23|28.0012|30.6247|19.625|22.375|15.5833|19.5417|17.375|12.2917|18|16.3333|16.1667|19.2917|22.6533|25.42|25.64|24.08|24.61|25.3|16.48|15.5|15.7|19.16|18.68|23.49|23.77|18.23|23.9|26.6|26.27|28.1|38.24|35.91|48.68|45.27|53.35|50.32|55.26|64.18|53.02|36.18|32.71|31.53|35.82|43.93|37.48|33.28|30.94|33.66|30.22|23.58|22.74|27.43|28.1|24.53|18.77|23.72|28.74|26.11|28.72|33.62|31.84|29.76|30.6|34.98|39.93|35.98|31.81|38.02|35.14|35.51|29.67|42.91|47.8|45.55|49.74|55|50.19|48.24|57.95|63.43|55.86|55.66|45.7|40.28|43.15|48.18|32.13|27.67|15.18|19.14|17.61|
2020-10-24 23:38:20|russ2000_0453|KALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|44.34|55.71|78|75.26|70.57|78.77|69.28|60.6|42.95|21.36|24.56|34.29|36.6|40.26|39.8|37.74|42.88|51.16|49|51.49|48.55|45.99|48.4|50.44|56.79|60.74|64.34|63.34|70.49|68.88|71.37|72.13|76.96|71.68|76.06|84|81.02|81.1|85.21|89.46|85.44|81.59|78.8|84.4|102.76|103.39|99.05|111.8|108.66|84.75|104.73|96.57|98.96|110.89|62.5|73.62|53.59|
2020-10-24 23:38:22|russ2000_0454|TILE|price|0|5.375|7.25|6.3125|7.25|4|2.8125|2.25|2.3125|3.625|3.1875|3.375|3.875|4.375|3.5625|3.25|4.3125|5.8125|5.75|6.625|5|5.875|7|6.875|7.5625|7.5|8|9|8.875|8.875|9.3125|5.4375|4.875|5.5625|6.8125|4.6875|5.9375|6.5625|7.25|7|6.1875|5.75|5.375|5.5|7.625|6.3125|5.625|6.5|6.188|7|6.25|8.563|8.5|6|7.75|8.625|10.063|12.532|11.063|14.563|14.5|20.7813|20.1875|12|9.2813|9.625|8.625|5.1875|5.75|4.25|3.8125|7.9688|8.6875|6.875|7.5|4.3|5.61|6.35|8.04|3.96|3.07|3.3|4.61|5.38|5.53|7.95|8.76|8.02|9.97|6.82|8.05|8.26|8.22|13.81|11.45|12.88|14.22|15.99|18.86|18.05|16.32|14.05|12.53|11.37|4.64|2.99|6.22|8.3|8.31|11.58|10.74|14.23|15.68|18.49|19.37|11.86|11.54|13.95|13.63|13.21|16.07|19.22|16.97|19.842|21.96|20.55|18.84|16.14|16.47|20.78|25.05|22.44|19.14|18.54|15.25|16.69|18.55|19.05|19.65|21.9|25.15|25.2|22.95|23.35|14.25|15.32|15.33|14.44|16.59|7.56|8.14|6.12|
2020-10-24 23:38:25|russ2000_0456|SWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||11.875|11.25|13.75|14.3125|16.625|15.875|15.125|20.25|21.25|18.719|17.25|14.3125|11.0625|6.9063|5.75|7.9688|6.4375|6.625|6.4063|6.8438|6.0938|9.3|7.875|11.125|11.015|10.89|12.15|13.5|10.9|12.3|11.74|12|12.625|14.475|16|14.665|15.88|17.32|16.405|15.675|10.955|11.965|11.95|11.23|9.485|13.355|12.265|15.385|11.725|13.87|11.17|8.955|9.495|8.875|9.23|12.38|27.55|34.505|23.67|26.23|29.67|32.045|24.745|26.275|30.62|33.56|35.14|33.45|33.3|38|38.44|50.39|60.81|50.86|44.01|42.07|41.31|41.93|46.12|40.31|33.8|42.58|31.44|34.47|38.44|46.29|41.37|37.63|41.47|45.29|38.94|43.65|38.96|25.52|38.72|31.66|37.67|42.7|25.37|30.34|29.72|
2020-10-24 23:38:28|russ2000_0457|HUBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.344|5.1875|5.2815|6.4375|6.1875|7.3595|9.125|7.1875|7.0315|5.1565|3.9375|4.8438|4.8906|5.3125|5.5469|4.75|4.0938|3.0938|2.875|1.9063|2.0156|3.2125|3|2.62|2.5|2.4425|1.5003|1.2375|1.6525|2.2372|2.7542|5.3|7.005|8.345|8.8625|13.5625|15.845|12.67|17.76|17.55|21.975|21.5|22.14|27.07|30.67|35.22|32.21|28.11|32.8|34.67|37.68|23.8|18.23|19.54|22.85|27.82|27.98|31.46|29.9|35.74|35.42|36.85|27.7|32.46|36.11|36.15|30.18|33.29|40.56|36.1|38.28|39.82|40.43|49.72|40.53|37.65|39.29|43.06|36.44|32.61|40.09|39.77|39.8|44.7|46.3|36.5|43.05|47.55|40.85|53.85|45.3|35.02|40.85|40.7|45.75|50.72|42.76|46.03|50|
2020-10-24 23:38:31|russ2000_0458|WERN|price|0.424315619968|||||||||||||3.4|2.8|2.84|3.4401|3.08|3.16|2|2.28|2.1199|2.24|2.9199|3|3|2.88|3.24|2.9199|2.9199|2.7|1.8801|3.4|3.52|3.8|4.14|5.2|5.1001|5.52|5.92|7.12|6.28|6.96|8.72|9.0801|8.48|8.32|8.1598|6.4|6.8006|6.3206|5.9999|7.68|7.7606|8.1206|8.3998|8.9998|9.1798|10.3197|11.6397|12.2397|11.5797|9.675|10.8|9.4498|11.5497|11.8497|9.6|10.2|11.2497|8.6998|8.4|10.2747|11.9397|13.4697|12.9897|16.76|14.2|15.4|16.36|15.408|18.072|19.168|18.12|18.95|19.99|19.93|21.2|19.43|18.56|18.97|17.92|18.37|19.18|18|18.35|18.17|18.91|19.44|19.02|18.56|19.45|23.81|19.62|15.12|16.35|18.06|18.75|23.17|22.42|23.03|21.33|26.4725|26.17|23.55|23.7|24.86|23.62|23.08|23.16|24.14|22.96|24.06|23.16|25.51|25.6|24.58|27.54|31.41|26.87|28.24|26.46|27.16|25.34|25.12|24.05|26.2|27.3|29.65|35.65|36.5|34.3|37.25|32.19|34.15|33.5|33.15|36.5|36.26|40.12|43.985|41.12|
2020-10-24 23:38:34|russ2000_0459|PLCE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|6|7.313|8.75|10.625|9.75|27.125|38.625|47.3125|23.625|16.9375|21.6875|26.1094|22.375|23.8125|22.57|25.07|25.2|29.05|34.62|21.801|8.95|10.9|15.22|19.96|30.29|27.12|27.46|18.66|29.69|38.56|40.43|47.19|40.87|43.79|60.96|54.26|68.94|54.21|52.61|43|25.08|15.66|23.71|38.92|29.43|19.49|28.07|28.76|33.17|35|48.58|44.63|46.13|44.38|55.08|48.38|46.7|49.89|45.85|50.8|58.38|49.67|46.34|54.04|53.58|52.69|48.06|50.19|47.62|59.95|62.53|63.56|57.06|62.56|79.05|83.53|77.15|97|113.1|102|105.05|159.55|129.4|124.3|156.31|92.27|109.61|94.66|80.62|63.66|29.56|30.75|28.22|
2020-10-24 23:38:37|russ2000_0460|DORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5938|1.5625|2|2.0625|2.1406|1.5625|1.2188|0.6719|0.6875|0.6875|0.375|0.4688|0.7625|0.775|1.74|2.0875|2.1|2.485|2.5225|2.4275|2.6625|3.2865|3.875|4.5|4.8975|5.1128|6.25|6.675|7.02|5.07|4.85|5.125|5.5|5.105|5.415|5.65|7.025|7.035|7.145|5.005|4.65|6.805|6.47|4.209|6.915|7.295|7.84|10.09|10.16|13.27|17.75|19.115|19.6|15|18.99|23.21|23.55|29.65|33.81|37.59|45.7|50.69|55.44|58.99|48.41|41.33|48.86|47.85|47.94|50.75|49.46|53.53|53.94|65.01|73.91|78.33|80.86|68.76|62.04|68.68|71.36|79.23|86.4|82.77|83.81|81.82|74.67|66.77|65.63|85.93|
2020-10-24 23:38:40|russ2000_0461|FDP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.813|15.188|18.813|16.5|17.9375|17.125|15.5|11.3125|8.375|7.8125|7|5.75|4.4375|6.36|11.03|11.6|15.02|17.63|25|23.7|19.49|16.25|25.69|25.75|23.95|24.92|25.03|25.91|28.97|30.83|26.72|26.58|23.28|20.77|17.67|19.03|15.21|19.1|25.15|27.51|33.09|36.9|24.93|21.61|23.05|15.88|16.52|22.61|21.64|20.25|21.39|22.54|24.89|26.31|26.45|23.26|25.21|22.7|23.4|25.55|26.6|27.45|26.8|30.74|28.44|28.1|29.98|31.9|32.1|38.91|40.1|39.42|39.96|42.61|55.01|59.82|61.25|59.23|49.98|46.4|48.05|46.89|45.03|36.12|28.6|27.02|26.72|31.07|35|36.4|23.86|23.91|
2020-10-24 23:38:42|russ2000_0464|HMSY|price|0.31148361271|||||||||||||||||||||||||||||||||||||||2.8889|2.2408|1.963|2.7037|3.1481|3.3704|3.5185|3.5185|4.2037|5.4443|5.1111|6.8889|7.1111|9.4167|8.5833|10.0833|7.8333|2.1667|1.8333|2.021|2.1667|4.1667|3.5417|2.8127|2.2917|1.5833|1.5417|2|1.4375|1.6042|1.3125|1|0.5|0.3958|0.53|0.57|0.5667|1.66|1.507|0.96|1.2333|0.7467|0.9437|1.0833|0.9767|2.2133|1.9667|2.1667|2.4|2.4667|2.1567|2.5667|2.37|2.9167|2.8567|3.74|4.5967|7.3|7.3867|6.3433|9.49|9.5167|8.59|8.2933|8.2567|10.9667|9.9933|12.8|14.31|16.9966|17.8333|18.7733|20.0366|27.2833|26.2366|25.2|24.44|31.21|24.06|34.41|23.12|27.15|25.21|24.19|21.155|19.05|16.17|18.41|23.23|15.45|17.01|11.52|10.53|14.35|16.89|19.88|21.07|20.33|20.47|20.08|19.24|16.84|18.01|23.93|28.82|29.61|30.43|34.9|32.69|25.27|28.675|32.5|28.19|
2020-10-24 23:38:45|russ2000_0467|TROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|27.6|27.1|17.6|24|34.8|25.6|23.5|18.38|20.05|19.49|24.79|23.07|23.76|26.78|26.05|23.7|20.33|14.63|4.2|3.91|6.05|4.21|9.34|10.7|17.24|13.52|21.5|20.41|17.99|19.53|12.22|7.79|13.15|11.34|8.57|11.42|4.98|7.22|7.81|
2020-10-24 23:38:47|russ2000_0468|BKE|price|1|||||||||||||||||||||||||||||||||||||2.0741|2.3704|3.7037|4.037|2.7778|2.4074|2.6852|2.5185|2.7778|1.8889|1.7409|2.1111|2.3702|2.4813|2.4076|2.8333|4.3333|3.9631|3.7778|4.1298|4.3702|7.0369|8|9.9258|15|10.7222|8.0556|11.8889|10.4167|13.4445|7.3333|6.9722|5.6944|6.0556|7.4722|9.1022|9|8.4444|8.0667|8.8533|10.3778|10.1111|8.1111|7.3778|8|9.0444|9.96|11.4444|12.1422|12.2222|11.4756|12.7156|15.2889|19.2089|16.3733|15.6667|19|17.6445|17.5911|22.3867|23.7467|23.3|28.7333|27.7267|32.3867|34.3133|26.34|21.15|37.37|30.94|30.01|30.34|36.18|27.55|29.09|35.75|45.49|44.31|44.56|43.63|46.18|38.67|45.17|46.78|48.55|55.98|48.94|44.32|46.99|44.5|49.33|50.79|44.8|44.23|35.44|28.42|28.94|27.39|20.85|21.15|18.7|17.1|16.45|20.05|23.05|24.05|20.4|17.37|18.48|20.35|20.92|24.41|15.31|16.03|24.94|
2020-10-24 23:38:49|russ2000_0470|PRGS|price|2|||||||||||||||||||||||||||||||||3.3333|4.1667|4.4306|4.8334|3.3055|4.4722|6.5|5.5556|4.3889|5.3611|5.4167|4.5|4.0834|3.7778|4.028|6|5.5833|6.4727|7.056|4.8893|3.528|3.5833|4.4727|3.014|3.8893|3.9447|4.5833|5.6389|7.1944|6.0208|8.4583|10.25|8.6875|10.2083|13.2917|16.625|10.3125|9.125|8.625|9.7917|10.7933|10.6333|11.4|11.2267|9.3467|9.3333|9.0467|10.4333|13.5933|13.7|14|13.8733|12.52|13.4267|15.1333|15.4333|19.4467|20.44|20.6267|19.4667|15.52|16.88|18.0733|18.7|21.9067|20.3467|21.0867|19.0267|20.76|19.4733|14.1867|10.6267|14.9467|14.8533|16.0533|18.68|21.2933|17.8067|25.6767|29.36|27.07|20.82|20.37|23.22|19.22|19.23|20.11|22.52|23.51|24.46|26.34|24.94|21.72|23.16|25.79|27.34|26.33|27.09|23.99|25.22|26.33|29.01|29.57|28.68|29.2|33.58|41.34|46.87|37.88|40.93|35.16|36.78|40.96|37.78|42.01|37.29|40.4|37.89||
2020-10-24 23:38:52|russ2000_0473|GSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.09|8.61|9.69|10.93|10.41|14.18|16.94|22.38|21.61|13.98|13.21|15|12.95|15.36|13.47|14.15|10.95|15.25|18.01|21.07|21.04|18.19|17.14|18.92|17.7|11.88|11.48|8.86|8.32|8.88|11.45|10.02|11.4|13.22|16.28|10.61|8.75|8.06|1.66|2.05|1.47|1.17|0.94|0.4471|0.4959|0.7338|
2020-10-24 23:38:53|russ2000_0477|BHE|price|0||||||||||||||||||||||||||||||2.75|1.6667|1.6667|2.4166|2.75|2.8334|4|4.6667|4.2917|4.7501|5.4584|6.3333|5.5833|6.2499|7.9584|7.7501|8.5001|8.4584|8.042|8.833|8.209|9.292|9.167|9.959|9.667|10|10.042|9.75|13.5|18.792|14.875|15.875|13.3333|10.0833|16.2778|13.5|15.4167|15.6945|10.1945|16.4445|16.25|23.1111|10.0278|8.6667|10.8267|7.3422|8.4267|12.4445|12.8889|9.3556|12.7378|12.5911|13.6711|18.7867|23.2067|20.9867|19.2326|19.8667|22.7333|21.22|20.28|20.08|22.42|25.5667|24.12|26.88|24.36|20.66|22.62|23.87|17.73|17.95|16.34|14.08|12.77|11.2|14.4|18|18.91|20.74|15.85|16.4|18.16|18.97|16.5|13.01|13.47|16.49|13.95|15.27|16.62|18.02|20.1|22.89|23.08|22.65|25.48|22.21|25.44|24.03|21.78|21.76|20.67|23.05|21.15|24.95|30.5|31.8|32.3|34.15|29.1|29.85|29.15|23.4|21.18|26.25|25.12|29.06|34.36|19.99|21.6|20.15|
2020-10-24 23:38:56|russ2000_0478|FMBI|price|0|2.1323|2.2922|2.0656|1.9857|1.9324|1.9191|2.2389|2.3455|2.6653|3.1584|2.5188|3.7714|4.118|4.9842|4.3045|4.2246|5.4772|4.691|4.771|4.0513|5.1175|5.1175|6.1169|7.1165|7.7562|7.5733|10.4533|9.76|8.96|7.8933|6.2933|6.1867|6.9333|8|7.2533|6.9333|6.8267|6.72|7.2533|8.32|9.8133|10.4533|11.84|10.7733|11.0933|11.4133|12.0534|10.24|10.346|10.534|12.16|12.32|12.054|11.946|12.746|17.4|15.866|16.9|20|23.334|23.2|23.45|21.1|20.3|20.2667|21.2|20.3667|21.2|19.4|18.6|21.3|23|22.52|23.72|27.024|29.19|29.04|27.78|26.86|26.71|25.81|28.81|29.71|32.43|34.22|35.21|34.56|36.29|32.48|35.08|37.24|35.06|36.57|37.08|37.89|38.68|36.75|35.51|34.16|30.6|27.77|18.65|24.24|19.97|8.59|7.31|11.27|10.89|13.55|12.16|11.53|11.52|11.79|12.29|7.32|10.13|11.98|10.98|12.56|12.52|13.28|13.72|15.08|17.53|17.08|17.03|16.09|17.11|17.37|18.97|17.54|18.43|18.02|17.56|19.36|25.23|23.68|23.31|23.42|24.01|24.59|25.47|26.59|19.81|20.46|20.47|19.48|23.06|13.235|13.35|10.78|
2020-10-24 23:38:59|russ2000_0479|CNMD|price|0||||||||||||||||||2.2593|2.037|1.2223|1.7037|1.7407|1.5556|1.2593|1.3333|1.4815|2|1.2593|1.2593|2.2963|1.8519|3.4074|4.6667|5.4075|7.6297|10.0741|10.0741|6.2222|5.1852|4.8149|4.7407|3.8519|3.4074|3.1482|3.963|3.7778|5.5556|8.833|8.333|11|14.555|16.6667|16.333|17.75|12|13.667|9.917|11.3333|13.583|17.5|15.9167|15.3333|15.25|22|20.6667|20.4167|16.3333|17.25|16.7604|17.25|9.125|11.4167|12.7292|17.3667|17.65|19.96|25|22.33|20.15|19.59|16.41|18.39|20.64|23.8|29.54|27.4|26.3|28.42|30.12|30.77|27.88|23.66|19.15|20.7|21.11|23.12|29.23|29.28|27.99|23.11|25.64|26.55|32|23.94|14.41|15.52|19.17|22.8|23.81|18.63|22.41|26.43|26.28|28.48|23.01|25.67|29.87|27.67|28.5|27.95|34.06|31.24|33.962|42.5|43.45|44.15|36.84|44.96|50.49|58.27|47.74|44.05|41.94|47.73|40.06|44.17|44.41|50.94|52.47|50.97|63.33|73.2|79.22|64.2|83.18|85.57|96.15|111.83|57.27|71.99|78.67|
2020-10-24 23:39:02|russ2000_0480|BCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||27.625|26.2496|27.5002|24|27.1245|31.3754|26.75|29.125|32|27|25.25|30|40.063|40.25|38.125|36.875|35|31.875|23.4375|26.75|23.1875|22|17|13.6875|15.5|19.875|21.7|22.29|18.1|22.1|25.1|24|22.4|18.48|13.86|14.57|17.36|22.61|27.58|34.1945|30.17|39.52|34.6|36|41.06|47.91|50.76|56.41|53.06|63.92|63.45|61.89|55.88|59.74|67.18|65.42|61.02|26.88|26.46|29.03|26.91|24.34|28.23|19.03|23|26.88|33.11|29.83|23.31|26.88|23.87|23.18|25.69|28.53|28.26|25.51|28.3|34.14|28.55|28.22|24.04|24.41|27.63|29.43|27.01|28.86|33.59|28.49|37.08|41.25|53.45|67|84.25|78.7|71.35|79.75|69.75|64.65|75.41|81.18|82.95|90.68|52.05|45.51|41.09|
2020-10-24 23:39:05|russ2000_0481|FET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|19.31|24.3|24.29|28.28|31.42|27.5|28.26|29.94|36.01|32.07|20.73|19.86|21.75|12.21|12.44|12.94|16.4|19.22|22.35|19.5|15.05|15.65|15.25|10.55|12.35|10.45|4.25|5.11|3.25|1.64|1.68|0.1773|0.5101|0.5495|
2020-10-24 23:39:07|russ2000_0482|CORE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.25|8.4375|7.975|9.9925|9.18|7.4375|8.505|9.0075|9.175|8.495|7.1175|7.0375|6.5|6.695|5.24|4.46|6.42|7.3525|8.29|8.02|6.85|7.705|9.15|8.5675|8.7125|7.795|9.7625|9.8025|11.7425|11.76|11.735|12.685|15.4625|16.45|18.8175|18.2975|22.925|27|32.005|32.62|29.51|32.16|42.765|39.685|44.82|36.35|43.07|30.84|33.06|29.94|31.58|20.74|22.7|34.1|23.75|35.76|37.82|30.91|27.01|24.92|24.78|28.39|
2020-10-24 23:39:09|russ2000_0483|PEGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:09|russ2000_0485|KBH|price|2||||||||||||||6.4375|4.75|5.9375|5.875|6.4375|3.9375|5|5|4.875|5.8125|7.5625|7.875|8.875|6.9375|5.75|6|3.75|3.5|6.625|8.1875|5.75|6.6875|10.4375|7.5|6|7.75|9.3125|8.75|10.375|10.0625|10.3125|8.125|7.75|6.375|7.313|7.0625|6.6875|6.5|7.6875|7.4375|6.25|6.4375|7.0625|7.5|10|10.8438|12.9375|12.8438|10.6875|12.5938|11.25|12.0625|10.2188|11.0625|9.5625|8.6563|12.4063|15.6875|13.975|12.705|16.185|16.81|21.825|25.765|23.975|22.345|23.45|31.25|28.61|34.44|36.175|32.9421|34.385|43.945|62.4|67.54|74.2|69.77|67.03|51.2|42.76|51.69|49.53|45.89|30.34|20.89|23.93|20.51|20.8|11.63|8.9|15|18.21|13.55|16.28|14.48|10.31|11.3|13.25|12.28|6.59|7.35|11.42|7.25|11.04|14.36|18.69|22.16|16.03|17.53|20.4|16.48|17.75|17.57|13.95|14.78|14.65|14.09|12.2|13.94|15.7|15.84|17.75|20.98|21.4|31.36|27.75|26.34|24.85|21.11|22.81|25.13|28.09|34.58|32.59|33.08|35.76||
2020-10-24 23:39:12|russ2000_0486|BRC|price|1|||||1.7709|1.7084|2.25|2.7084|2.9375|2.75|2.75|3.3333|3.2084|3.5417|3.4167|4.3333|5.0418|4.7917|3.0834|2.8751|3.6667|4.4167|3.5|3.5834|4|4.6667|4.5834|5.2084|5.5418|4.4167|3.4167|4.4167|5.8751|6.5418|5.5208|5.5|5.5834|5.7084|6.2084|6.125|5.75|5.7917|6.1667|7.75|7.9167|7.9167|8.084|7.917|8.667|11.896|12.084|11.063|9.5|10.875|11.813|11.5|12.563|14.813|16|14.875|15.25|10.25|11.5|13.625|12.938|17.5|14.5|14.2188|14.4375|15.2188|15.5|18.55|16.4|17.225|15.805|18.4|18.25|13.75|16.495|13.28|16.755|17.205|17.65|18.935|19.43|22.6|27.115|28.39|29.65|34.2|28.77|39.77|35.97|33.76|37|37.45|32.86|34.99|36.9|30.49|33.95|36.67|31|20.92|21.07|29.41|27.08|28.26|34.36|27.81|30.75|32.75|37.71|29.6|30.72|32.37|31.03|26.53|30.76|34.89|33.88|33.27|29.19|27.36|25.79|26.15|23.84|26.17|26.63|23.52|22.75|22.44|26.49|32.14|33.1|36.35|38.95|33.2|38.05|38.25|36.4|38.25|40.29|44.71|48.79|51.73|56.34|55.37|43.54|45.97|41.88|
2020-10-24 23:39:16|russ2000_0487|MDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:16|russ2000_0488|WMGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|18.5|26.95|20|18|25.7|21.98|19.08|16.23|18.98|17|19.6|18.3|20.38|23.44|23.99|25.46|25.83|24.99|20.34|24.04|16.6|17.37|24.14|22.98|31.12|26.43|25.92|22.81|19.58|25.32|28.84|26.51|31.45|29.94|20.6|30.48|28.65|29.72|30.58|
2020-10-24 23:39:17|russ2000_0489|IPHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:18|russ2000_0490|SMCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|10.99|9.84|8.52|8.3|7.59|9.01|6.76|4.65|8|8.66|11.43|17.55|13.09|9.73|11.29|15.31|16.1|12.83|16.02|16.8|15.24|13.27|10.0503|12.06|10.5|13.65|17.15|18.34|25.45|29.03|36.39|33.2|32.94|27.79|24.51|32.51|24.85|22.78|28.5|25.55|24.2|21.2|20.95|17.7|23.75|21.2|13.98|20.7|19.19|19.55|24.1|16.88|28.12|26.95|
2020-10-24 23:39:20|russ2000_0491|CACC|price|0||||||||||||||||||||||||||||||||||||||2.9583|4.0417|5.625|8.1667|9.8333|11.0834|12.25|11.25|11.75|16.375|17.75|22|20.5|27|20.75|18.5|21|27.5|23.5|17.75|12.875|13.875|7.75|9.3125|8.5|6.1875|7.3125|5.6875|6|6|3.6875|5.4375|5.5625|6.3125|6|5.3125|7.7|8.74|8.9|10.8|12.57|8.2|6.381|4.9|10|11.3|15.3|18.99|15.07|18.94|25.45|19.78|14.89|14.3|16.1|23.5|27.14|29.68|33.33|27.19|26.83|23.1|20.67|15.53|25.56|17|13.7|21.49|21.85|32.19|42.1|41.24|48.77|60.56|62.77|70.96|84.47|64.36|82.28|101.01|84.43|85.51|101.68|122.14|105.05|110.81|129.99|142.15|123.1|126.07|136.41|195|246.18|196.87|214.02|181.55|185.08|201.07|217.51|199.41|257.14|280.17|323.48|330.41|353.4|438.07|381.76|451.93|483.83|461.31|442.33|255.69|419.01|338.64|
2020-10-24 23:39:22|russ2000_0492|MACK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4|71|95.5|59.5|60.8|59.9|38.7|53.31|53.2|71.6|87.8|110.9|118.8|124.4|95|81.3|81.6|55.3|61.5|42.4|30.1|12.7|14.75|10.41|7.93|5.32|5.23|3.9|6.95|5.78|5.66|3.15|2.0899|3.33|3.94|
2020-10-24 23:39:24|russ2000_0493|NWN|price|0|8.1667|8.5833|8.4167|8.9167|8.75|8.6667|9.6667|10.9167|12.1667|13.1667|11.75|12.5001|15.1667|13.25|14.6667|14.4167|15.1667|15|13.25|12.8334|13.4167|14.0833|13.8334|14.0833|13.1667|15.6667|17.4167|16.6667|16.4167|17.6667|16|17.1667|18.1667|17.5001|19.8334|19.1667|19.6667|20.1667|21.5001|19|20.5833|22.6667|24.75|22.8334|22.5001|20|21.3333|19.667|20.833|20.833|20.6667|22|21.167|23.3333|23|24|24.5|26.188|25.75|31.25|28.125|27.969|27.656|25.875|21.875|24.125|25.813|21.938|19.5|22.375|22.75|26.5|24|24.9|23.39|25.5|28.01|28.75|29.36|27.06|25.1|27.25|29|30.75|31.25|30.5|31.73|33.74|36.17|38.24|37.22|34.18|35.49|37.03|39.28|42.44|45.67|46.19|45.7|48.66|43.44|46.26|52|44.23|43.42|44.32|41.66|45.04|46.6|43.57|47.45|46.47|46.13|45.13|44.1|47.93|45.4|47.6|49.24|44.2|43.82|42.48|41.98|42.82|44.01|47.15|42.25|49.9|47.95|42.18|45.84|50.61|53.85|64.82|60.11|59.8|59.1|59.85|64.4|59.65|57.65|63.8|66.9|60.46|65.63|69.5|71.34|73.73|61.75|55.79|45.39|
2020-10-24 23:39:27|russ2000_0494|TYPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:27|russ2000_0495|HF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:27|russ2000_0496|OMCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.5|8.7|7.25|6.5|6|3.1|2.91|10.07|15.43|15.76|20.06|14.11|13.87|10.62|7.03|7.97|10.21|11.96|10.99|14|17.46|19.31|19.45|20.4|27.13|27.4|18.57|13.11|14.91|12.28|8.4|10.63|11.14|11.11|14.03|12|13.1|15.05|15.2|14.94|14.06|16.88|15.34|14.5|14.01|15.57|18.7|19.19|24.34|25.54|30.2|27.85|27.33|33.22|35.1|38.67|30.26|28.76|26.99|33.21|37.87|34.3|40.05|42.65|49.75|50.5|42.3|53.05|71.9|58.42|80.84|92.21|71.12|82.06|56.85|70.915|72.5|
2020-10-24 23:39:30|russ2000_0499|HT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|24.25|23|22|19.25|20.5|23.75|24|22.25|23.6|23.6|21.6|22.8|25.6|26|25.6|26|27.76|31.72|35.84|38.64|40.56|38.52|38.12|46.08|38.4|38.6|40.04|36.76|37.56|36.8|39|45|46.68|48.52|41.2|39.44|36|30.52|31.88|11.68|5.72|10.08|12.4|12.56|18.92|18.08|21.44|26.2|24.64|22.16|14.52|19.48|20.72|20.64|22.44|20.12|23.8|21.88|22.4|22.6|23.2|26.08|26.44|29|27.48|25.56|23.01|22.79|21.22|16.14|18.79|21.35|18.48|19.27|18.37|17.45|17.87|21.46|23.08|17.89|17.78|16.14|15.05|14.62|2.58|5.63|5.54|
2020-10-24 23:39:33|russ2000_0500|GTLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.86|16.23|17.6|27.5|31.5|32.45|32.64|46.29|34.35|10.99|7.58|18.41|21.82|17.29|20.3|17.66|20.07|34.1|53.13|47.62|48.35|57.59|74.63|67.16|74.83|65.35|79.83|95.18|123.328|92.56|83.97|80.28|64.68|34.785|34.33|35.01|21.03|18.34|21.53|22.68|30.39|37.42|33.85|32.24|37.74|46.51|60.26|63.23|77.29|62.68|92.37|71.91|67.02|67.77|16.47|41.6|70.86|
2020-10-24 23:39:35|russ2000_0501|SSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6056|4.7534|5.1862|4.5537|4.8733|5.093|4.7534|4.8999|5.2594|5.2994|6.4045|6.127|7.0356|6.5392|7.1358|8.6334|8.1093|7.6694|8.1424|8.2979|9.3151|9.0648|10.0022|10.6807|11.323|10.2025|9.9596|10.2302|10.5604|10.4475|10.1236|9.5314|9.7061|10.1492|10.6243|9.4781|9.5122|8.9455|9.493|9.0371|9.3375|6.5914|1.7725|1.6802|2.0217|7.1453|6.4807|8.2439|6.9976|7.09|9.481|8.7886|8.6224|6.9053|7.69|8.8348|8.7055|10.118|9.5548|10.8473|14.503|15.3708|20.1067|15.8878|18.6942|18.9435|21.0483|26.255|24.28|17.9|19.26|16.54|17.01|15.4|19.14|22.86|17.39|18.78|15.93|12.11|14.31|16.48|15.15|21|14.96|13.175|15.41|9.5|8.55|11.27|
2020-10-24 23:39:38|russ2000_0502|HSC|price|0|3.2328|3.7716|3.998|3.959|3.5607|3.2484|3.7481|3.998|4.5212|4.8726|4.7711|5.7471|6.5|6.875|6.0938|6.4063|7.9688|8.375|9.3438|6.9063|8.5|8.4375|7.7188|6.9688|6.25|6|6.4063|6.375|6.3125|5.9063|5.25|6.5|6.4688|6.875|7.2188|7.4375|8.9375|9.1563|7.25|9.4688|11.0625|9.4688|10.8438|10.1563|11.1563|10.25|10.375|10.219|11|13.1875|13.9065|14.5315|16.5625|16.8125|15.75|17.125|18.1875|20.25|22.6875|21.5625|22.7188|22.9063|15.0625|15.2188|12.5938|16|13.8125|15.875|14.4688|12.75|11.0313|12.3438|12.255|13.565|13.88|17.15|19.57|18.75|13.595|15.945|15.245|18.025|19.235|21.91|22.75|23.5025|22.45|27.87|29.805|27.275|32.785|33.755|41.31|38.98|38.825|38.05|44.86|52|59.27|64.07|55.38|54.41|37.19|27.68|22.17|28.3|35.41|32.23|31.94|23.5|24.58|28.32|35.29|32.6|19.39|20.58|23.46|20.38|20.53|23.5|24.77|23.19|24.9|28.03|23.43|26.63|21.41|18.89|17.26|16.5|9.07|7.88|5.45|6.64|9.93|13.6|12.75|16.1|20.9|18.65|20.65|22.1|28.55|19.86|20.16|27.44|18.96|23.01|6.97|13.51|13.91|
2020-10-24 23:39:41|russ2000_0503|CBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:41|russ2000_0504|STAG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.23|10.95|11.79|13.83|14.53|16.18|17.8|21.32|19.97|20.99|20.27|23.49|23.98|20.76|25|23.54|20|18.27|18.83|19.97|23.11|24.57|23.53|24.65|27.04|27.76|27.53|24.11|27.15|27.03|24.67|29.65|30.47|29.7|31.57|22.52|29.32|30.06|
2020-10-24 23:39:42|russ2000_0505|MTZ|price|0.166220942193|5.0833|5.7501|3.6667|4.4167|3.9166|3.6667|4.5833|5.5001|5.9167|5.8333|4.7501|4.5|3.75|3|3.0833|3.5001|3.0833|4.4167|4|7.9166|8.6667|9.8333|11.6667|14.25|15.4167|13.0834|11.4166|9.6667|9.4167|6.3333|4.1667|6.4167|5.5001|4.8334|2.7084|2.6667|2|1.5833|1.5833|1.9166|1.375|1.2917|3.3751|5.25|5.3333|5.4166|5.0835|7.7505|7.2495|7.4175|7.917|7.5|12.417|16.167|32.4165|27.75|29|53.688|32.5005|31.5|26.7495|15.9167|15.875|15.3333|17.3333|23.75|21.8333|59.3334|57.5834|33.1875|28.9375|13.51|14.66|14.57|4.6|8.05|7.78|4.53|2.59|2.25|2.18|7.25|12.89|9.47|7.33|6.24|6.91|8.21|6.75|9.8|10.19|14.17|12.33|13.07|10.95|11.01|11.47|13.67|15.79|8.21|8.19|14.35|8.72|12.09|12.51|10.35|11.8|12.61|12.51|10.62|12.2|20.8|22.68|20.88|21.62|18.09|17.39|15.96|22.56|29.15|27.8|33|31.97|43.44|39.58|27.19|28.64|19.3|17.94|18.43|16.77|20.24|22.66|24.45|28.55|40.05|44.15|46.2|43.55|47.05|44|46.55|43.51|48.1|50.65|51.32|62.94|32.73|35.9|39.78|51.05|
2020-10-24 23:39:46|russ2000_0506|BABY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:46|russ2000_0507|LEAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9405|46.7262|26.8849|15.7738|13.1944|14.3849|21.8254|22.3611|19.1865|17.123|12.3016|12.7381|10.9921|8.9881|9.127|9.04|5.94|5.99|6.36|4.24|5.54|5.07|5.26|5.77|6.65|7.6|7.95|7.05|9.95|7.15|10.7|9.65|6.86|8.02|7|4.27|4|1.34|3.36|5.11|
2020-10-24 23:39:48|russ2000_0508|HIBB|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6543|5.4074|3.5556|5.2099|4.5309|3.2346|3.6049|4.358|4.7901|4.7284|6.1235|5.7284|4.1975|5.7027|6.3348|7.4637|5.3333|6.4859|6.5274|7.8074|9.72|12.2845|14.72|15.44|12.5667|13.9467|16.9133|19.4667|26.5133|22.86|29.97|31.21|20.18|29.24|32.01|30.21|26.29|22.97|16.31|18.26|21.09|16.64|14.57|21.14|17.65|18.55|21.94|27.4|24.85|26.77|33.18|37.89|41.05|39.17|47.93|58.24|61.08|53.46|54.6|54.38|55.25|58.37|59.98|52.77|50.47|44.97|50.31|48.67|43.73|36.02|30.96|36.08|36.39|39.1|33.7|27.35|14.15|12.8|25.5|25.9|23.3|18.95|15.69|20.5|19.15|23.51|25.84|15.43|24.4|44.21|
2020-10-24 23:39:51|russ2000_0511|CALM|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7815|2|1.6875|1.8125|1.516|1.594|1.4065|1.2813|1.2813|1.2969|1.3281|1.1094|0.9609|1.0625|0.9063|0.8594|1.0469|1.1875|1.25|1.0237|0.9375|0.7575|0.85|0.9625|0.725|0.94|1.365|1.785|4.73|9.0325|5.525|5.31|6.614|4.7|3.245|3.18|3.13|3.075|3.445|3.47|3.955|7.11|6.56|8.68|11.915|16.475|15.94|21.965|12.58|11.875|11.31|14.4|14.015|16.225|15.825|15.175|15.415|14.225|14.02|16.235|15.775|19.25|18.23|20.13|22.155|20.955|22.525|23.76|27.23|26.195|34.445|38.975|40.82|36.69|53.59|51.7|54.51|50.66|44.5|44.21|40|38.45|38|35.15|48.5|42.8|47.85|50|47|44.48|37.95|41.59|43.91|37.78|44.76|41.98||
2020-10-24 23:39:53|russ2000_0512|PIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:53|russ2000_0514|VECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.125|14|16.75|26.25|14.5|15|14.125|14.5|22|29.375|38.75|63.188|22|37.1875|24.875|31.5|53.125|36.9375|34|28|46.8125|74|73.25|106.2656|40.125|41.5625|39.75|26.5|36.05|35.27|23.11|10.8|11.56|15.48|17.03|19.95|28.16|28.06|25.81|20.97|21.07|15.05|16.28|16.04|17.33|23.35|23.84|20.15|18.73|19.5|20.74|19.38|16.7|16.63|16.08|14.81|6.34|6.67|11.59|23.32|33.04|43.48|34.28|34.87|42.96|50.84|48.41|24.4|20.8|28.6|34.36|30|29.49|38.41|35.41|37.221|32.91|41.93|37.26|34.95|34.88|30.55|28.74|20.51|20.56|19.48|16.56|19.63|29.15|29.85|27.85|21.4|14.85|17|14.25|10.25|7.41|10.84|12.22|11.68|14.685|9.57|13.49|11.67|
2020-10-24 23:39:56|russ2000_0515|CLW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|4.015|12.645|21.19|28.25|24.535|27.33|38.05|39.195|39.72|31.585|35.69|36.59|33.14|33.44|40.94|39.88|52.28|46.64|48.25|52.24|60.46|61.42|61.25|69.12|63.74|58.2|48.36|47.02|48.67|62.77|63.45|67.4|56.35|44.25|49.4|46.15|38.3|23.15|29.7|24.58|19.48|17.19|19.21|21.36|21.81|36.13|36.35|
2020-10-24 23:39:58|russ2000_0517|BEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:39:58|russ2000_0518|HTLD|price|0|||||||||||||||0.3959|0.4288|0.5168|0.451|0.4399|0.2914|0.3959|0.4288|0.4178|0.4949|0.6269|0.6818|0.7149|0.7478|0.7808|0.9293|0.7149|0.9017|1.3746|1.3416|1.6165|1.633|2.2268|2.1114|2.4083|3.0351|3.167|3.079|2.6832|2.7217|3.7114|3.244|3.244|3.2948|3.0473|2.7998|3.2123|3.3398|4.2915|4.5233|4.7768|6.183|4.8196|5.961|7.0073|6.8168|7.0387|5.1363|4.1852|4.4388|3.8523|4.1535|3.5828|3.9949|3.5629|4.2327|4.4071|5.7863|6.4046|7.2289|7.2892|8.8047|9.98|11.965|9.37|11.4555|9.59|11.315|12.01|12.095|11.395|13.68|13.8375|16.8525|14.3625|14.5725|15.24|15.2175|16.3425|17.9|15.68|15.02|15.88|16.3|14.28|14.18|14.26|14.91|15.52|15.76|14.81|14.72|14.4|15.27|16.5|14.52|14.87|16.02|17.5425|16.56|13.56|14.29|14.46|14.31|13.36|13.07|13.34|13.875|14.19|19.62|22.69|21.34|23.96|27.01|23.76|20.23|19.94|17.02|18.55|17.39|18.88|20.36|20.05|20.82|25.08|23.34|17.99|18.55|19.73|18.3|19.28|18.07|21.51|21.05|18.57|20.82|18.6|
2020-10-24 23:40:01|russ2000_0520|WDFC|price|2|14.25|11.125|9.6875|10.25|9.625|11.75|10.125|12.25|10|9.8125|10.875|11.625|13.25|12.75|14.375|21|15.125|18.375|12|13.625|14.875|15.625|15.875|16.125|15.875|15.8125|16.25|15.875|15.25|13.25|13.5|14|15.625|15.75|15.375|19.5|23.25|20.25|20.625|23.25|23.25|24.375|23.625|21.75|20|20.875|20.75|20.375|21.5|21.5|20|24.125|23.75|22.75|25.625|25.875|28.375|27.75|27|29|27.438|20.75|31|25.3125|25.6875|24.5|23.25|18.5|19.5|19.375|20.0625|20.25|19.21|20.83|22.53|27.91|28.28|26.32|28.9|23.191|25.98|29.15|35.51|33.4|30.46|28.58|29.21|32.76|28.98|28.84|27.47|30.53|32.53|34.75|32.5|31.9|33.33|34.77|39.67|31.08|34.64|34.89|28.6|24.61|25.98|26.98|32.15|31.32|32.64|35.17|39.09|40.66|42.38|41.14|41.41|43.08|46.78|48.81|47.24|54.21|54.24|58.18|75.26|72.91|72.17|68.7|76.1|81.2|84.37|83.74|98.77|108|111.37|118.35|107.9|109.9|105.7|108.95|119.4|124.7|137.55|177.45|174.68|178.97|156.33|182.3|193.11|172.49|191.85|204.38||
2020-10-24 23:40:05|russ2000_0521|CRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:05|russ2000_0523|ORA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.18|15.52|17.15|22.13|28.45|38.1|35.5|34.6|37.41|39.3|35.55|43.85|56.7|41.62|52.84|37.24|28.94|26.84|39.87|40.82|38.09|28.14|28.69|29.16|29.5|25.65|22.68|16.12|18.2|21.03|20.92|19.02|19.75|20.67|22.54|26.48|27.54|29.52|28.64|26.27|27.54|38.02|39.03|33.84|36.83|41.56|43.22|49.63|52.49|57.33|60.21|59.09|63.28|57.16|53.05|53.51|51.03|55.15|62.74|74.05|76.36|66.83|63.5|59.11|
2020-10-24 23:40:07|russ2000_0525|FLDM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.31|16.77|14.53|13.16|15.73|14.54|16.94|14.25|18.24|16.36|22.75|38.88|41.29|29.18|25.39|33.73|41.63|25.69|8.11|10.69|8.1|8.99|8.58|7.4|5.69|4.02|5.49|5.82|5.95|5.7|7.53|8.59|13.29|12.01|5.06|3.48|2.48|4.01|7.68|
2020-10-24 23:40:09|russ2000_0529|PENN|price|0|||||||||||||||||||||||||||||||||||||||||||||0.1955|0.1389|0.1483|0.1225|0.1533|0.2498|0.3533|0.2425|0.3321|0.6289|0.8759|0.8054|0.9324|0.8407|1.0527|0.5511|0.6252|0.4275|0.4521|0.3956|0.3921|0.5227|0.5333|0.5086|0.6278|0.77|0.86|0.5757|0.7064|1.4354|0.9268|1.7146|1.979|2.0514|2.1361|1.7926|2.0062|2.3192|2.4097|2.6131|3.2517|3.7524|4.5662|6.8436|6.6413|8.2507|7.0323|7.4483|9.5347|8.7661|8.2552|9.4081|9.5889|13.5832|13.3413|13.4611|9.885|7.2674|6.0061|4.8329|5.459|6.5802|6.2525|6.1462|6.2864|5.2217|6.6933|7.9456|8.3773|9.1187|7.5251|8.6056|9.7155|10.0794|9.7472|11.1012|12.3037|11.9624|12.514|14.33|12.32|12.14|11.21|13.73|15.66|18.35|16.78|16.02|16.69|13.95|13.57|13.79|18.43|21.4|23.39|31.33|26.26|33.59|32.92|18.83|20.1|19.26|18.625|25.56|12.65|30.54|72.7|
2020-10-24 23:40:11|russ2000_0530|GOGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|18.56|26.64|21.17|18.82|17.79|16.53|19.11|21.43|14.74|18.73|10.86|7.99|12.35|9.48|10.84|11.48|12.3|11.56|8.59|4.68|5.13|3.19|4.49|3.93|6.36|6.4|2.12|2.735|9.81|
2020-10-24 23:40:13|russ2000_0531|TNC|price|0|4.75|5.1875|5.3125|5.375|5.3125|4.3125|4.75|5|5.4375|5.375|5.8125|5.875|6|6.4375|5.8438|6.0625|8|8.125|7.7188|5.875|6.875|7.125|6.5|6.5625|7.125|8.75|8.5625|8.75|9|10.3125|9|8.75|9.875|9.125|9.125|9|10.25|10.875|11.875|10.7188|10.5|10.5|10.7188|11.75|10.875|10.5|11.5625|12.0625|12.5|13.5|13.0625|11.9375|12.5|13|11.5|13.75|13.875|16.625|18.5|18.1875|20.5625|22.125|18.6565|20.0625|17.125|16|16.9375|16.375|15.5|18.75|22.125|24|21.125|20|17.5|18.55|20.96|19.8|16.175|16.3|15.75|18.375|18.42|21.65|19.835|20.725|20.265|19.825|19.345|17.705|20.49|26|26.16|25.14|24.34|29|31.49|36.5|48.7|44.29|39.81|30.07|34.26|15.4|9.37|18.39|29.06|26.19|27.39|33.82|30.9|38.41|42.04|39.93|35.37|38.87|44|39.95|42.82|43.95|48.56|48.27|62|67.81|65.62|76.32|67.09|72.17|65.37|65.34|56.18|56.26|51.48|53.87|64.8|71.2|72.65|73.8|66.2|72.65|67.7|79|75.95|52.11|62.09|61.2|70.7|77.92|57.95|65.01|60.36|
2020-10-24 23:40:16|russ2000_0534|VSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:16|russ2000_0535|STL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7498|2.3408|2.4538|2.6938|3.7647|3.4968|3.4548|3.5248|3.6099|3.8777|4.5917|4.7697|6.6875|6.1566|6.4866|6.5086|6.9895|7.1065|7.2425|9.7043|10.6623|11.96|11.4|11.73|13.53|12.47|12.15|11.83|11.15|12.2|12.99|14.24|15.66|14.16|13.345|14.02|13.84|13.42|12.1|12.92|11.8|9.18|8.01|9.55|8.63|9.48|9.49|8.27|10.49|10.25|8.33|5.85|6.75|8.74|7.4|9.45|9.4|9.42|9.38|10.59|13.47|12.91|11.94|12.79|14.18|13.41|14.64|14.71|16.33|15.7|15.9|17.23|23.75|23.65|23.2|24.8|25.5|24.3|24.15|22.05|16.65|19.3|20.55|20.86|21.16|9.46|11.46|11.53|
2020-10-24 23:40:18|russ2000_0536|DOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.1|12.68|13.64|14.19|13.72|16.67|17.61|15.36|15.03|16.95|18.86|21.24|21.7|18.45|19.76|21.6|17.49|18.01|15.42|15.94|16.57|15.98|18.81|17.68|17.68|18.94|13.94|17.52|17.87|
2020-10-24 23:40:19|russ2000_0537|MTOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|14.0625|10.5625|14.14|15.7|14.3|20.3|29.14|24.65|19.55|16.12|14.01|21.2|17.81|23.6|19.98|20.0713|18.7|21.35|15.4|19.24|16.48|14.16|14.92|15.64|14.71|18.25|18.1|20.76|17.05|11.71|12.33|15.72|13.04|2.92|1.28|4.45|8.8|11.46|13.86|13.08|14.9|20.74|18.53|15.19|7.84|5.78|7.46|4.96|4.84|4.74|4.98|6.79|8.34|9.93|11.88|12.77|13.31|14.99|12.37|13.13|11.74|8.36|7.83|6.44|10.6|12.84|16.11|15.54|25.57|23.85|21.91|21.27|19.85|17.26|20.86|23.72|19.19|23.39|13.2|19.36|22.22|
2020-10-24 23:40:22|russ2000_0538|TTPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:22|russ2000_0539|ESGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11.375|12.25|11|13.875|14.625|13|13.062|13.562|15.5|15.875|13|14.0625|14.625|15.25|15.125|15.75|17.75|20.55|23.95|23|24.18|26.9|29.011|34.5|39.65|40.49|46.76|41.1|52.15|50.74|62.5|60.33|66.5|64.31|66.8|81.27|83.28|98|98.57|101.45|117.46|130.71|121.25|96.45|91.25|101.5|57.2|58.39|57.61|62.13|72.95|69.16|66.79|72.11|85.64|100.32|99.99|93.35|99.59|99.25|99.15|101.22|104.3|123.7|130.78|142.37|138.98|137.92|145.79|136.32|153.38|141.86|159.97|148.28|152.7|162.63|156.82|163.27|202.7|185.7|194.7|221.9|200.75|205.25|207.3|213.1|166.79|169.08|173.71|191.39|207.7|136.93|152.91|155.34|
2020-10-24 23:40:25|russ2000_0540|ICUI|price|0|||||||||||||||||||||||||||||||||||||4.6111|4.1112|4.8889|6.4445|10.3334|7.8334|8|10.8334|9|8.6667|7.5001|10.333|10.333|9.417|9|11.3333|9.677|9.167|5.583|5.25|5.75|5.083|7.083|8.25|10.0833|9.5833|9.4167|14.6667|10.8333|11.7917|10|10.1667|12.0833|18|17.25|20.0833|23.3333|27.52|26.6667|29.6667|36.4|30.9|36.52|37.3|27.51|31.23|27.14|34.29|30.37|33.53|26.04|27.34|35.5|32.17|28.76|39.21|36.19|42.24|45.48|40.68|39.2|42.94|38.75|36.01|28.77|22.88|30.41|33.14|32.12|41.15|36.86|36.44|34.45|32.17|37.29|36.5|43.78|43.7|36.8|45|49.16|53.38|60.48|60.93|58.95|72.06|67.93|63.71|59.88|60.81|64.18|81.9|93.14|95.66|109.5|112.78|104.1|112.75|126.38|147.35|152.7|172.5|185.85|216|252.4|293.65|282.75|229.63|239.33|251.91|159.6|187.12|201.77|184.31|182.76|
2020-10-24 23:40:28|russ2000_0542|CMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|23.91|20.6|15.14|22.29|23.21|27.62|37.87|37.69|46.2|38.2|8.35|4.97|4.02|5.89|4.51|6.46|5.53|5.15|4.59|5.25|4.8|3.94|2.56|2.1|3.36|2.47|2.03|1.4|3.09|2.49|
2020-10-24 23:40:29|russ2000_0543|ACHN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:29|russ2000_0545|TERP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:40:30|russ2000_0546|AZZ|price|2|2.2404|3.0364|2.1008|2.2404|2.0516|1.8711|1.2638|1.25|1.25|1.1876|0.8437|0.7187|1|0.9063|1.0313|1.1563|1.4687|2.1563|1.3126|1.4376|1.5626|1.7187|1.2187|1.1876|1.0626|1.1563|1.2813|1.4063|1.2187|1.25|1.0938|1.4063|1.0625|1|0.8438|0.9688|0.875|0.6563|0.625|0.7188|0.9375|1|0.9688|1.5938|1.2813|1.1563|1.0313|1.0625|0.875|0.875|0.875|1.125|1.5|1.875|1.7813|2.3283|3.0625|4.6407|4.2657|3.4688|3.375|2.1875|2.4844|2.0625|2.5156|2.8281|2.375|2.5625|4|4.0938|4.2188|4.45|5.425|5.05|5.27|4.2025|4.6375|3.2125|3.1875|2.8575|2.825|3.3875|3.0425|4|3.725|3.5625|3.8125|4.05|4.0025|5.1125|4.84|5.6975|5.6625|7.6875|10.655|10.125|16.975|14.2|13.39|17.71|15.69|21.725|12.03|10.12|17.375|17.21|16.925|15.705|18.46|19.97|18.635|21.33|22.06|23.665|21.175|25.1|26.815|31.76|38.12|44.66|41.48|37.54|48.88|44.37|44.51|46.34|44.78|45.42|47.93|50.6|59.54|50.5|59.02|66.43|65.1|58.65|54.25|48.9|48.1|40.85|43.25|53.75|47.74|46.02|42.08|41.27|38.07|36.89|31.66|34.73||
2020-10-24 23:40:33|russ2000_0547|AAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.27|22.45|18.43|20.61|22.83|23.37|26.83|27.29|32.31|30.05|30.92|31.54|33.15|34.44|33.21|40.53|43.06|39.21|40.84|39.37|39.4|41.59|43.91|42.55|41.29|40.23|39.74|37.91|34.09|38.25|36.85|40.07|45.86|46.49|46.3|45.25|24.69|27.84|23.98|
2020-10-24 23:40:34|russ2000_0548|HL|price|0|20|22.375|19.25|18.75|21.5|16.875|16.75|13.625|16.875|16|15.25|13.75|13.25|10.375|12.25|10.875|17.5|18.75|19.625|13.75|13.75|14.75|14.375|12.625|13.375|12.875|14.5|14|13.875|11.625|10.25|8.5|9.125|11.5|11.375|11|10.375|9.75|8.875|7.75|10.25|13.75|10.25|11.625|14.25|10.625|13.25|10.125|11.5|10.375|12.125|6.875|7.625|7|6.75|5.625|5.875|5.438|6.063|4.938|6.625|5.3125|5.0625|3.625|2.75|2.0625|2.9375|1.5625|1.375|1.0625|0.75|0.5|0.69|1.15|1.26|0.94|1.89|4.69|3.57|5.06|3.29|4.23|5.24|8.29|8.41|5.6772|7.44|5.83|5.48|4.56|4.38|4.06|6.61|5.25|5.74|7.66|9.06|8.54|8.95|9.35|11.16|9.26|4.68|2.8|2|2.68|4.39|6.18|5.47|5.22|6.32|11.26|9.08|7.69|5.36|5.23|4.62|4.75|6.55|5.83|3.95|2.98|3.14|3.08|3.07|3.45|2.48|2.79|2.98|2.63|1.97|1.89|2.78|5.1|5.7|5.24|5.29|5.1|5.02|3.97|3.67|3.48|2.79|2.36|2.3|1.8|1.76|3.39|1.82|3.27|5.08|
2020-10-24 23:40:37|russ2000_0549|SPTN|price|0.043659043659||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.75|9.563|10.05|16.47|13.16|7.62|7.98|3.3|2.49|2.55|2.4|3.4|3.94|4.88|4.07|3.14|4.75|10.69|11.53|14.5|9.69|12.95|13.48|13.48|21.73|27.2|26.73|34.05|22.2|20.35|20.53|22.69|23.66|15.41|15.15|13.57|15.07|14.59|15.16|13.58|15.5|14.79|14.49|20.54|16.72|18.39|17.88|17.2|14.21|17.63|17.55|19.67|22.97|22.09|22.35|20.96|20.66|30.01|32.05|32.05|27.65|29.77|28.03|30.72|27.95|33.35|34.99|27.51|25.48|17.63|18.45|24.27|17.85|16.6|17.09|11.6|13.44|15.05|17.15|22.02|20.56|
2020-10-24 23:40:40|russ2000_0550|NSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.71|4.9875|5.6575|7.495|8.6775|9.9275|9.505|9.375|10.0875|14|12.6925|14.865|15.6275|12.955|13.1325|13.1715|12.275|14.415|16.6125|18.445|15.8|15.695|11.515|15.1|13.61|9.485|10.565|11.44|13.32|12|10.74|11.775|12.93|14.59|14.69|15.005|11.16|12.67|15.4|13.085|12.575|16.435|13.95|15.53|18.65|16.795|14.89|16.36|13.74|16.76|25.8|25.815|21.245|23.365|25.83|37.795|36.935|35.45|43.625|37.675|43.8|59.85|68.15|98.45|115.5|88.28|123.66|123.36|99.47|86.44|30.95|60.58|67.92|
2020-10-24 23:40:42|russ2000_0551|STAR|price|0|||||||||||||||||||||||||||117.9858|115.731|105.9618|90.18|84.168|67.635|82.665|90.18|93.9378|96.192|102.9558|99.198|96.9438|100.701|57.114|66.8838|87.174|6.012|7.1394|7.8906|6.012|3.3788|3.3788|3.7506|3.3788|3.0009|3.3788|6|11.2529|10.5021|17.2536|16.8818|26.6332|36.7574|27.7557|56|56|60|48.7502|62.001|27.9381|16.9375|17.625|20.9375|22.4375|19.6875|23.07|28.2|24.7|24.95|28.9|28.5|27.92|28.05|29.17|36.5|38.95|38.9|42.3|40|41.23|45.26|41.18|41.59|40.43|35.65|38.28|37.75|41.7|47.82|46.83|44.33|33.99|26.05|14.03|13.21|2.6|2.23|2.81|2.84|3.04|2.56|4.59|4.46|3.06|7.82|9.18|8.11|5.82|5.29|7.25|6.45|8.28|8.15|10.89|11.29|12.04|14.27|14.76|14.98|13.5|13.65|13|13.32|12.58|11.73|9.66|9.59|10.73|12.37|11.8|12.04|11.8|11.3|10.17|10.79|11.17|9.17|8.42|12.42|13.05|14.51|10.61|12.32|11.81|
2020-10-24 23:40:45|russ2000_0552|AIR|price|2|4.3706|4.3706|4.1417|5.5986|5.7652|6.7016|5.7443|6.223|5.557|6.7016|7.1179|9.0581|10.4948|10.4532|10.4532|13.4517|13.4933|16.6167|11.0833|14|16.75|16.4167|15.3333|17.4167|20.8334|23.0833|23.6667|20.75|14.1667|10.5833|7.9167|8.5833|9.4167|10.8334|8.25|10.3333|8.5833|8|7.9167|8.25|9|8.8334|9.1667|10.5833|9.5833|9|8.75|9.167|10.1667|11.0833|12.2533|13.0833|14.75|14.4167|19.9167|17|20.6667|22.375|25.7083|30.375|26.4375|22.125|25.25|15.125|19.75|21.375|16.625|23.75|13.875|11.25|10.375|13.6|14|17.06|8.15|7.4|11.44|6.2|5.5|4.45|4.5|8.01|10.46|12.92|9.58|10.7|13.67|11.15|16.04|17.6|20.94|25.31|24.08|22.31|26.59|29.08|32.5|31.4|33.02|25.89|19.28|15.87|16.94|13.22|14.7|17.01|18.66|22.68|19.7|15.36|24.56|27.29|26.39|23.59|18.26|22.05|12.05|14.88|15.36|17.57|20.06|25.09|31.22|28.9|24.3|27.7|25.63|29.4|29.54|24.33|24.56|21.29|24.41|24.61|36.89|34.42|34.94|36.06|41.58|42.58|44.69|46.67|43.69|36.53|30.09|42.96|44.69|34.55|20.17|20.18||
2020-10-24 23:40:48|russ2000_0553|CCMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|29.5|28|23.375|27.25|30.1875|29.5625|29.7031|21.9375|23|48|41.875|48.0625|40.5625|56.6|56.5|79.05|63.73|40.54|40.59|47.66|47.069|50.32|62.8|48.75|42.48|28.95|37.96|39.45|31.72|30.42|28.82|29.29|33.35|28.19|30.04|33.76|33.02|35.66|43.35|37.91|31.45|35.37|33.14|24.4|24.03|28.72|35.42|32.45|37.62|36.41|32.14|42.49|50.95|43.98|36.39|47.01|39.46|30.79|35.16|34.66|34.16|34.66|38.32|44.01|43.73|44.4|42.16|46.03|49.03|48.23|38.4|43.16|40.88|43.29|53.05|63.82|73.68|74.09|77.78|94.62|104.91|110.98|101.66|85.6|111.96|109.34|138.34|143|107.05|136.92|135.07|
2020-10-24 23:40:50|russ2000_0554|CCC|price|0||||||||||||||||||7.7813|10.6875|8.625|10.4375|12.625|14.75|13.625|13.75|17.625|22.25|22|22.75|23.25|16.5|21.625|25.625|21|21.5|21.375|18.75|19.375|16.875|17.625|17|12|11.25|13|12.875|13.75|11.625|10|11.5|12.125|11.75|12|12.125|13.5|10.375|12.25|11|13.875|13.063|10.75|11.375|9.9375|7.4375|7.5|5.1875|5.9375|6.8125|5.9375|6.5625|7.75|6.8125|5.6875|7.48|7.85|7.61|8.35|8.38|8.4|5.78|4.94|4.9|5.75|5.63|6.21|7.7|6.7|7.22|9.08|8.54|8.85|7.9|5.69|6.15|6.09|4.42|6.2|8.31|11.6|13.96|15.89|15.05|15.46|20.36|15.36|14.17|13.89|14.83|13.9|17.12|13.24|14.5|15.12|15.88|17|14.57|15.71|15.61|14.22|14.31|14.18|18.1|16.68|18.99|20.57|21.83|22.33|19.38|20.78|21.07|19.38|15.58|17.25|14.02|13.15|15.17|17|14.6|15.1|21.4|21.3|21.5||9.6|9.55|13.44|15.38|16.87|16.8|20.75|22.33|30.99|
2020-10-24 23:40:52|russ2000_0555|MDCA|price|0.0708013172338|||||||||||||||||||||||||||||||||||||||||||||||||8.016|7.515|4.2605|5.2625|6.012|5.0833|6.5833|5.8333|5.25|4.6667|4.3333|6.3333|6.2993|6.5833|5.6667|6|7.3333|9.5|7.3333|9.3333|6.6667|5.5833|6.375|4.5|4.54|3.9267|0.8267|2.4867|3.8|2.3333|3.2|2.6667|3.3467|6.32|7.3867|10.2867|9.8333|7.3333|8.12|6.5333|6.6|5.7333|4.5733|5.5333|5.9267|5.6533|5.2|5.2|5.6227|7.1333|6.9467|4.56|5.4733|5.0933|2.8867|1.8|2.8|4.26|5.4333|6.9|8.54|7.1867|9.2267|10.8967|10.8667|11.8333|11.3267|7.7|6.7933|7.28|7.62|9.78|11.26|14.3333|21.5733|23.08|24.08|21.88|20.99|28.35|28.4|17.61|21.93|23.75|23.2|18|9.6|9.25|8.55|10.35|11.5|7.1|7.6|5.45|2.38|2.25|2.04|2.46|2.92|1.36|1.125|1.97|2.09|
2020-10-24 23:40:55|russ2000_0556|GHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76|21.3|23.86|29.54|36.6|40.51|41.28|56.21|62.51|59.49|65.36|73.95|62.41|70.87|60.93|66.83|74.25|54.84|85|67.08|67.31|72.25|84.24|84.3|82.09|64.92|79.8|82.47|66.37|52.7|28.64|35.82|44.92|35.64|51.98|52.7|60.34|44.57|52.15|57.82|55.15|47.55|46.49|43.2|39.65|40.84|28.22|27.54|21.37|19.4|22.73|28.85|28.8|20.4|16.75|19.25|18.05|29.4|26.3|22.06|21.51|13.95|13.06|16.58|9.51|9.79|11.25|
2020-10-24 23:40:57|russ2000_0557|MNKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|118.55|78.9|66|50.25|57.85|58.1|102.6|104.9|95.85|82.45|75.1|62.8|46.85|39.3|25.7|15.2|18.9|17.45|16.4|41.45|51.05|42.6|32.1|33.55|29.95|41.15|18.2|19.75|16.65|13.15|11.95|11|13.15|11.55|16.75|32.2|29.495|26.5|29.45|52.9|31.15|28.325|26.3|28.2|16.2|7.6|10.7|5.9|3.4895|3.4|2.07|1.55|1.98|2.4|2.64|1.92|1.72|1.05|2.21|1.09|1.34|1.33|1.09|1.82|1.93|
2020-10-24 23:40:59|russ2000_0558|NSIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.025|2.025|3.062|4.593|2.469|3.013|4.593|7.383|5.5309|4.889|5.938|9.815|10.519|12.0371|11.8519|12.5556|22.6111|16.5|16.5|21.6667|27.0833|24.2917|39.5417|27.25|17.9375|21.125|24.5|14.14|24.6|22.64|25.19|10.15|8.31|7.05|10|15.22|18.8|19.24|17.76|16.84|20.52|17.56|20.18|18.6|19.61|22.01|19.05|20.61|18.87|17.98|22.57|25.81|18.24|17.5|11.73|13.41|6.9|3.06|9.66|12.21|11.42|14.36|13.16|15.6875|13.16|17.03|17.71|15.14|15.29|21.93|16.83|17.47|17.37|20.62|17.74|18.91|22.71|25.11|30.74|22.63|25.89|28.52|29.91|25.85|25.12|28.64|26|32.55|40.44|41.09|39.99|45.92|38.29|34.93|48.93|54.09|40.75|55.06|58.2|55.69|70.29|42.13|49.2|56.58|
2020-10-24 23:41:02|russ2000_0559|ANDE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.1667|3.8333|2.9167|2.8333|2.9583|3.125|2.9583|3.0833|2.9583|3.0417|3.4583|3.5208|3.8125|4.0417|4.25|3.0625|2.6042|2.3333|3.2083|2.875|2.7604|2.9167|2.8833|2.9567|3.255|3.4158|4.2167|4.2267|4.2167|4.21|4.0833|5.05|5.3333|6.4967|5.76|6.9333|8.3333|10.2267|12|9.31|14.7167|22.2633|27.55|24.6333|28.2867|28.36|29.9|32.5|30.3133|27.8067|22.12|27.88|11.28|8.92|19.2267|23.4667|17.6867|22.32|23.3333|25.6133|23.0933|31.72|26.76|22.6067|29.8067|31.7467|28.6133|25.26|29.3867|33.96|35.2534|45.9467|61.0934|57.65|51.575|63.52|54.41|42.2|39.43|33.72|32|30.5|34.09|34.4|44.1|38.15|33.85|33.45|31.95|35.1|34.7|38.65|29.22|33.55|27.33|27.33|25.08|16.75|13.28|19.59|
2020-10-24 23:41:05|russ2000_0561|WABC|price|0|2.125|2.4167|2.5834|2.5|2.5834|2.5|2.4584|2.6667|3.1042|2.9584|3.2917|3.6667|4.4584|5.8333|7.0834|8.1667|7.75|7.625|6.5834|4|5.5416|4.9584|5.4167|5.5|6.625|6.0834|7.875|7.7501|7.0416|7.7501|5.125|5.2917|6.7083|6.7501|6.5|6.625|6.4167|7.4167|7.2501|7.875|9.5416|8.875|9.4167|9.0834|9.375|10.1667|11.0834|9.917|11.083|12.3333|12.833|14.417|15.75|16.75|16.833|19.25|21.167|25.3333|29.083|34.083|33.375|32.125|28.9375|36.75|31.625|36.5|30.25|27.9375|27.6875|26.125|33.4375|43|37.75|39.25|36.05|39.57|42.75|39.18|40.28|40.18|39.49|43.08|44.48|49.78|50.46|52.45|54.89|58.31|51.77|52.81|51.65|53.07|51.92|48.97|50.51|50.63|48.17|44.24|49.81|44.55|52.6|52.59|57.53|51.15|45.56|49.61|52|55.37|57.65|52.52|54.49|55.47|51.37|49.25|38.32|43.9|48|47.19|47.05|42.59|45.33|45.69|49.74|56.46|54.08|52.28|46.52|49.02|43.21|50.65|44.44|46.75|48.71|49.26|50.88|62.93|55.83|56.04|59.54|59.55|58.08|56.51|60.16|55.68|61.8|61.61|62.18|67.77|58.78|57.42|54.35|
2020-10-24 23:41:08|russ2000_0562|EXPO|price|0.227649769585||||||||||||||||||||||||||||||1.9688|2.2188|3.375|3.4063|1.9844|1.9063|1.2188|1.0938|0.9063|0.9375|1|0.9531|0.8438|0.7188|0.6875|0.625|0.5625|0.5781|0.6563|0.75|0.9375|0.6875|0.6875|0.75|0.7813|0.7344|0.5781|0.7656|0.9063|1.2344|1.25|1.2813|0.9688|0.6719|0.7031|0.7344|0.8906|0.8281|1.3594|0.9688|1.1094|1.1523|1.6875|1.3875|1.2588|1.2492|1.6638|1.6425|1.5175|1.5814|1.6438|1.7388|1.9812|2.6412|2.8151|3.1288|3.14|3.375|2.9863|2.9787|3.7156|3.6025|3.9562|4.0687|3.94|4.525|4.9875|5.2875|5.6925|7.5525|8.21|8.435|7.635|7.3575|6.3325|6.975|6.4525|6.5025|7.13|7.4525|8.2525|7.98|11.1525|10.7275|10.4525|12.045|12.13|11.95|12.9225|13.745|13.485|13.175|16.53|18.9025|18.765|17.605|17.77|19.955|22.225|22.1525|22.245|25.705|25.505|24.92|25.405|28.625|29.775|30.575|32.6|36.925|39.325|43.2|48.9|50.46|57.72|56.62|68.8|63.53|71.91|70.33|84.06|74.96|
2020-10-24 23:41:11|russ2000_0563|SCSC|price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0313|2.2188|2.125|2.28|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.844|3.625|3.594|4.3125|5|5.25|4.8125|3.9375|5.375|4.4688|5.4063|6.9688|10.1406|8.875|9.7188|13.3438|9.75|8.5|11.855|11.1975|11.9|15.0275|15.3525|14.5125|12.325|9.375|13.375|18.255|22.81|23.965|29.71|31.9|31.08|25.915|21.47|24.37|27.34|30.205|29.32|30.33|30.4|26.84|31.99|28.11|32.35|36.19|26.76|28.79|19.27|18.58|24.52|28.32|26.7|28.78|24.93|27.74|31.9|37.99|37.48|29.56|36|37.32|30.64|32.02|31.77|28.22|32|34.59|42.43|40.77|38.08|34.59|40.16|40.65|38.06|35.46|32.22|40.38|37.11|36.5|40.35|39.25|40.3|43.65|35.8|35.55|40.3|39.9|34.38|35.82|32.56|30.55|36.95|21.39|24.09|19.83|
2020-10-24 23:41:14|russ2000_0564|CWT|price|0|2.8438|3.0625|2.9375|3.1875|3.3438|3.625|3.625|3.875|4.625|5.7188|5.8438|5.6563|6|7|7|6.6563|7.1875|6.375|7.1875|7.5|7.6875|7.375|6.8125|6.375|6.0313|6|6.5625|7|6.625|6.3125|6.75|6.6875|7.25|6.75|7|7|7.1875|7.5|7.75|8.25|8.75|8.9375|9.4375|10|8.625|8.9688|8.2813|8|7.469|7.875|8.219|8.1875|8.75|8.75|9.5315|10.5|9.75|11.0625|12.3595|14.766|13.9688|12.5625|11.3125|15.6563|12.0625|13.3125|13.6875|15.1563|11.4063|12.125|13.375|13.5|14.3|12.825|13.5|12.875|12.8|12.6|12.765|11.825|12.875|14.06|12.905|13.7|14.145|13.775|14.685|18.825|16.685|18.77|20.6|19.115|22.525|17.87|18.465|20.2|19.16|18.745|19.245|18.51|19.075|16.385|19.25|23.215|20.93|18.42|19.47|18.41|18.805|17.85|18.475|18.635|18.585|18.71|17.71|18.26|18.21|18.47|18.65|18.35|19.9|19.51|20.32|23.07|23.94|24.2|22.44|24.61|24.51|22.85|22.12|23.27|26.72|34.93|32.09|33.9|35.85|36.8|38.15|45.35|37.25|38.95|42.9|47.66|54.28|50.63|52.93|51.56|50.32|47.7|43.45|
2020-10-24 23:41:18|russ2000_0565|EGOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|24|31.5|40.25|17.75|4|1.1875|2.9375|2.41|3|3.085|3.59|1.5|1.78|1.62|1.68|3|3.99|8.05|5.32|6.9|5.85|5|4.7|4.65|6.07|6.01|6.29|7.11|5.03|4.79|5.36|6.5|7.27|8.9|6.3|7.35|7.14|4.27|5.25|6.74|8.89|9.27|7.87|6.62|8.37|9.32|12.44|12.67|11.24|13.26|11.98|11.99|14.9|16.56|17.93|16|21.54|23.98|19.29|15.89|17.22|18.47|17.67|18.23|17.57|19.97|17.81|21|23.23|25.45|19.9|19.7|17.35|17.7|13.25|16.55|14.8|12|17.09|16.03|20.43|22.1|21.22|22.69|19.82|
2020-10-24 23:41:21|russ2000_0566|UIS|price|0|152.6525|184.2471|179.2422|167.9808|169.8578|177.3652|181.7445|189.2521|199.5745|194.8828|214.5895|211.1488|222.4101|204.8928|235.8608|266.5164|325.0127|410.7233|446.25|336.25|326.25|357.5|327.5|281.25|258.75|246.25|193.75|147.5|150|132.5|50|25|48.75|37.5|47.5|41.25|98.75|90|91.25|101.25|133.75|121.25|118.75|126.25|148.75|92.5|107.5|86.25|93.75|108.75|78.75|55|60|71.25|61.25|67.5|62.5|76.25|153.125|138.75|190|282.5|227.5|344.375|276.875|389.375|451.25|319.375|255|145.625|112.5|146.25|140|147.1|86.6|125.4|126.3|90|70|99|92.6|122.8|135.3|148.5|142.8|138.8|103.2|101.8|70.6|63.3|66.4|58.3|68.9|62.8|56.6|78.4|84.3|91.4|66.2|47.3|44.3|39.5|27.5|8.5|5.3|15.1|26.7|38.56|34.89|18.49|27.9|25.89|31.22|25.7|15.69|19.71|19.72|19.55|20.82|17.3|22.75|22.07|25.19|33.57|30.46|24.74|23.41|29.48|23.21|19.99|11.9|11.05|7.7|7.28|9.74|14.95|13.95|12.8|8.5|8.15|10.75|12.9|20.4|11.63|11.67|9.72|7.43|11.86|12.35|10.91|10.67|
2020-10-24 23:41:24|russ2000_0567|RRGB|price|0.00533807829181||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.611|13.14|15.47|20.95|28.1|26.87|29.3|32.25|42.55|50.42|50.2|59.83|46.69|46.84|45.68|43.24|48.35|37.81|41.4|43.5|38.95|36.76|38.9|24.26|14.12|17.63|23.97|19.95|17.2|24.6|25.69|20.66|21.79|26.66|27.5|37.46|24.56|37.11|34.13|29.85|28.56|45.66|45.8|56.88|73.28|71.1|67.11|64.36|48.71|86.56|83.32|90.2|82.63|64.23|64.06|49.38|45.5|57.05|60.2|64.2|65.05|58.3|62|50.05|33.48|28.81|31.86|34.3|31.76|5.18|16.41|7.995|13.86|
2020-10-24 23:41:27|russ2000_0568|OTTR|price|0|5.6875|5.625|6.0625|6.1875|6.3125|6.125|6.5938|6.9688|7.4063|8.25|7.4688|8.75|10.3125|11.25|10.5625|11.7813|11.875|10.75|9.8125|10.5625|9.9375|9.625|10.625|9.625|10.5|11.125|11.375|11.875|12.125|12.5|12.5625|12.625|13.6875|12.875|15.875|15.25|16.875|17.25|16.75|16.625|19.375|16.875|16.625|16.875|15.75|15.875|17|16.25|17.25|16.875|17.125|17.875|19.125|16.25|16.75|16.063|16.875|16.5|16.938|18.938|18.8125|18.5313|18.625|19.9375|19.9375|19.2813|21.25|18.75|19.9375|21|23.125|27.75|28.5|27.75|28.345|29.14|30.8795|31.52|26.34|26.9|25.9|26.97|26.06|26.73|26.42|26.86|25.5|25.53|25.04|27.33|30.94|28.98|28.69|27.33|29.24|31.16|34.24|32.07|35.65|34.6|35.39|38.83|30.73|23.33|22.05|21.84|23.93|24.82|21.96|19.33|20.39|22.54|22.73|21.1|18.3|22.02|21.7|22.81|23.86|25|31.14|28.4|27.6|29.27|30.79|30.29|26.67|30.96|32.17|26.6|26.06|26.63|29.62|33.49|34.59|40.8|37.9|39.6|43.35|44.45|43.35|47.6|47.9|49.64|49.82|52.81|53.75|51.29|44.46|38.79|36.17|
2020-10-24 23:41:30|russ2000_0569|SEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|10.5|10.94|11.4|11.75|12.18|23.5|22.35|22.1|16.75|19.38|||10.09|10.27|8.44|7.4|7.75|7.19|7.93|9.45|6.39|8.86|8.1|9.91|11.15|9.55|8.83|8.16|8.22|11.4|11.76|15.39|13.02|14.93|14.63|16.09|11.99|12.42|11.2|10.72|12.55|13.6|12.2|15.1|17.95|17.1|18.25|18.35|18.5|15.62|14.44|15.44|17|23.14|11.5|13.62|19.77|
2020-10-24 23:41:32|russ2000_0571|NWBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.792|1.6667|1.9169|2.1391|2.6667|2.6947|2.4724|2.5|2.7222|2.9724|3.4169|3.4444|5.6947|6.4724|7.4722|7.0278|4.5556|4.3333|4.1111|4.4444|3.8333|3.0833|2.9722|3.1111|3.7222|4.0278|4.3889|4.6667|4.4489|5.0844|5.2667|5.8711|5.6578|6.5733|7.1822|7.1244|8.1155|9.4844|11.3111|10.1778|10.0755|11.1511|9.52|9.4489|9.4444|9.4489|11.0044|11.7778|11.3333|12.2044|12.04|11.6178|12.6489|11.8089|12.1467|9.6978|12.24|9.5022|7.5111|8.3822|10.1511|11.27|11.73|11.47|11.18|11.7775|12.54|12.58|11.91|12.44|12.7|11.71|12.23|12.14|12.68|13.51|13.21|14.78|14.6|13.57|12.1|12.53|11.85|12.82|13|13.39|13.51|14.83|15.71|18.03|16.84|15.61|17.27|16.73|16.56|17.39|17.32|16.94|16.97|17.61|16.39|16.63|11.57|10.225|9.2|
2020-10-24 23:41:35|russ2000_0572|PDLI|price|0||||||||||||||||||||||||||||||||||||2.1172|1.383|0.9391|0.9049|1.622|1.0415|1.6732|1.9294|3.3123|3.005|2.4928|2.6635|2.1516|2.7493|2.8345|2.7149|3.1591|3.364|3.0733|3.4492|4.9856|4.0977|3.8929|5.2932|5.4637|5.3615|3.2913|3.2782|3.1591|2.0576|3.0307|4.9348|9.5614|10.859|22.5294|32.9185|23.733|12.1566|23.2205|12.9024|17.9918|9.3592|5.9335|4.5348|4.6441|4.0595|7.7584|7.6764|9.7799|13.1893|10.452|10.6978|11.2879|8.7364|11.0421|15.2982|15.5277|17.9208|10.0586|10.4902|11.0038|11.8561|12.7303|11.807|9.5723|5.786|5.8024|5.0867|4.7483|5.4398|6.0698|6.0544|5.2707|4.7713|4.318|4.0414|4.7867|4.4563|4.5101|4.2642|4.7636|4.8866|5.094|5.9161|5.409|5.6088|5.9315|6.1236|6.4847|6.3848|7.4374|5.7394|5.9238|5.4052|4.9403|3.8647|2.7199|2.5585|2.4125|2.5739|1.6289|1.7441|1.8978|2.6046|2.1052|2.2589|1.7979|2.0207|2.2281|2.8582|2.4125|1.6596|2.4932|2.1667|2.6933|2.9154|
2020-10-24 23:41:38|russ2000_0573|KAMN|price|0|7.2464|8.9019|7.8711|9.4953|9.3391|7.9335|8.7456|9.2767|11.8691|12.4938|13.1185|14.375|15.9375|16.4063|14.8438|14.0625|18.4375|18.6875|21.0938|13|17.25|17|15.25|13|13.75|12.875|13.125|9.25|8.875|7.125|6.5|7.875|9.375|9|8.5|8|9.75|10.125|10.375|10|11.25|10.75|10|10.125|9.625|9.125|9.625|11|11.125|12.75|11.875|11.125|10.875|10.125|10.625|13|13.5|15.375|18.375|16.375|18.375|19.031|17.125|16.063|12.813|15.688|12.75|12.875|9.75|10.688|12.625|16.875|16.375|17.7|13.24|15.6|16.95|16.76|12.25|11|9.78|11.42|12.96|12.74|14.88|13.99|11.94|12.65|12.45|18.04|20.45|19.69|25.16|18.2|18.01|22.39|23.31|31.19|34.56|36.81|28.29|22.76|28.48|18.13|12.54|16.65|21.98|23.09|25.01|22.12|26.21|29.07|35.2|35.47|27.85|27.32|33.95|30.94|35.86|36.8|35.47|34.56|37.86|39.73|40.68|42.73|39.3|40.09|42.43|41.94|35.85|40.81|42.69|42.52|43.92|48.93|48.13|49.87|55.78|58.84|62.12|69.69|66.78|56.09|58.44|63.69|59.46|65.92|38.47|41.6|38.97|
2020-10-24 23:41:41|russ2000_0576|KWR|price|0|7.0903|9.8389|10.4323|9.1517|8.1522|7.1214|7.59|8.4958|8.6667|7|6.5001|9|13.5001|9.6667|9|11.1667|12.1667|13.3333|16.6667|14|15.3333|15.1667|12.3333|12.8334|14|14.1667|15|13.5001|14.5001|17.8334|13.625|18.5|21|20|20|20.5|22.25|24.75|23.25|21|22.25|18.75|17|16|17.25|18.5|18|18.75|17|16.25|17|13.5|13.5|12.75|14.875|16.375|16|17.375|18.75|18.938|19|18.938|15.625|18|14.125|16.125|16.625|14.25|17|17.375|17|18.8125|17.69|19|18.15|20.6|23.35|24.5|19.24|23.2|20.4|25.05|23.26|30.75|25.4|27.62|24.15|24.84|20.54|17.45|17.38|19.23|21.75|18.7|19.45|22.07|23.81|23.6|23.52|21.97|31.29|26.66|28.46|16.45|7.94|13.29|21.93|20.64|27.11|27.09|32.56|41.67|40.17|43.01|25.92|38.89|39.45|46.21|46.67|53.86|59.02|62.01|73.05|77.07|78.83|76.79|71.69|92.04|85.64|88.84|77.08|77.26|84.86|89.2|105.93|127.94|131.66|145.23|147.95|150.79|148.13|154.87|202.21|177.71|200.33|202.88|158.14|164.52|126.28|185.65|179.71|
2020-10-24 23:41:44|russ2000_0577|AIN|price|0|||||||||||||||||||15.1072|12.6091|13.3228|17.3672|17.1293|16.0588|15.464|18.6758|20.3412|17.9621|15.464|14.9882|10.1112|9.8732|13.6798|16.8914|17.7242|15.1072|17.6051|14.0365|13.3228|14.8693|15.7019|16.0588|16.7725|18.2|19.3895|17.9621|16.7725|18.319|17.963|22.721|22.244|17.248|19.0326|21.53|20.578|22.007|19.627|21.412|23.91|21.8875|24.1681|21.895|16.8024|18.2021|18.0219|20.9054|14.5377|15.5|14.8125|14.3125|12|13.4375|18.4|18.9|14.96|21.7|30.3|26.91|18.98|20.66|22.91|27.4|30.84|33.9|26.89|33.5668|29.81|35.16|30.88|32.11|36.87|36.16|38.09|42.39|31.82|32.91|35.94|40.44|37.49|37.1|36.14|29|27.33|12.84|9.05|11.38|19.4|22.46|21.53|16.19|18.92|23.69|24.9|26.39|18.25|23.12|22.95|18.71|21.97|22.68|28.9|32.98|35.87|35.93|35.54|37.96|34.04|37.99|39.75|39.8|28.61|36.55|37.59|39.93|42.38|46.3|46.05|53.4|57.4|61.45|62.7|60.15|79.5|62.43|71.59|82.91|90.16|75.92|47.33|58.71|49.51|
2020-10-24 23:41:48|russ2000_0578|RFP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.53|27|20.41|16.03|14.7|14.68|10.61|13.49|13.15|16.75|12.88|13.32|15.72|18.33|16.62|16.34|18.2|16.58|11.25|8.29|7.9|5.5|4.81|4.63|5.6|4.85|4.2|4.8|10.95|8|10|13.45|7.81|7.9|6.22|4.88|4.2|1.26|2.02|4.48|
2020-10-24 23:41:50|russ2000_0579|CMO|price|0|||||||||||15.7038|16|18.8642|18.5679|19.1606|20.8395|21.5311|18.3705|18.3705|14.5185|16.2964|18.3705|15.7038|13.0371|12.9382|14.4199|13.926|12.3457|11.358|11.9507|10.8644|11.0618|15.0124|14.9136|19.3581|23.2099|23.6049|25.9753|27.4568|31.0124|33.5803|30.9136|30.8149|32.3951|21.6296|18.1729|18.963|13.2356|17.7778|21.2356|25.4809|27.1112|29.6297|33.1852|36|42.6667|36.2223|43.8898|46.2223|35.4454|34.7778|22.3333|9.6667|11|14.3333|14.5|10.6667|11.1667|10.3333|11.5833|12|14.5|17.84|17.8|26.28|23.5|19.35|22.5|20.67|24.65|11.41|11.27|12.43|16.78|18.45|13.45|12.45|10.54|8.55|8.28|6.91|5.81|7.05|7.59|8.63|8.3|9.99|9.69|10.28|13.19|11.4|10.85|10.95|10.77|10.74|12.71|13.91|13.65|11.96|11.06|10.87|12.59|12.78|13.4|11.54|12.44|13.11|13.91|13.49|11.47|12.82|12.1|11.77|12.08|12.66|13.15|12.24|12.28|11.77|11.1|9.89|8.74|9.89|9.7|9.43|10.19|10.54|10.43|9.65|8.65|8.65|8.95|7.91|6.67|8.59|8.35|7.35|7.92|4.2|5.49|5.62|
2020-10-24 23:41:53|russ2000_0580|GES|price|0.582566323768||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.375|5.3125|5.4375|4.4065|4.25|3.4375|3.25|2|1.9375|3.4375|3.6875|7.5313|6.125|13.6563|14.6563|7.25|3.7188|3.01|2.595|4.345|2.87|3.775|3.85|3|2.14|1.815|1.915|3.675|6.4|8.625|7.995|7.375|8.63|7.31|7.115|10.655|12.505|19.135|21.18|21.8|28.475|41.2|39.54|49|51.39|34.17|38.28|34.56|21.29|17.87|24.98|27.49|36.9|46.98|47.52|33.79|39.87|39.17|41.78|39.35|32.17|31.36|29.17|28.81|24.29|27.11|27.15|32.63|31.49|29.27|26.84|26.8|22.11|18.59|18.33|22.68|20.21|18.79|18.42|14.29|13.73|10.85|11.37|12.73|16.99|20.91|23.25|23.5|21.3|19.6|19.75|16.64|17.25|7.03|7.92|10.93|13.97|
2020-10-24 23:41:56|russ2000_0581|RESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|20|16.52|22.91|30.13|30.14|25.87|24.44|19.4|20.76|18.03|13.92|12.57|11.71|8.79|10.86|11.34|15.2|13.13|10.97|11.93|10.03|10.63|10.78|8.5|9.27|11.66|11.43|12.34|11.95|8.24|8.84|
2020-10-24 23:41:57|russ2000_0582|NTGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|15.95|15.29|13.97|11.72|11.57|16.88|13.89|19.87|24.27|19.3|18.76|22.68|21.28|26.88|27.35|36.9|31.43|35.54|19.84|15.61|15|11.24|11.59|14.68|19.27|21.9|26.93|17.95|26.9|34.13|31.47|44.11|27.2|35.06|37.89|32.46|38.9|38.83|34.48|30.59|30.46|32.28|34.56|34.45|33.2|36.12|33.01|30.23|29.39|43|40.03|45.79|58.42|54.75|51.75|43.45|47.75|57.15|57.85|63.6|62.8|49.12|32.92|27.42|32.05|24.26|21.04|25.4|31.01|
2020-10-24 23:41:59|russ2000_0583|INDB|price|0|||||||||||||18.1784|18.8344|15.4923|15.3361|14.4927|16.9291|14.3366|10.5|13|11.75|11.75|10.75|10.75|11.75|9.75|7.75|7|4|3.25|3|2.5|1|1.25|1.5|2.75|3|2.5|3.375|4.125|4|5.25|4.625|5.25|5.75|5.875|5.25|6.375|6.938|7.5|7.375|7.75|7.75|8.625|10.5|10.875|12.875|14.125|18.375|19|19.375|17|17.375|13.6875|15.75|13.0625|12.5|11.9375|11.3125|12|12.5|15|19.74|16.3|21.49|25.88|22.89|19.88|22.8|20.01|22.59|25.63|28.3|30.31|28.95|30.91|33.75|29|28.21|30.38|28.53|32.15|32.47|32.52|36.03|32.94|29.54|29.7|27.22|29.55|23.84|31.17|26.16|14.75|19.7|22.13|20.86|24.66|24.68|22.52|27.05|27.01|26.25|21.74|27.29|28.73|29.21|30.09|28.95|32.59|34.5|35.7|39.12|39.37|38.38|35.72|42.81|43.87|46.89|46.1|46.52|45.96|45.7|54.09|70.45|65|66.65|74.65|69.85|71.55|78.4|82.6|70.31|81.01|76.15|74.65|83.25|64.37|67.09|52.38|
2020-10-24 23:42:02|russ2000_0584|GLT|price|0|3.3472|3.7695|3.8946|4.1605|4.7391|4.8438|5.375|5.5313|7.5938|7.875|8.125|9.625|11.375|12.4375|10.9375|12.1875|17.3125|17|18.25|15.375|17.125|18|17.5|19.0625|20.1875|23|22|21.875|21.5|20.3125|16.25|21.8125|25.75|28.125|26.4375|26.875|28|24.875|24.625|17.875|17|19|15.625|18.625|16|16|17.125|15.5|17.875|20.125|22.5|17.125|17.375|18|16.875|18|16.5|18.5|22.188|18.625|18.063|15.813|13.063|12.375|11.1875|14.625|16.4375|14.5625|10.625|10.1875|12.125|12.45|12.74|14.26|15.31|15.58|17.94|18.8|11.55|13.16|10.66|14.75|11.78|12.45|11.24|14.08|12.39|15.28|14.75|12.4|14.09|14.19|18.33|15.87|13.55|15.5|14.91|13.59|14.84|15.31|15.11|13.51|13.54|9.3|6.24|8.9|11.48|12.15|14.49|10.85|12.16|12.27|13.32|15.38|13.21|14.12|15.78|16.37|17.81|17.48|23.38|25.1|27.07|27.64|27.22|26.53|21.95|25.57|27.53|21.99|17.22|18.44|20.73|19.56|21.68|23.89|21.74|19.54|19.45|21.44|20.53|19.59|19.11|9.76|14.12|16.88|15.39|18.3|12.22|16.05|13.77|
2020-10-24 23:42:05|russ2000_0585|SPSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|6.19|6.1|7.625|7.215|8.585|8.675|13.485|13.65|13.88|18.005|17.99|20.92|26.36|34.215|34.52|30.255|31.005|26|28.65|33.25|32.9|33.535|35.9|20.475|28.7|36.505|35.775|28.76|31.405|28.74|24.37|31.055|36.175|49.21|40.695|53.03|51.23|47.29|55.42|46.51|75.12|77.89|
2020-10-24 23:42:06|russ2000_0586|BJRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5|1.75|1.438|2.344|1.625|1.875|1.625|1.344|1.438|1.25|2|1.688|1.156|1.5|1.563|2.875|3.094|2.375|5.05|3.7|5.3|5.75|9.98|7.12|6.68|6.97|10|12.66|14.8|12.89|15.87|15.8|13.97|20|19.55|19.91|23.4|25.49|20.97|21.34|19.89|20.8|19.29|23.37|16.98|13.58|10.55|12.27|9.96|13.81|15.4|14.99|19.03|23.3|24.52|28.28|37.26|39.1|48|45.78|45.99|49.41|39.16|45.22|34.18|31.67|35.75|32.13|31.5|35.18|35.87|35.99|48.93|50.45|48.61|42.19|44.85|42.66|45.61|36.36|38.4|39.3|37.5|30.55|35.85|44.5|59|72.2|50.67|47.28|42.79|37.94|37.84|13.73|22.94|29.49|
2020-10-24 23:42:09|russ2000_0588|ARR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.8|87.84|88.48|86.88|102.64|103.36|99.84|106.32|110|118|120.4|128.16|142.56|144.8|162||72.4|72.56|74.56|74.08|72.8|76.48|78.16|79.36|64.8|64.32|52.8|56.24|61.92|59.92|58.8|54.88|56.24|53.28|56.4|59.84|52.24|50.08|37.36|33.68|31.6|34.08|34.64|32.4|29.92|25.52|22.56|20.69|21.76|21.39|19.2|22.04|21.61|22.14|26|26.31|25.64|22.66|22.92|22.79|20.71|19.41|18.28|17.02|17.86|6.66|9.23|9.87|
2020-10-24 23:42:11|russ2000_0589|BCEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1395.9659|2316.5669|1746.3522|2618.9704|3022.9189|4234.7646|3954.6787|5627.3828|4850.7304|5256.9107|6435.28|6234.4216|2676.9961|2670.3008|2036.481|467.5537|593.6482|174.0773|218.7125|102.7725|120.515|123.8627|29.24|32.78|29.98|27.16|35.86|29.57|20.39|22.69|19.12|23.89|23.34|9.15|14.82|19.57|
2020-10-24 23:42:12|russ2000_0590|INSM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|130|30.94|38.13|62|36.9|40.5|28.7|13.5|4.4|4.5|5.8|27.9|28.5|29.3|30|21.7|16.7|21.8|8.2|10.2|10.9|16.292|19.1|14.6|13.5|8.83|9.3|6.95|7|8.9|6.599|5.1|5.099|5.25|10|23|8.399|7.6|11.4|7.169|6.905|5.94|6.39|11.75|4.96|3.15|3.63|3.09|4.55|6.56|6.57|11.37|16.14|16.75|19.5|18.5|13.05|15.14|20.8|24.56|17.42|17.92|12.3|9.73|15.03|13.71|16.77|16.42|29.58|29.21|22.03|28.24|21.34|11.72|29.07|26.76|18.27|23.95|17.16|29.29|32.755|
2020-10-24 23:42:14|russ2000_0591|UFPI|price|0|||||||||||||||||||||||||||||||||||||||||||2.5833|3.6667|2.875|2.375|2.2917|2.1667|2.2083|2.6667|3.375|3.0833|3.0053|3.4583|4.2083|4.4167|4.0833|4.875|5.8333|4.5417|5.6667|5.4583|5.2917|6.6875|6.8333|7.1667|4.3958|4.9167|4.125|4.5833|3.8073|4.4167|5.0417|7.5|6.34|6.9767|7.9633|7.8067|6.2733|7.107|5.1667|6.98|8.1767|10.8|10.2367|10.6967|11.4|14.4667|12.95|13.8167|19.1067|18.4167|21.1633|20.91|16.35|15.54|16.5167|14.0867|9.9667|9.82|10.7333|9.9867|11.6367|8.97|8.87|11.03|13.1533|12.27|12.84|10.1033|9.75|12.9667|12.2167|7.9867|8.0167|10.29|11.4933|12.9933|13.8467|12.68|13.27|13.3067|13.9967|17.38|18.4467|16.09|14.2367|17.7333|18.4933|17.3433|19.2267|22.79|28.6067|30.8967|32.83|34.06|32.8467|29.1033|32.72|37.62|32.45|36.62|35.33|25.96|29.89|38.06|39.88|47.7|37.19|49.51|56.51|
2020-10-24 23:42:17|russ2000_0592|FSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|16.1|20.99|21.55|21.25|19.57|20.96|19.53|16.75|17.6|15.03|13.9|12.8|13.15|12.8|11.01|13.37|13.23|15.11|14.5|11.81|12.6|14.28|14.04|12.65|12.1|10.3|10.81|10.09|12.3|12.1|14.34|12.96|13.1|12.15|12.13|12.55|11.51|12.5|12.98|11.3|10.54|10.52|10.28|11.97|12.44|12.57|11.77|11.05|9.98|10.58|8.31|8.4|8.06|6.2|7.2|7.08|8.23|8.48|4.66|4.74|3.44|
2020-10-24 23:42:19|russ2000_0593|PFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|15.53|18.3|19.02|20.53|18.47|17.45|17.35|18.9|17.06|17.48|17.29|18.63|18.27|17.82|18.76|18.2|17.23|16.87|16.94|14.79|13.63|14.65|16.51|14.93|11.53|9.3|11.4|10.83|11.79|11.77|12.19|15.43|14.32|14.13|11.72|13.58|14.8|14.65|15.95|14.79|15.37|15.47|16.57|19.5|18.84|17.32|17.11|18.18|18.79|18.99|19.08|20.55|20.02|18.73|20.79|28.7|25.2|24.2|25.23|27.33|26.37|28.8|24.24|23.32|25.89|23.47|24.64|25.06|13.34|13.24|12.18|
2020-10-24 23:42:21|russ2000_0594|EXLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|21.04|22.7|20.3|21.91|23.08|23.25|14.03|8.86|8.16|8.74|9.6|14.7|17.94|16.93|17.94|19.17|21.5|19.81|22.84|22.66|23.05|27.25|22.27|28.33|27.01|32.45|30.72|29.03|26.9|30.06|29.32|24.87|27.83|36.49|35.19|38|45.47|52.17|51.85|49.865|51.12|46.66|53.39|57.74|61.92|55.25|59.45|65.71|48.93|60.02|66.54|66.2|70.75|44.42|61.43|65.97|
2020-10-24 23:42:23|russ2000_0595|INN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.87|11.52|7.36|9.3|7.85|8.12|8.24|9.34|10.03|9.42|9.31|9|9.08|10.57|10.78|12.64|14.07|13.01|11.5|12.31|11.71|12.38|13.2|15.78|15.46|19.22|15.96|15.24|13.01|14.38|13.4|9.77|11.43|11.15|11.75|12.29|4.16|5.51|5.18|
2020-10-24 23:42:25|russ2000_0598|ARNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|401.25|141.25|178.13|316.5|91.5|125.5|98.89|71.4|61.7|67.1|67.5|68.59|73.3|67.8|63.1|52.2|41.6|64.5|51.6|70.9|89.7|143.6|173.4|104.2|120.8|133.2|112.1|106.9|119.7|81.4|66.7|48.7|54.5|39.5|42.2|47.9|44.7|37.9|31.2|32.3|15.9|18|14.1|13.3|14.15|20.5|29.2|105|85.6|86.3|80.3|80.9|58.5|56.4|66|59.1|41.9|35.8|43.7|44.8|19.1|19.5|18.6|18.7|18.1|14.4|14.6|16.52|25.11|34.64|41.18|42.31|43.08|38.5|45.66|57.92|51.19|46.05|38.13|65.92|71.25|
2020-10-24 23:42:28|russ2000_0599|NAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.585|16.3548|15.8592|15.4875|12.6378|11.8944|11.3988|11.5227|12.0183|10.6554|11.7705|16.8504|22.0542|19.3903|19.6257|18.0894|17.1973|13.1829|15.0167|14.1147|10.9627|13.5695|14.1246|13.6785|13.0937|14.8581|22.2028|32.4122|33.7008|39.5885|47.8452|40.0444|38.3396|28.8934|28.7249|34.3847|34.5631|33.4034|35.8814|39.3208|38.2603|35.5345|28.2789|38.6667|31.7778|32.5014|29.0421|30.4199|29.1115|30.2117|30.1523|28.8835|26.4452|25.8604|25.0377|22.9363|15.2446|11.7457|14.7589|13.2622|10.0805|9.0001|11.6069|8.0783|8.8415|8.0584|9.793|8.9109|7.9395|9.9021|11.7754|14.1345|14.9473|14.2237|14.1048|14.3327|9.8922|8.4946|7.9197|5.8183|5.42|2.48|1.88|2.67|2.09|2.03|2.02|2.16|2.02|4.86|4.53|4.28|3.46|
2020-10-24 23:42:31|russ2000_0600|AAWW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|18|24|27|33.5|33.5|43.85|47|50|44.29|45.25|54.29|58.44|54.55|55.46|51.32|53.05|45.93|14.97|17.9|21.06|32.28|37.35|53.23|51.19|54.93|57.3|68.22|58.4|38.12|37.96|48.79|44.41|52.48|43.3|41.16|46.17|45.29|37.9|34.27|36.26|33.88|46.25|44.25|54.72|34.22|41.38|41.84|43.23|40.2|52.7|53.35|50.9|66.1|59.25|59.25|74|63.55|36.85|50.56|40.62|24.87|27.65|22.17|41.42|61.28|
2020-10-24 23:42:33|russ2000_0601|KNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|16.96|17.12|18.15|17.29|21.01|18.73|17.95|21.73|23.75|22.71|18.96|17.07|12.43|12.7|15.48|8.37|6.24|6.89|10.4|10.81|11.96|13.62|15.57|16.7|18.83|20.06|13.67|14.93|16.39|12.26|15.3|15.19|17.79|14.1|16.61|18.26|17.33|17.24|18.42|21.39|22.33|25.1|23.57|19.15|19.79|23.13|22.29|28.24|23.65|20.36|19.94|21.83|20|21.37|23.55|16.49|18.91|21.23|25.27|26.25|10.08|12.75|12.14|
2020-10-24 23:42:35|russ2000_0602|GPRE|price|0.319227230911||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|42.35|31.87|27.25|19.66|22.4|19.35|8.63|7.2|9.54|6.87|4.57|3.05|2.15|7.44|7.16|14.51|14.55|9.21|13.6|11.76|12.58|11.3|9.66|10.91|8.83|4.44|5.88|11.3|12.16|16.56|15.55|27.91|29.58|37.49|32.12|26.84|31.77|25.27|19.25|14.8|18.41|22.84|26|23.4|23.6|19.2|18.35|16.65|18.55|16.2|17.52|16.68|17.11|10.46|12.14|4.88|4.99|12.14|16.16|
2020-10-24 23:42:37|russ2000_0604|ESNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|23.61|22.18|20.87|21.41|25.7|23.91|27.35|24.55|22.79|20.39|20.89|26.68|32.6|35.77|36.04|40.25|44.42|42.31|35.82|43.31|33.24|43.45|45.41|48.99|51.81|31|36.71|35.14|
2020-10-24 23:42:38|russ2000_0605|PRK|price|0||||||||||||||||||||||||||||||14.7377|14.171|12.9238|16.325|19.4992|20.6328|22.6734|28.342|28.7953|28.4551|36.5043|37.1845|34.9172|36.2776|34.9172|34.0103|31.3462|36.2776|38.549|39.683|44.105|41.383|43.31|43.877|44.898|43.764|48.0726|49.547|72.335|73.356|79.932|86.1678|91.553|94.3311|93.424|87.9252|90.7029|91.61|91.4286|83.8095|86.4286|91.4286|85.4167|82.619|97.619|92.1429|88.3333|94.0476|81.9048|89.2381|94.0952|88.8571|108.8095|106.5714|107.7619|107.9048|121.6286|121.1714|135.5|112.5|110.5|108.27|102.64|106.5|98.81|100.09|99|94.48|84.79|87.2|64.5|70.85|53.9|78|71.75|55.75|56.48|58.34|58.88|62.31|65.04|64.04|72.67|66.82|65.86|52.88|65.06|69.17|69.75|70.02|64.63|69.79|68.79|79.08|85.07|76.89|77.2|75.42|88.48|85.56|87.37|90.22|90.48|90|91.78|96|119.66|105.2|103.72|107.99|104|103.76|111.42|105.56|84.95|94.75|99.39|94.81|102.38|77.64|70.38|81.96|
2020-10-24 23:42:41|russ2000_0606|ELGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:42:41|russ2000_0607|SSTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.69|25.3|44.48|49.81|71.27|83.63|74.85|84.62|71.95|70.4|69.7|58.64|29.48|32.64|36.51|40.91|63.33|47.79|41.05|43.81|33.84|44.38|46.93|47.08|52.66|35.74|46.63|39.61|34.99|42.88|32.16|34.97|53.4|
2020-10-24 23:42:43|russ2000_0608|MTSC|price|0|2.3801|2.4971|2.6375|2.6064|2.6064|2.4659|2.6688|2.5517|3.0844|3.2952|2.7955|4.1229|4.8336|5.0835|4.3728|4.8726|6.1219|5.75|5.4375|3.875|5.4375|6.25|4.9375|5.0625|5.25|5|5.125|5.875|5.875|5.6875|4.625|3.8125|4.8125|4.9375|5.75|7.125|6.75|6.8125|6.5|5.5|6.25|7.1875|7.5|7.4375|7.25|7.0625|6.0625|5.5|6|6.875|7.063|8.25|9.375|10.5|9.875|10|11|15.25|18.25|18.75|16|16.0625|14.75|13.5|10.125|12.1875|10.375|7.75|7.625|6.25|7|7.25|9.0938|13.79|11.5|10.11|10.95|12.55|9.469|10.02|10.8|14.74|15.24|19.23|27.77|23.45|21.25|33.81|29.03|33.58|37.77|34.58|41.83|39.51|32.34|38.62|38.84|44.67|41.6|42.67|32.26|35.88|42.1|26.64|22.75|20.65|29.21|28.74|29.03|29|31|37.46|45.55|41.83|30.64|40.75|53.09|38.55|53.55|50.93|58.15|56.6|64.35|71.07|68.49|67.76|68.26|75.03|75.65|68.95|60.11|63.41|60.85|43.84|46.03|56.7|55.05|51.8|53.45|53.7|51.65|52.65|54.75|40.13|54.46|58.53|55.25|48.03|22.5|17.59|19.11|
2020-10-24 23:42:46|russ2000_0609|PMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|19.59|17.3|16.6|16.03|17.7|18.03|18.57|16.32|16.28|16.78|18.71|19.46|23.38|25.01|25.73|19.88|22.25|22.96|23.67|22.02|21.43|21.37|21.29|17.43|15.36|15.62|13.47|15.88|15.36|16.63|17.47|18.14|17.38|16.56|17.85|18.86|20.04|18.92|20.71|21.46|22.21|22.29|10.33|16.82|16.07|
2020-10-24 23:42:48|russ2000_0610|EGBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6116||7.0838|4.8702|4.9583|4.7219|4.7219|4.9583|4.7219|4.7219|4.8401|4.6488|4.7219|4.9443|5.0174|9.0909|9.4212|9.0909|12.1899|12.0331|9.7521|11.2893|11.3636|11.9835|12.562|14.4628|16.4876|14.8926|15.9091|16.9422|12.4348|12.9371|14.787|14.7807|13.9224|16.1856|15.5372|14.8678|13.5868|13.6777|10.9587|10.281|9.7521|8.2645|7.6364|5.6364|5.6818|7.0818|8.8182|9.3545|10.9818|10.8182|10.7273|13.4909|12.6636|11.8182|10.9091|13.0636|15.7364|14.4818|15.5909|18.6364|19.9545|23.05|27.75|30.1|35.65|32.5|31.98|36.5|38.22|44.23|45.23|49.64|48.16|47.95|49.1|62.45|58.25|63.1|65.7|58.8|60.5|62.35|51.85|49.21|50.45|54.58|44.3|48.94|31.66|31.86|25.53|
2020-10-24 23:42:50|russ2000_0611|MDC|price|0|5.5232|7.4001|6.1131|5.1479|4.2899|3.8074|4.4508|4.7725|4.9334|5.0943|5.1479|5.0407|9.4378|8.6335|6.5958|5.6842|6.1131|5.0943|4.2899|2.574|2.7884|2.0913|1.5015|1.1797|0.9652|1.3943|0.9116|0.5899|0.4826|0.3754|0.1877|0.1207|0.3218|0.8044|0.7507|0.8044|1.1797|1.3943|1.3943|1.7695|2.2522|2.574|2.574|2.5203|2.3595|2.4131|2.1985|2.145|2.145|2.6814|3.271|3.0562|3.1109|2.8954|2.8954|3.7004|3.9152|3.9683|4.2638|6.4627|7.6148|8.4738|5.9425|6.8893|4.6332|6.9296|5.2173|5.0562|5.7814|6.003|8.38|10.62|15.3462|13.8057|10.8106|17.8327|20.3857|24.5383|16.6577|18.0545|18.1112|27.5673|30.8334|36.8287|44.2173|39.9502|45.9132|54.2918|56.8701|67.1582|64.4147|50.6075|52.51|42.4015|37.927|46.5821|39.2498|39.4866|33.428|30.3171|35.7551|31.893|29.8762|24.7403|25.4262|24.5852|28.3657|25.3446|28.2595|22.005|23.7034|23.4911|20.6986|20.1189|13.8317|14.3951|21.0579|26.6755|31.4439|30.015|29.9252|26.5448|24.5036|26.3244|23.091|24.7322|20.6741|21.6131|23.2706|24.4709|21.3763|20.8456|20.4618|19.8739|21.066|21.9993|25.763|30.2898|28.4722|29.5185|25.8519|28.4907|27.3889|26.0278|29.06|32.78|43.1|38.16|23.2|35.7|47.1|
2020-10-24 23:42:53|russ2000_0612|NBTB|price|0|||||||||||||||||||||||||||||||||||||9.1875|10.8751|10.6874|10.875|12.5626|12.5626|13.125|13.6876|13.125|12.375|12|12.3745|12|12.1882|12.3745|13.1247|12.7491|12.2812|12.6555|13.5|14.6239|20.1549|19.781|20.25|21|25.375|23|23.375|20.875|20.5|17.3125|15.5|14.25|10.6875|12|14.625|16.6875|19.3|14.3|14.49|14.74|18.07|17.27|17.07|17.43|19.36|20.25|21.44|22.5|22.34|23.43|25.72|22.41|23.64|23.58|21.59|23.25|23.23|23.26|25.51|23.43|22.56|21.74|22.82|22.2|20.61|29.92|27.96|21.64|21.71|22.54|20.37|22.88|20.42|22.07|24.15|22.79|22.13|18.62|22.13|22.08|21.59|22.07|20.27|22.15|21.17|22.98|25.9|24.46|24.02|22.52|26.27|25.06|26.17|26.94|27.88|26.95|28.63|32.87|41.88|37.07|36.95|36.72|36.8|35.48|38.15|38.38|34.59|36.01|37.51|36.59|40.56|32.39|30.76|26.82|
2020-10-24 23:42:55|russ2000_0614|CLDT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|18.43|17.42|17.23|16.09|15.83|10.2|11.22|13.38|14.22|14.23|14.96|17.56|16.47|18.1|20.65|20.19|22.48|23.01|29.61|29.07|27.28|21.8|20.88|21.4|21.34|19.35|20.81|19.09|20.33|21.34|23.04|19.28|20.68|20.7|17.83|19.24|18.95|18.12|18.34|6.03|5.87|7.62|
2020-10-24 23:42:57|russ2000_0615|ECOL|price|0|||||2.7486|2.3289|3.8381|4.6677|11.4143|17.6711|14.3329|18.1709|29.1654|17.5013|11.6642|9.3353|11.3343|15.0825|11.3343|8.1659|9.4953|8.6657|8.7456|6.4967|6.6667|6.4967|5.5872|4.1679|2.9985|3.6681|5.6671|4.4977|6.0869|8.8356|11.7541|12.6637|16.002|14.003|16|9.75|11.13|10.25|12.25|8.5|11.25|8.31|7.75|7.25|7|5|4.75|3.25|2.5|1.25|1.063|1.063|1.5|1.625|1.75|1.25|2|1.1875|1.25|1.25|2.4375|2.5|2.0625|1.6875|2.125|3.25|2.5625|2.125|2.5|2.38|2.05|1.75|1.83|4.55|2.37|2.79|2.9|2.75|3.64|8.201|8.59|11.98|9.7|11.97|11.85|17.9|19.62|14.43|20.38|26.5|19.74|18.51|19.21|21.42|21.19|23.48|25.33|29.53|27.67|20.23|13.94|17.92|18.7|17.04|16.1|14.57|16|17.38|17.43|17.1|15.47|18.78|21.74|17.74|21.58|23.54|26.55|27.44|30.13|37.102|37.12|48.95|46.76|40.12|49.97|48.72|43.65|36.44|44.16|45.95|44.84|49.15|46.85|50.5|53.8|51|53.3|63.7|73.75|62.98|55.98|59.54|63.94|57.91|30.4|33.88|32.67|
2020-10-24 23:43:00|russ2000_0616|CATO|price|1|||||||||||||||||7.3333|6.3333|3.5001|3|3|2.4166|2.4166|3|3.0833|3.3333|2.6667|2|1.3333|1.3333|0.6667|0.5625|2.3333|6.5001|9.2499|10.5|8.1667|10.1667|12.4167|16.1667|18.6667|11.3333|15.3333|10.8334|7.5001|6.8334|6.25|5.292|5.5|5.25|4.083|4.6667|6.333|4|3.209|2.6667|3.083|4.875|5.709|7.583|9.5|12.625|13.3333|13.1667|13.5833|13.5833|13.4583|13|12.8333|13.6667|12.5833|13.1|12.98|14|15.88|14.227|17.067|13.0667|12.2333|11.8667|13.6667|16.0067|14.0667|13.9667|13.3467|13.9133|15.3067|20.2667|17.1333|21.16|19.98|21.59|22.63|24.32|22.89|22.57|21.61|20.68|20.08|16.37|17.25|17.89|15.52|13.23|19.22|19.88|19.71|20.45|23.75|23.28|26.45|24.44|25.51|27.82|25.63|26.81|27.83|28|28.38|27.57|24.01|28.15|29.97|27.96|28.49|30.86|35.67|42.4|39.34|38.41|37.76|40.33|36.59|35.77|29.67|25.39|22.56|17.01|12.86|11.88|16.21|24.9|19.28|14.85|15.16|14.37|17.49|16.04|11.26|7.19|6.98|
2020-10-24 23:43:03|russ2000_0617|UVV|price|0|8.8125|8.9063|9.9063|8.5938|8.3125|8.4375|9.5|9.9375|11|10.625|10.75|12.125|14.625|14.1875|14.75|13.4375|15.6875|15.8125|16.9375|15.4375|14.9375|15.0625|14.8125|16.5|18.3125|17.9375|19|17.75|15.5625|14.5625|12.125|11.875|14|18.9375|25.5|34|27.25|26.125|29.125|34.125|29.625|24.625|22.375|25.625|18.75|19.5|24.5|19.875|20.875|21|22.5|24.375|25.125|26.5|25.5|32.125|28.875|31.75|36.25|41.125|44.063|37.375|35.75|35.125|25.5625|28.4375|26.125|22.8125|15.0625|21.125|29.375|35|39.43|39.66|33.37|36.41|39.36|36.7|35.07|36.96|37.76|42.3|42.13|44.17|50.82|50.9081|44.64|47.84|45.77|43.78|38.83|43.36|36.77|37.22|36.53|49.01|61.35|60.92|48.95|51.22|65.53|45.22|49.09|29.87|29.92|33.11|41.82|45.61|52.69|39.68|40.09|40.7|43.54|37.67|35.86|45.96|46.6|46.33|50.92|49.91|56.04|57.85|50.93|54.6|55.89|55.35|44.39|43.98|47.16|57.32|49.57|56.08|56.81|57.74|58.22|63.75|70.75|64.7|57.3|52.5|48.5|66.05|65|54.15|57.63|60.77|54.81|57.06|44.21|42.51|41.88|
2020-10-24 23:43:06|russ2000_0618|FARO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|10.375|12.625|11|4.25|3.875|5.25|5|4.3125|2.9375|3.25|2.75|5.1875|3.2813|2.625|2.84|1.9|2.45|2.61|1.99|1.56|1.9|2.3|7.08|12.58|22.13|23.03|23.58|19.99|30.6|23|26.3|19.14|20.59|13.96|12.57|19.33|22.75|28.79|33.67|44.3|27.02|30.89|27.16|20.37|15.29|13.44|16.45|16.71|21.14|26.64|20.26|21.72|31.5|37.47|40.41|33.31|45.7|58.03|44.19|41.33|35.1|42.52|34.18|41.37|56.77|51.4|47.1|52.32|59.63|58.57|47.52|34.24|29.78|32.38|35.68|36.09|36.35|35|36.2|38|47.5|57.35|53.7|65.6|40.07|43.08|47.98|51.58|50.23|37.58|53.52|56.99|
2020-10-24 23:43:09|russ2000_0619|EPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|44|24.8333|15.75|36|46.0625|30.25|38.0313|23.0625|6.9375|5.3|4.25|10.45|8.89|5.63|5|6.1|5.59|7.94|9.05|9.16|9.53|10.41|9.08|15.13|12.63|14.61|15.4|11.18|12.6|8.4|9.86|11.12|11.25|12.38|13.96|14.07|12.26|10.05|9.97|6.56|6.61|8.29|12.9|17.91|16.83|13.98|15.22|20.83|24.9|23.17|20.36|22.56|28.495|19.12|24.76|25.8|28.15|24.8|27.49|34.18|36.18|30.08|27.59|25.27|27.37|28.98|24.73|29.57|30.26|23.01|23.32|25.11|23.53|25.3|31.86|34.94|37.84|49.8|72.71|44.17|50.09|46.11|38.84|53.31|35.05|50.72|42.6|
2020-10-24 23:43:12|russ2000_0620|IOSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|9.344|6.875|7.0315|6.375|6.344|5.625|5.0625|4.969|4|4.5625|5.6565|5.895|8.92|9.09|9.175|9.175|12.445|10.22|8.325|7.65|6.995|8.775|9.95|14.205|12.9|11.575|10.855|9.175|9.275|8.12|8.445|12.2|11.785|14.22|23.74|28.33|29.9|25|18.66|20.74|22.53|11.63|5.31|4.62|10.75|15.51|10.01|12.31|9.91|14.24|20.85|28.07|32.41|27.52|28.36|29.49|27.72|32.69|33.37|44|40.16|46|46.73|44.42|42.74|38.49|43|44.38|45.23|47.34|55.05|43.5|44.46|59.13|70.7|61.7|63.45|57.7|70.2|70.2|78.85|76.2|59.66|81.6|85.34|94.89|103.91|65.1|73.14|67.05|
2020-10-24 23:43:14|russ2000_0622|ZIOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5|3.25|5|5.21|4.94|5.51|5.05|4.8|3.52|2.76|2.78|2.11|1.22|0.749|0.68|1.69|2.56|2.78|5.09|3.45|3.81|5.05|6.15|6.14|4.78|4.49|5.5|5.89|5.56|4.12|1.72|2|3.19|3.93|5.01|4.36|2.68|4.27|11.445|12.14|9.13|8.14|7.34|5.92|5.48|6.18|6.62|5.78|6.33|4.26|3.99|3.6|3.22|1.99|3.85|5.91|4.22|4.96|2.48|3.58|2.57|
2020-10-24 23:43:16|russ2000_0623|NLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:43:17|russ2000_0624|CSII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|1.6|1.85|2.3|1.75|2.2|1.3|0.85|||101|98|62.5|55|56|60.4|31.5|16|13.5|11.801|8.2|5.3|6.22|7.27|4.48|5.31|4.97|5.32|10.96|10.34|13.86|11.8|9.99|9.6|9.32|11.48|12.47|19.6|20.68|20.99|33.64|35.2|31|23.63|29.67|39.04|29.53|15.07|14.37|10.28|17.56|23.06|25.78|28.29|31.61|28.37|23.92|22.01|32.41|39.25|25.63|38.66|42.94|46.99|47.23|33.96|33.34|36.9|
2020-10-24 23:43:19|russ2000_0625|ECPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|4.688|3.188|3.25|0.75|0.5|0.31|0.437|0.69|0.6|0.3|0.65|0.8|0.65|1.5|1.5|8.8|12.7|14.9|15.7|13.15|19|23.85|16.42|16.74|18.08|17.22|15.6|11.74|12.59|12.69|9.37|11.77|11.23|9.58|6.95|9.05|11.95|6.81|4.19|12.18|13.45|17.65|16.45|21.2|17.9|22.75|23.855|30.34|21.92|20.66|22.24|28.7|28.28|29.56|30.65|33.25|44.1|49.59|45.25|45.46|44.31|43.92|41.59|43.36|37.16|30.09|24.99|24.16|21.7|27.35|31.3|39.1|43.9|42.9|44.9|38.5|37|21.88|27.23|34.58|32.78|36.75|27.59|34.74|38.66|
2020-10-24 23:43:21|russ2000_0626|OXM|price|1.61227336123|9.625|11|10.75|7.625|6.9375|6.8125|6.25|5.875|6.5|6.75|7.25|8.5|8.4375|7.875|7.375|7.9375|7.75|8.875|5.5|5.25|5|4.8125|5.3125|5.6875|5.75|6.25|6.1875|4.9375|4.5|4|3.375|5.8125|6.5|6.3125|7.25|12.8125|13.25|7.8125|9.625|8.0625|8.4375|10.1875|11.375|15.75|16.625|14.25|14.25|9.625|9.125|9|9.375|8.75|9.125|8.125|9.125|12.125|12.063|16.782|17.625|17.813|17.438|13.5313|14.4375|13.2188|13.875|10.8125|10.6563|8.5|7.7188|11.0625|8.1875|10|10.825|11.075|11.8|14.375|13.74|10.63|12.95|16.75|20.4|29.8|34.14|38.98|36.85|40.46|40.8|36.62|35.76|46.65|56.42|43.7|40.32|41.08|50.82|46.42|45.53|36.22|24.77|27.79|27.34|22.85|6|9.74|9.27|14|21.45|21.59|20.84|19.72|24.7|34.35|37.95|35.82|37.93|47.99|46.05|54.53|54.64|59.13|65.69|62.04|75.2|66.01|63.93|61.33|66.23|79.45|75.87|84.16|67.94|66.42|63.37|62.41|72.66|57.98|53.74|57.81|69|77.04|82.52|93.09|80.39|83.06|71.24|69.78|74.42|41.92|42.62|49.53||
2020-10-24 23:43:25|russ2000_0627|WSBC|price|0|||||||||||||||||11.9981|12.3304|11.6658|9.1676|10.0041|11.0011|10.6688|10.3365|10.8292|9.6718|10.1646|9.9166|10.5|10|9.3333|9.5|9.2917|9.8333|10.6667|10.5|12.25|13.3333|14.75|14.75|17.5|19.6667|20.8334|19.5001|18.6667|18.5001|19.3333|16.167|16.6667|17.167|19|18.6667|17.667|18.167|18.333|21.667|21.3333|26.417|29.75|30|27.75|26.875|27.75|29.5|30.125|30|25.5|26|19.3125|24.25|21.4375|23.5|18.25|25.09|21.5|21.13|23.9|23.71|23.81|23.39|23.47|24.03|23.5|27.66|30.5902|29.13|29.08|31.97|27.5038|30.02|27.5|30.41|32.81|30.99|29.22|33.53|30.87|29.5|24.98|20.6|24.71|17.15|26.62|27.21|22.83|14.54|15.46|12.34|16.26|16.85|16.34|18.96|20.71|19.66|17.31|19.47|20.14|21.26|20.71|22.22|23.95|26.43|29.73|32|31.83|31.04|30.59|34.8|32.58|34.02|31.45|30.02|29.71|31.05|32.88|43.06|38.11|39.54|41.02|40.65|42.3|45.04|44.58|36.69|39.75|38.55|37.37|37.79|23.7|20.31|21.36|
2020-10-24 23:43:28|russ2000_0628|SXI|price|0|4.7188|7.125|7.2813|6.875|6.125|6|7.375|7.5|7.375|6.875|6.3125|7.375|7.4375|8.1875|8|7.9375|9.5|9|9.9375|7.0625|8.375|11.1875|10.4375|10.375|11.5|12.4375|12.875|11.8125|11.5|12.4375|11.25|11|13.1875|11.875|12|11.5625|13.125|16.25|17.25|18.5|21.6875|20.75|20.875|27.625|28.125|26.25|27|31.375|30|31.5|36.375|32.75|30.125|28.5|30|30.75|26.125|30|31.5|35.25|30.625|29.625|23.875|26.25|21.875|27.375|27|20.9375|15.5|16|19.3125|20.625|22.95|23.6|18.85|21.75|24.42|25.1|20.28|23.84|19.05|21|24.3|28|27|27.2|24.5|28.49|27.3|28.41|26.33|27.76|31.66|30.35|27.88|30.13|28.51|28.44|20.68|17.45|22.34|20.74|27.75|19.84|9.2|11.6|19.83|20.09|25.77|25.35|24.19|29.91|37.89|30.67|31.13|34.17|41.19|42.57|44.45|51.29|55.22|52.75|59.4|62.88|53.58|74.48|74.14|77.26|82.13|79.93|75.35|83.15|77.81|82.63|92.87|87.85|100.15|90.7|106.2|101.85|95.35|102.2|104.25|67.18|73.4|73.14|72.94|79.35|49.02|57.55|59.2|
2020-10-24 23:43:31|russ2000_0629|TBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.3747|2.6007|2.7654|3.161|4.741|5.5309|5.259|4|2.333|3|6.889|8.555|14.306|20.125|9.75|13.125|17.417|21.667|10.063|12.125|9.875|6.625|4.188|3.313|3.15|5.24|3.19|5.11|7.8|5.85|6.32|6.42|5.7|7.17|10.05|32.25|37.6|15.5|14.02|16.92|18.65|23.31|25.65|20.82|23.95|22.65|15.93|18.33|18.99|23.11|18.51|14.48|13.44|13.21|16.16|9.57|8.25|8.4|14.07|14.81|15.5|11.19|13.65|17.99|16.79|14.48|11.33|13.88|17.88|15.48|15.72|15.75|21.14|21.05|24.01|25.78|29.26|27.57|25.26|22.25|24.35|29.9|22.47|25.76|26.15|18.92|22.66|24.65|27.35|26.5|22.45|27.5|25.9|26.95|26.05|22.25|23.64|22.06|21.1|24.06|12.76|15.27|15.49|
2020-10-24 23:43:34|russ2000_0631|TIVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:43:34|russ2000_0632|ARRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|
2020-10-24 23:43:34|russ2000_0635|SGMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|6.4|12.1333|5.8333|2.9667|3.7227|1.6613|2.24|2.4533|1.5733|0.44|0.8507|0.824|0.7547|0.9893|1.4267|1.5707|1.5784|1.336|1.5733|1.0187|1|1.2213|1.0693|1.584|1.6107|1.2987|1.696|1.72|2.1093|3.588|3.6053|2.68|2.464|1.8427|2.4133|2.8733|2.76|5.4733|3.46|3.6133|2.6|2.2533|4.6467|5.2933|3.74|3.18|2.75|4.9|5.3|6|5.89|9.16|7.37|10.58|14.13|23.8|15.65|10.785|14.06|15.68|11.34|5.64|9.2|5.65|5.64|4.93|3.25|4.05|8.2|13.75|15.95|21.75|14.2|15.75|10.86|8.89|9.76|10.72|8.15|5.86|8.77|10.51|
2020-10-24 23:43:36|russ2000_0636|SXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|11.56|11.2|14.21|13.24|16.06|15.66|16.37|14.19|16.71|22.74|22.9|20.56|22.45|19.53|14.94|13|7.81|3.58|6.16|5.46|7.33|11.69|9.15|10.61|9.04|12.15|10.55|13.23|11.6|8.5|8.49|8.34|6.22|6.23|3.85|2.96|3.49|
2020-10-24 23:43:38|russ2000_0637|CNSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.6|12.98|16.27|16.41|18.98|20.25|20.4|22.5|19.29|18.6|15.2|15.69|14.38|11.01|10.28|11.48|16.01|16.93|18.96|17.27|18.64|18.93|18.58|19.26|18.06|19.33|19.68|14.42|17.35|15.92|17.64|17.01|17.2|19.74|20.2|21.51|25.05|27.75|20.4|21.61|19.25|21.12|25.47|26.05|25.56|27.62|23.23|20.74|18.5|12.36|11.59|12.81|13.22|9.66|9.95|4.61|4.14|3.85|4.55|6.255|5.72|
2020-10-24 23:43:40|russ2000_0638|UBSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:43:40|russ2000_0639|RGR|price|0|3.125|3.625|3.5625|3.9375|3|2.9375|2.9375|2.875|3.375|4|4.3125|4.625|4.75|5.25|4.625|4.5|4.5938|4.3125|4.375|4.375|4.125|5.125|5.4375|4.875|5|7.625|7.375|7.5|6.125|6.7188|5.75|5.6875|5.9375|5.875|6.0625|7.4063|6.5|8.1875|8.6875|9.7813|10.75|11.25|14.375|12.4375|14.875|14.75|14.0625|14.188|15.938|16.188|15.625|13.688|19.25|23.25|19.625|19.375|15.875|19.625|18.938|18.438|20.625|16.75|15.625|11.9375|10|10.6875|9|8.875|8.75|8.875|8.1875|9.4375|9.82|9.8|10.38|11.98|12.9|14.15|12.2|9.57|8.76|10|10.32|11.37|13.51|12.11|9.01|9.03|6.93|8.37|9.2|7.01|7.98|6.25|7.74|9.6|13.45|15.52|17.91|8.28|8.24|7.06|6.94|5.97|12.33|12.44|12.94|9.7|11.99|14.33|13.64|15.29|22.97|21.95|25.98|33.46|49.1|40.15|49.49|45.4|50.73|48.04|62.63|73.09|59.8|59.01|48.69|34.63|49.63|57.45|58.69|59.61|68.38|64.01|57.76|52.7|53.55|62.15|51.7|55.85|52.5|56|69.05|53.22|53.02|54.48|41.76|47.03|50.91|76|61.16|
2020-10-24 23:43:43|russ2000_0640|SCHL|price|2||||||||||||||||||||||||||||||||||||14.0625|14.625|15.4375|17.125|17.375|18.375|22.5|20|19.75|17.875|22.5|23.5|25.25|27.625|30.625|34.625|34.875|31.125|33.875|37.25|16.5|14.875|17.125|19.094|19.813|20|19.375|23.8125|24.625|24.25|19.8125|27.4375|25.9063|26.5938|32.0938|36.375|42.75|39.95|38.93|43.45|50.15|47.59|42.18|44.49|23.46|31.13|28.99|33.18|32.02|28.24|29.25|32.94|35.48|37.52|36.47|33.27|29.42|26.32|30.06|33.32|34.79|31.77|34.08|35.24|34.87|31.1|26.1|15.27|11.01|19.6|24.36|25.21|29.4|26.15|23.43|28.1|31.4|27.24|27.76|27.07|30.57|26.95|30.55|28.06|30.1|30.24|29.51|30.54|35.28|31.88|35.04|35.5|37.01|44.45|43.21|42.72|35.03|39.05|40.26|44.09|45.06|42.53|39.43|41.12|36.41|44.99|42.04|46.21|42.31|33.09|35.07|37.13|32.09|29.4|22.5||
2020-10-24 23:43:46|russ2000_0642|VRTU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|15|16.07|9.33|10.38|6.51|5.68|6.2|7.36|9.48|8.85|9.94|9.34|9.74|15.83|18.06|18.1|14.64|15.77|17.1|14.43|17.87|15.54|23.54|22.49|29.26|36.15|33.12|35.64|35.28|40.36|40.32|49.81|51.61|42.18|35.95|34.65|24.06|24.91|30.49|29.85|38.01|45.36|47.67|49.88|53.71|39.52|53.45|43.61|35.18|45.44|27.11|31.34|48.55|
2020-10-24 23:43:48|russ2000_0643|AMAG|price|0||||||||||||||6.3333|5.3333|4.1667|7.3333|5.5001|5.1667|3.3333|4.5001|4.5833|6.6667|5.3333|6.8334|6.8334|9.3333|11|10|9.1667|6.5001|9.3333|13.3333|15|16.5|24|19|12.125|11.375|12.875|12.5|13.25|13|12.375|13.75|13.625|16.375|14.375|17.625|22.75|25.75|26.625|20.375|18.25|16.625|15.5|13.5|10.875|10.688|8.75|13.063|11.313|7.5|7.313|3.5|4.188|3.125|4.125|8.625|6.125|3.75|2.625|3|4.25|3.01|3.65|4.05|3.76|5.1|4.2|4.15|10.25|9.15|13|11.05|15.13|13.96|15.72|8.78|11.16|9.71|11.08|38.25|30.22|34.1|59.72|60.27|58.16|57.2|60.13|40.43|34.1|38.73|35.85|36.77|54.67|43.68|38.03|34.91|34.35|17.21|18.1|16.7|18.8|14.76|18.91|15.93|15.4|17.74|14.71|23.85|22.25|21.474|24.28|19.35|20.72|31.91|42.62|54.66|69.06|39.73|30.19|23.4|23.92|24.51|34.8|22.55|18.4|18.45|13.25|20.15|19.5|20|15.19|12.88|9.99|11.55|12.17|6.18|7.65|9.4|
2020-10-24 23:43:51|russ2000_0644|BYD|price|0|||||||||||||||||||||||||||||||||||||||||||20.125|13.375|15|14.75|12.875|10.75|13.125|17|14.875|11.625|11.125|15|9.375|8.25|5.625|5.75|8.625|6.625|7.188|5.75|3.625|3.3125|4.25|7|6|5.8125|4.9375|5.625|4.9375|3.4375|3.37|5.75|4.45|6.5|15.04|14.4|18.67|14.05|12.75|17.26|15.26|16.14|22.89|26.7886|28.15|41.65|52.15|51.13|43.12|47.66|49.94|40.36|38.44|45.31|47.64|49.19|42.85|34.07|20|12.56|9.36|4.73|3.73|8.5|10.93|8.37|9.88|8.49|7.25|10.6|9.37|8.7|4.9|7.46|7.84|7.2|7.06|6.64|8.27|11.3|14.15|11.26|13.2|12.13|10.16|12.78|14.2|14.95|16.3|19.87|20.66|18.4|19.78|20.17|22.01|24.81|26.05|35.05|31.86|34.66|33.85|20.78|27.36|26.94|23.95|29.94|14.42|20.9|30.69|
2020-10-24 23:43:53|russ2000_0645|SAIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|6.1667|7.7267|7.88|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3267|17.0467|21.5733|15.6267|16.1133|17.6067|11.1333|8.7867|10.4933|8.2533|8.8533|5.8333|7.9667|12.06|10.82|9.58|9.6467|9.3933|9.6667|10.7933|10.5267|10.0933|6.9667|8.8733|11.3933|15.18|13.54|14.8667|24.1|31.96|31.74|32.29|36.15|43.135|49.88|53.63|43.98|40.32|31.08|21.98|28.36|25.56|29.02|46.4|44.25|47.7|61.9|69.6|73.55|82.6|76.5|52.75|61.1|61.38|94.16|91.34|73.18|108.92|126.43|
2020-10-24 23:43:55|russ2000_0646|SEB|price|0.0541340663988|34|34.5|38.25|39|36.375|34.5|42.5|60.5|61.625|57.5|67.25|101|97.5|134.75|134|162|168.5|101|74.25|82|95|117.5|120|120|135|161|125|125.75|129|120|112|155|154|137|135|141|145|176|161|244.75|254|216.5|188|181|178|180|182.25|285|276|254|264|238|213|198|211.25|250|247.5|300|322|365|340|300|318|314|264|270|224.4375|177|180|204|175|179|189|258|224|300|276|291|214.75|202|208|266|255.5|335|322.51|519.01|695|1073|855|1719.01|1421|1594|1542|1140|1412|2260|2493|2000|1632|1565|1680|1800|1340|1010|935|1095|1351|1299.1|1460.01|1518|1854.05|2413|2387|2615|2198|1951|1990.42|2200|2281.3301|2799.99|2745.98|2820|2730|2621.45|2438|2852|3072.87|4132|3600|3475|3368|3003.01|3003|2930|3385|4169.46|4234.01|4275|4400.12|4265|4007.05|3638|3865|4284.7|4495.58|4081.64|4219.09|2812.8|3011.1|2703.25|3459.99|
2020-10-24 23:43:59|russ2000_0647|AEIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5|4.5|4|4.125|2.5|2.9375|4|6.5625|14.1565|7.094|7.2815|5.8125|3.8125|9.875|11.3438|17.75|15.6875|22|29.0625|29.3125|17.0938|20.3125|28.1875|36.57|20.4|26.34|33.97|22.21|10.71|13.17|9.69|13.67|18.87|26.07|20.5|14.29|9.26|8.58|9.05|8.47|10.53|11.48|13.85|12.83|17|18.31|21.13|22.37|15.79|13|13|13.89|13.68|9.62|7.53|8.63|14.21|14.62|15.75|14.22|12.85|13.9|16.09|13.72|9.19|10.77|13.4|13.94|12.6393|13.05|19.17|17.58|17.83|21.7|23.99|19.13|18.725|22.87|25.61|29.03|24.91|28.58|34.81|37.95|47.23|55.74|66.75|70.55|76.93|70.28|70.65|60.37|52.99|41.42|48.97|54.68|57.53|71.48|38.09|66.14|60.03|
2020-10-24 23:44:02|russ2000_0648|CSGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.25|12.125|10.375|7.25|9|12.25|18.938|18.344|21.547|21.625|21.5313|35.875|32.875|26.6875|22.25|38.5|49.5|50.875|29|48.063|41.0938|55.45|41.5|41.99|30.28|19.81|11.76|13.35|10.39|13.95|16.2|12.15|16.66|20.65|15.82|18.78|15.97|18.9|20.73|22.17|22.38|23.98|26|27.14|24.83|26.35|22.02|15.57|10.89|11.37|17.28|16.47|13.75|13.09|16.01|19.16|21|19.21|18.22|18.99|19.8|18.011|12.7|14.65|15.47|16.6|22.72|18.745|19.75|21.64|24.14|29.59|27.72|25.47|26.28|25.59|30.39|31.95|30.25|34.85|44.31|40.69|41.46|49.53|37.16|40.34|39.71|44.71|45.24|42.99|39.87|30.95|42.3|48.49|51.32|51.7|41.2|43.24|41.15|
2020-10-24 23:44:04|russ2000_0649|COR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|13.7|15.64|16.27|15.05|18.14|23.9|24.67|26.57|27.46|34.99|30.61|35.16|31.91|30.62|32.72|32.72|39.19|48.84|45.44|50.64|57.25|69.85|87.63|76.95|79.17|87.92|105.85|109.81|114.3|101.87|109.97|109.12|86.89|107.02|116.49|118.26|112.12|115.9|121.06|120.22|
2020-10-24 23:44:06|russ2000_0650|QLYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.37|12.48|15.4|21.63|22.74|24.32|26.37|25.73|40.17|45.34|40.35|28.56|34.47|25.17|28.82|38.1|32.3|36.35|40.7|52.9|60.25|71.15|83.45|88.55|75.09|82.74|85.88|73.98|83.37|86.99|104.02|98.01|
2020-10-24 23:44:07|russ2000_0651|FSS|price|0|4.4046|4.8583|3.9698|3.8942|3.6863|3.7997|3.4784|3.3271|3.6439|3.7196|3.77|4.4131|5.1193|4.6652|4.1104|3.997|5.2453|5.2327|5.3336|4.2871|4.8596|4.9743|4.5845|4.7565|5.1988|5.6468|6.199|7.1471|7.5|7.75|8.875|10.2083|13.5625|12.5|12.3125|14.4375|15.5|14.1563|13.2188|15.9375|18.0938|17.8125|20.4375|21|20.25|17|18.625|20.375|21.625|21.625|22.25|25.875|25.625|23.5|24.125|25.875|24.625|25.125|25.375|21.625|22.5625|24.3125|21.0625|27.375|20.875|21.1875|19.875|16.0625|18.0625|17|19.875|19.625|19.53|23.47|17.64|22.27|23.72|24|18.42|19.42|14.2|17.57|14.9|17.52|19.85|18.4777|18.58|17.66|15.17|15.6|17.09|15.01|18.5|15.14|15.25|16.04|15.52|15.86|15.36|11.22|13.96|12|13.7|8.21|5.27|7.65|7.19|6.02|9.01|6.04|5.39|6.86|6.51|6.56|4.42|4.15|5.56|5.84|6.32|7.61|8.14|8.75|12.87|14.65|14.9|14.65|13.24|15.44|15.79|14.91|13.71|15.85|13.26|12.88|13.26|15.61|13.81|17.36|21.28|20.09|22.02|23.29|26.78|19.9|25.99|26.75|32.74|32.25|27.28|29.73|29.25|
2020-10-24 23:44:11|russ2000_0653|USD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|11.4883|14.0783|14.725|12.1633|8.2067|8.8733|5.36|2.2983|2.6967|3.0483|4.6983|5.415|5.835|5.2283|4.8883|6.6783|7.115|6.2983|5.4933|5.5117|7.6717|6.1267|5.0917|5.175|6.1167|7.2367|7.5983|8.4683|9.6947|12.4353|13.5717|16.0533|15.2282|16.2148|10.5817|14.375|13.269|14.6608|19.525|23.47|25.9762|28.8667|32.6733|42.93|42.4667|49.6901|43.63|27.35|41.7053|38.8173|44.23|62.085|37.12|60.5|75.52|
2020-10-24 23:44:12|russ2000_0654|CHFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:44:12|russ2000_0655|RGEN|price|0|||||||||||||11|10.875|8|8.75|16.25|18.25|15.5|8|9|7.5|6.75|7|8|8.75|9.5|10|11.5|14|5|12.5|14|12.25|16.25|15.5|15.75|12.25|10.5|9.5|7|7|6.75|6.875|5|4|2.75|1.75|1.688|1.938|1.75|1.125|1.063|1.031|1.25|1.188|1.469|1.188|1.156|0.781|1.188|1.531|1.3125|1.2813|3.0625|2.875|2.9375|3.125|9.625|6.2813|7.125|3.375|2.875|2.4|1.94|2.436|3.8|2.26|2.25|3.04|4.67|5.09|5.39|4.37|3.03|2.46|1.87|2.88|1.7|2.17|3.12|4|3.7|2.92|3.4|2.81|3.16|3.9|4.33|6.55|4.82|4.72|4.71|3.78|4.79|5.5|5.01|4.11|4.06|3.21|3.38|4.69|3.74|3.64|3.26|3.47|5.9|4.3|5.96|6.28|6.91|8.24|11.09|13.64|12.86|22.79|19.91|19.8|30.36|41.27|27.85|28.29|26.82|27.36|30.19|30.82|35.2|41.44|38.32|36.28|36.18|47.04|55.46|52.74|59.08|85.95|76.69|92.5|96.54|123.61|147.54|
2020-10-24 23:44:16|russ2000_0656|ENSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3862|3.3006|2.4632|3.0087|4.5826|4.4926|3.6797|3.9689|4.1571|4.2689|4.839|4.6563|4.7872|6.4648|8.3769|8.7424|5.7174|6.8385|7.4058|7.6295|8.1696|7.6568|8.8106|9.588|11.1811|12.354|11.7321|15.34|17.56|22.86|23.04|25.52|23.41|23.31|21.63|19.88|20.95|22.66|18.26|21.79|20.14|22.1|27.99|37.86|37.55|38.82|46.6462|51.6961|46.5246|44.25|35.15|40.9|57.06|
2020-10-24 23:44:17|russ2000_0657|FFBC|price|0||||3.6127|3.7488|3.8852|3.8852|3.8259|3.9422|4.1668|4.4457|4.8561|5.0109|6.5364|6.7613|7.1406|7.2492|7.4428|7.3656|8.113|8.4538|8.9032|8.113|8.565|9.0158|9.9174|11.1008|10.5935|10.3681|10.0865|6.311|5.4095|7.2126|7.2126|7.6072|8.227|8.6778|9.1849|9.8611|8.7904|9.0158|9.523|12.115|12.3404|11.6454|11.3824|11.6454|12.6784|12.8655|12.7731|12.9614|13.2421|13.1485|12.116|13.1485|13.4303|14.0506|16.6332|22.0455|21.9323|26.3636|23.5227|26.5909|28.9375|21.75|22.625|23.5|21.375|18|19.6875|15.75|17|15|17.08|15.51|17.65|15.72|19.57|17.81|16.391|15.86|15.83|14.75|15.95|18.5|17.72|17.08|17.5|18.25|18.9|18.61|17.52|16.64|14.91|15.91|16.61|15.11|14.99|12.78|11.4|13.45|9.2|14.6|12.39|9.53|7.53|12.05|14.56|17.78|14.95|16.68|18.48|16.69|16.69|13.8|16.64|17.3|15.98|16.91|14.62|16.05|14.9|15.17|17.428|17.98|17.21|15.83|18.59|17.81|17.94|19.08|18.07|18.18|19.45|21.84|28.45|27.45|27.7|26.15|26.35|29.35|30.65|29.7|23.72|24.06|24.22|24.475|25.44|14.91|13.89|12.005|
2020-10-24 23:44:20|russ2000_0658|JBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.8299|8.23|10.29|12.52|18.41|16.93|17.94|15.44|16.2|20.47|18.97|18.52|15.04|15.75|16.14|13.22|16.65|17.51|20.61|21.01|24.52|29.67|30.15|30.36|28.38|33.46|34.62|37.59|37.81|50.18|56.27|57.53|68.08|85.9|88.5|93.65|99.05|114.05|110.35|92.5|119.5|69.27|91.89|115.3|100.04|114.4|83.07|79.34|96.2|
2020-10-24 23:44:22|russ2000_0659|SFNC|price|0|||||||||1.25|1.375|1.2083|1.5833|1.5833|1.5833|1.4584|1.2292|1.3333|1.3333|1.2917|1.125|1.1146|1.25|1.3333|1.375|1.4167|1.4167|1.4584|1.4584|1.5|1.6042|1.6042|1.7083|1.9167|1.875|2.0417|2.1458|2.3542|2.9167|3.0833|3.75|4.1667|3.75|4.1667|4.5833|3.75|4.2917|4.7292|3.8333|4.25|4.5|4.5835|5.0835|5.542|5.521|5.7085|6.75|6.844|7.5|9|10.5|11.6565|11.875|9.125|9.2813|7.9531|8.0313|7.4375|6.25|6.4063|5.5938|5.0469|5.6406|5.9063|8.35|8.93|8.0375|8.1375|10.6475|9.295|9.1625|9.0125|10.055|11.5|13.785|13.77|13.015|12.79|14.475|12.41|13.555|14.26|13.85|14.88|14.505|14.505|15.7|15.035|13.795|13.17|13.25|14.865|13.985|17.8|14.735|12.595|13.36|14.405|13.9|13.785|13.13|14.135|14.25|13.545|12.83|10.85|13.595|12.915|11.625|12.1775|12.68|12.66|13.045|15.545|18.575|18.635|19.695|19.26|20.325|22.735|23.34|23.965|25.68|22.535|23.0925|24.95|31.075|27.575|26.45|28.95|28.55|28.45|29.9|29.45|24.13|24.48|23.26|24.9|26.79|18.4|17.11|15.855|
2020-10-24 23:44:24|russ2000_0660|CONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.86|22.96|19.15|19.44|22.33|21.7|24.66|24.04|28.16|31.12|29.45|32.07|38.13|44.58|53.07|48.25|44.59|50.58|57.32|58.16|59.6|51.09|57.69|62.02|52.71|52.44|57.75|77.29|65.43|61.75|72.75|70.03|
2020-10-24 23:44:26|russ2000_0661|AAON|price|0||||||||||||||||||||||||||||||||0.0878|0.0878|0.0768|0.0878|0.0878|0.0878|0.0878|0.1207|0.1536|0.2634|0.417|0.6584|0.6914|1.0535|1.3059|1.1194|1.1303|1.0151|0.6256|0.5817|0.5047|0.417|0.4608|0.4938|0.428|0.609|0.7352|0.7682|0.6639|0.9327|0.8559|0.6914|0.8176|0.9657|1.0096|1.1852|1.262|1.5418|2.1509|2.107|1.5528|1.701|2.2782|2.5723|3.2224|3.5685|3.7077|3.3422|3.6405|2.5086|3.6583|3.2494|3.8341|4.0059|3.9882|3.437|3.1743|3.2514|3.5082|3.6306|3.5319|4.723|5.0686|4.5057|5.1911|5.1615|6.2914|5.8459|5.8726|5.9348|5.7067|5.3896|6.1867|5.3689|5.9022|5.9496|5.7748|6.7022|6.9067|6.9689|8.3585|9.7482|9.7067|7|9.1067|8.9733|8.3778|8.7511|9.2756|12.2622|14.7022|17.7067|21.3|18.58|22.3467|17.01|22.39|24.53|22.52|19.38|23.22|28|27.51|28.82|33.05|35.35|36.85|34.475|36.7|39|33.25|37.8|35.06|46.18|50.18|45.94|49.41|48.32|54.29|60.25|
2020-10-24 23:44:29|russ2000_0663|DIOD|price|0.0901868155465|1|1.963|1.6296|1.8148|1.6296|1.7037|1.2593|1.4444|1.3332|1.1852|0.963|1.7407|1.6668|1.0741|1.1852|1.1111|1.037|1.0741|0.7407|0.963|0.9259|0.963|0.7778|0.5555|0.5185|0.4814|0.6668|0.4445|0.4445|0.4445|0.3704|0.4445|0.3332|0.2963|0.4073|0.4445|0.4073|0.5555|0.4259|0.5741|0.537|0.7037|1.6296|2.2223|2.7037|2|2.111|1.667|2.445|4.963|4|2.649|3.074|1.7778|1.7778|2.297|2.889|3.278|3.703|2.926|2.63|1.926|1.555|1.445|1.463|2.5|3.555|11.111|10.907|9.111|4.6667|2.4907|2.7259|2.5778|1.7185|2.3985|2.3941|2.637|2.6667|3.1111|4.5185|6.0296|6.9659|9.6756|9.6489|10.1867|12.9911|12.0578|13.0178|17.1689|16.1156|27.6667|27.16|23.9267|29.36|23.2333|24.6133|26.57|33.06|21.96|27.04|25.97|9.88|10.61|14.88|18.46|16.38|22.4|21.47|17.68|21.98|34.06|34.22|23.55|22.37|23.18|22.29|18.94|15.16|20.98|20.26|27.41|24.22|26.12|26.37|25.5|25.83|28.56|26.72|22.19|22.9|20.1|18.62|18.51|20.71|24.05|23.39|26.53|34.34|30.46|28.55|37.16|30.19|34.7|36.42|42.6|46.65|40.635|50.89|51.45|62.23|
2020-10-24 23:44:33|russ2000_0664|ESE|price|0|||||||||||||||||||||||||||||||1.625|2.5625|3.875|3.25|3|3.6875|3.125|3.4375|3.1875|4.125|3.9375|4.875|4.8125|6.4375|5.375|4.125|4.8125|3.688|4|4.563|4.438|4.688|6.75|5.688|4.688|5.063|5.313|6.313|8.813|8.438|8.1563|9.5|5.125|4.5313|4.5|6.4063|5.5625|5.8125|8.375|9.9375|8.75|10.3438|12.48|15.075|12.45|17.245|19.42|17.5|16.15|18.5|16.4|22|22.635|21.825|23.06|26.68|33.88|38.325|40.175|50.4|50.07|44.49|50.65|53.45|46.04|45.44|44.82|36.26|33.24|39.94|39.72|46.92|48.17|40.95|38.7|44.8|39.4|35.85|31.81|25.75|33.26|37.84|38.15|36.8|25.5|28.78|36.77|36.44|38.85|37.41|40.86|32.38|33.23|34.26|35.19|34.64|34.78|36.9|38.98|37.41|35.9|36.14|38.98|39.94|46.42|56.65|58.1|59.65|59.95|60.25|58.55|57.7|68.05|65.95|67.03|82.62|79.56|92.5|75.91|84.53|80.56|
2020-10-24 23:44:36|russ2000_0666|CUB|price|0|6.6667|7.0278|6.4444|5.3611|4.8889|4.2222|4.25|3.4722|4.3611|5.1111|4.5278|4.9722|5.0278|4.0278|3.5556|3.5833|4.5|4.5|4.6944|2.9445|3.4444|3.5|3.1944|3.5556|3.6944|3.1667|4.0555|3.6667|3.9167|4.75|3.8056|3.3889|5.25|4.6111|4.3056|4.0278|4.3056|4.1389|3.3333|4.0278|4.8333|4.6667|4.5556|4.5556|4.5833|4.1667|4.1944|3.944|4.333|5|5.306|6.306|5.972|7.25|6.5|7.708|8|8.6667|12.583|10.917|7.833|7.958|6.958|6.25|5.25|8.2083|7.8125|7.2917|7.5|6.25|7.9583|8.5625|8.5|10.53|11.5|17.12|21.79|23.7|17|18.43|16.32|22.22|25.12|23|26|20.93|22.9|25.07|18.94|17.74|17.12|19.96|23.94|19.61|19.58|21.7|21.64|30.18|42.17|39.2|28.43|22.28|24.59|27.2|25.33|35.79|39.47|37.3|36|36.38|40.8|47.15|57.5|50.99|39.07|43.59|47.28|48.08|50.06|47.97|42.72|48.1|53.68|52.66|51.07|44.51|46.8|52.64|51.77|47.58|41.94|47.25|39.96|40.16|46.81|47.95|52.8|46.3|51|58.95|63.6|64.2|73.05|53.74|56.24|64.48|70.43|63.57|41.31|48.03|58.17|
2020-10-24 23:44:39|russ2000_0668|CIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6875|20.6875|17.4375|9.4375|11.1875|17.5625|20.6875|10.875|10|14.625|9.375|10.0625|10.375|14|17.9|17.25|17.95|19.45|17.1|16.75|16|14.47|17.95|19.2|24.26|22.73|19.76|19.21|23|24.69|24.23|27.95|26.1|28.24|27.2|31.2|36.89|34.9|40.79|47.09|48.9|45.92|52.59|43.43|25.14|22.52|23.64|30.23|26.42|34.15|28.43|32.05|43.72|44.32|40.72|30.73|35.27|33.18|32.11|38.34|38.5|43.58|53.01|63.04|82.47|73.7|75.29|70.36|62.67|55.46|53.87|43.14|43|46.03|53.68|56.72|66.49|57.12|57.66|51.49|48.72|44.53|37.91|46.73|21.12|32.93|45.55|37.28|46.67|10.98|21.26|27.29|
2020-10-24 23:44:41|russ2000_0669|NP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|32.72|32.97|31.35|29.87|27.98|33.33|29.15|34.4|35.99|39.5|40.65|34.98|30.72|24.95|17.4|19.54|9.1|3.76|8.03|12.04|13.31|16.43|20.18|15.37|19.56|20.52|21.12|15.32|21.47|30.05|26.91|29.01|29.19|30.77|31.75|38.39|43.49|50.18|52.21|54.73|58.04|61.96|60.59|58.41|63.35|63.86|70.25|79.46|88.15|74.2|80.05|85.05|91.25|77.85|85.2|95.95|57.77|64.63|65.07|65.65|71.81|43.13|49|38.1|
2020-10-24 23:44:44|russ2000_0670|ISCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:44:44|russ2000_0671|LTXB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:44:44|russ2000_0673|ADTN|price|0||||||||||||||||||||||||||||||||||||||||||||||6.8125|8.4063|11.438|13.938|16.75|17.375|27.125|22.875|35.4375|25.125|20.75|12.5|12.375|21.0938|13.75|14.844|13.063|10.625|9.1563|8.2188|18.1875|19.1563|25.7188|29.7188|29.9375|21.2734|10.625|12.2813|10.25|9.55|12.76|12.07|9.5|7.8|16.45|17.955|25.81|30.655|31.1|30.03|33.37|22.68|19.14|17.64|24.73|31.5|29.71|26.17|22.43|23.84|22.7|24.35|25.97|23.03|21.38|18.5|23.84|19.49|14.88|16.21|21.47|24.55|22.55|26.35|27.27|35.3|36.21|42.46|38.71|26.46|30.16|31.19|30.19|17.28|19.54|19.65|24.62|26.64|27.01|24.41|22.56|20.53|21.8|18.67|16.25|14.6|17.22|20.22|18.65|19.14|22.35|20.75|20.65|24|19.35|15.55|14.85|17.65|10.74|13.7|15.25|11.345|9.89|7.68|10.93|10.255|
2020-10-24 23:44:47|russ2000_0675|BPFH|price|0||||||||||||||||||||||||||||||||||||||||||||2.875|2.75|3|3|2.75|2.75|3.563|4|3.75|3.875|3.875|3.75|5.375|5.875|7.25|8|8|10|9.75|8.875|8.5|7.375|7.5|8.9375|8.5|9.4375|10.0625|16.5|19.875|17.75|22.4|19.51|22.07|26.75|24.74|21.3|19.86|14.96|21.12|23.56|24.84|28|23.16|24.96|28.17|23.75|25.2|26.54|30.42|33.79|27.9|27.88|28.21|27.92|26.87|27.84|27.08|10.59|5.67|8.74|6.84|3.51|4.48|6.47|5.77|7.37|6.43|6.54|6.55|7.07|6.58|5.88|7.94|9.91|8.93|9.59|9.01|9.88|10.64|11.09|12.62|13.53|13.44|12.39|13.47|12.15|13.41|11.7|11.34|11.45|11.78|12.83|16.55|16.4|15.35|16.55|15.45|15.05|15.9|13.65|10.57|10.96|12.07|11.655|12.03|7.15|6.88|5.52|
2020-10-24 23:44:49|russ2000_0676|DENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|9.438|9.75|4.75|5.5|4.5|3.844|2.813|1.313|1.5|0.813|0.563|0.469|0.906|0.95|0.81|0.57|0.93|0.95|0.9|0.71|0.52|0.69|0.36|0.405|2.213|2.05|2.94|4.4|4.87|5.08|4.25|3.97|4.44|3.54|3.73|4.74|4.53|4.23|4.1|4.22|2.9|3.21|2.86|2.01|1.7|2.15|2.66|2.28|3.85|2.74|2.91|3.63|4.18|3.91|3.37|3.98|4.14|4.36|5|4.85|5.8|5.42|6.22|7.4|6.79|6.55|7.03|9.91|11.4|11.56|11.01|9.59|10.3|10.89|10.49|13|12.2|11.21|12.41|13.59|15.34|16.34|14.34|15.95|18.35|20.15|23.04|19.77|5.47|9.56|10.48|
2020-10-24 23:44:52|russ2000_0678|BLX|price|0|||||||||||||||||||||||||||||||||||||||21.125|30|29.875|32.875|39.875|45.375|37.25|31.625|32|31.25|25.5|33.125|40.375|46.5|49.375|56.25|56.125|50.75|47.25|43.125|44.75|41.375|37.625|30.75|16.0625|16.625|26|26.75|22.875|23.5|26.5|27.6875|27.75|34.5625|30.79|36.77|29.05|28.05|21.95|12.55|2.06|4.55|5.25|7.97|12|19.23|18.2|15.68|15.35|19.94|20.44|17.95|16.98|18.3|17.01|15.63|15.62|16.96|16.64|18.8|18.18|16.31|15.4|16.19|14.42|14.36|9.37|12.43|14.22|13.9|14.36|12.49|14.45|18.46|17.46|17.32|15.23|16.05|21.11|21.43|22.09|21.56|24.74|22.39|24.92|28.02|26.41|29.67|30.68|30.1|32.79|32.18|23.15|25.93|24.22|26.5|28.18|29.44|27.74|27.38|29.44|26.9|28.5|24.61|20.92|17.3|19.92|20.83|19.94|21.38|10.31|11.5|12.15|
2020-10-24 23:44:54|russ2000_0679|ARI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|18.12|18.04|16.43|16.18|16.85|16.34|16.07|14.4|14|16.11|16.35|18.13|16.8|17.39|15.93|15.62|16.75|16.4|16.39|16.35|16.88|17.07|16.43|15.73|17.48|16.11|15.81|17.04|17.01|18.93|19|18.69|19|17.83|18.58|18.86|16.83|18.2|18.64|19.68|18.82|7.42|9.81|8.99|
2020-10-24 23:44:56|russ2000_0680|PRTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|6.69|11.95|20.24|27.2|36.03|23.11|22.16|20.69|38.14|52.67|43.43|68.83|42.21|36.19|63.01|50.52|55.01|53.03|67.62|37.23|36.52|14.63|13.16|10.25|12.13|9.87|8.11|15.83|10.7|10.46|9.93|
2020-10-24 23:44:57|russ2000_0681|FTK|price|0.150955833883|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|3.2871|3.586|5.3784|4.1831|5.9761|4.4819|14.3427|11.3544|5.3784|2.3906|2.6294|3.1074|4.4819|4.1831|0.6752|1.7503|0.505|0.275|0.425|0.275|0.475|0.275|0.425|0.525|0.925|1.325|4.5|4.275|6.425|10.1|12.875|14.86|9.375|7.7|14.71|18.325|28.99|53.49|18.46|19.13|18.72|3.22|1.57|2.2|1.84|1.81|1.32|1.95|1.1499|1.79|8.18|9.52|10.17|6|12.6|12.07|9.77|11.24|16.18|15.91|19.58|21.94|26.26|30.02|28.85|23.68|14.6|14.06|12.25|18.24|7.65|9.23|13.28|12.87|11.64|12.02|9.3|4.72|6.04|3.9|3.03|1.84|3.24|3.3|2.97|2.13|0.8725|0.8362|1.69|2.72|
2020-10-24 23:45:00|russ2000_0682|IRBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.74|31.41|29.48|23.5|20.53|18|12.8|19.11|19.99|17.83|17.13|13.76|14.82|9.12|9.08|13.17|12.62|17.54|16.27|18.86|18.92|24.96|29.81|34.43|25.91|30.8|27.09|21.72|25.5|19.35|24.72|37.28|38.31|35.64|44.35|40.19|31.76|34.81|32.06|32.07|29.2|36.35|34.94|34.34|41.41|59.21|59.15|90.65|82.69|80.11|67.86|75.4|114.26|81.79|127.83|90.58|63.42|50.94|40.9|83.74|77.64|
2020-10-24 23:45:02|russ2000_0684|RP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|19.08|32.17|27.93|26.79|20.77|25.77|19.14|21.66|22.87|21.52|20.4|18.11|23.18|22.59|17.88|22|15.26|22.67|19.95|19.07|16.81|22.65|20.6|21.74|25.7|30.75|34.6|36.85|40.65|44.3|51.1|53.85|65.1|47.9|60.69|56.93|63.13|53.75|52.93|65.36|57.64|
2020-10-24 23:45:04|russ2000_0686|IIVI|price|0|||||||||||||||||||0.2891|0.2422|0.4063|0.4063|0.4844|0.4766|0.4141|0.4688|0.4454|0.4531|0.4297|0.2344|0.2031|0.2109|0.2188|0.1797|0.1797|0.1875|0.2188|0.1797|0.1563|0.1641|0.1484|0.1406|0.1875|0.1953|0.2109|0.25|0.4063|0.4925|0.797|1.7345|2.375|1.344|1.5|2.016|2.594|3.2815|3.094|2.625|3.3125|3|2.6563|1.7813|0.9453|0.9844|0.9688|1.1875|1.4688|2.5156|4.6875|6.0469|4.668|3.7969|3.1563|4.375|3.2575|4.3075|3.7875|3.6925|3.3375|4.015|4.15|5.77|4.9975|6.45|6.12|7.665|8.7525|10.6225|8.72|9.195|8.87|8.935|9.045|9.15|12.46|13.97|16.925|13.585|17.265|15.275|18.99|17.46|19.33|9.545|8.59|11.115|12.72|15.9|16.92|14.815|18.665|23.18|24.875|25.6|17.5|18.36|23.65|16.67|19.02|18.23|17.04|16.26|18.8|17.58|15.43|14.46|11.77|13.65|18.46|18.98|16.08|18.56|21.71|18.76|24.33|29.65|36.05|34.3|41.15|46.95|40.9|43.45|47.3|32.46|37.24|36.56|35.21|33.67|28.5|47.22|40.56|
2020-10-24 23:45:07|russ2000_0687|SAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|4.875|8.625|8.344|10|17.5625|14.5|13.3125|12|7.875|9.125|9.8125|8.875|6|7.8|16.5|12.8|22.3|30.21|26.18|20.39|14.7|14.89|21.5|24.06|21.73|24.56|21.5929|19.11|24.91|22.79|22.13|22.27|22.33|27.72|22.15|23.31|29.27|28.5|29.65|24.47|19.91|19.99|14.32|8.46|3.34|1.85|9.79|10.37|10.88|12.39|8.71|9.01|13.19|13.13|14.66|11.91|14.95|17.99|13.53|18.87|20.43|23.61|20.95|24.6|24.64|23.33|26.21|24.05|27.37|25.37|23.8|21.26|23.33|18.78|16.44|17.3|23.55|19.9|18.95|18.4|19.15|18.2|23.05|21.7|13.5|13.91|22.67|29.19|30.35|12.37|30.46|39.11|
2020-10-24 23:45:10|russ2000_0688|ARCB|price|0|||||||||||||||||||||||||||||||||||||14.375|11.625|11.125|15.125|12.875|8.75|11|15.625|13|12.5|14.0625|12.125|10.625|9|11.875|7.875|8.75|7.375|6.375|4.375|5.125|9.125|11.313|9.75|10.9375|9.375|5.75|5.8438|6.8125|9.9375|12.5|12|10.5|9.9063|15.375|18.3125|15.75|23.05|20.71|28.82|27.79|25.48|28.691|25.981|25.42|23.61|27.47|31.46|26.65|32.92|36.62|44.89|37.78|31.81|34.87|43.68|39.12|50.21|43.03|36|35.55|38.97|32.66|21.94|31.86|36.64|33.69|30.11|19.02|26.35|29.94|29.43|29.88|20.75|24.23|27.42|25.92|23.73|16.15|19.27|18.81|12.6|7.93|9.55|11.68|22.95|25.67|33.68|36.95|43.51|37.3|46.37|37.89|31.8|25.77|21.39|21.59|16.25|19.02|27.65|26|20.6|33.45|35.75|32.05|45.7|48.55|34.26|30.79|28.11|30.45|27.6|17.52|26.51|31.06|
2020-10-24 23:45:13|russ2000_0689|SYKE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.778|19.1111|31.3333|24.6667|16.6667|25.625|28.25|20.75|20.906|19.875|16.75|27.3125|26.4375|32|24.25|44.125|18.125|15.0625|5.25|3.7813|5.4375|9.3|7.02|10.33|9.53|7.88|6|3.249|3.68|4.84|6.62|8.44|5.96|7|4.56|6.81|6.7|8.77|11.56|13.74|13.61|15.17|19.64|16.86|18.39|18.4|16.27|18.97|17.59|20.53|21.96|18.59|16.63|17.2|21.11|26.35|23.21|15.12|13.71|20.97|19.39|20.6|15.95|15.93|15.5|15.62|13.6|15.1|15.89|15.81|17.88|21.05|19.77|20.5|19.78|23.74|24.65|24.92|25.12|30.79|30.4|29.33|28.16|29.98|28.54|33.37|29.19|31.75|28.85|29.74|30.12|23.34|28.28|27.09|30.67|37.23|25.41|27.245|34.37|
2020-10-24 23:45:16|russ2000_0690|NEWM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:16|russ2000_0693|CROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585|10.815|11.845|14.975|21.765|23.465|43.04|55.34|40.387|16.44|8.45|3.87|1.47|1.19|3.28|6.77|5.85|8.58|11.02|12.9675|19.36|17.52|24.67|27.81|15.06|21.27|16.14|16.28|14.2499|14.89|16.17|13.65|13.03|15.44|15|12.44|12.31|11.62|14.99|13.71|10.36|9.51|11.29|8.31|7.14|6.8|7.17|9.5|12.7|16.06|19.12|21.07|24.44|25.75|19.36|27.495|40.31|18.03|34.17|41.94|
2020-10-24 23:45:18|russ2000_0695|NCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|25.54|28.71|22.59|24.39|22.98|12.7|11.56|10.14|14.09|13.2|16.14|16.89|18.08|16.66|17.53|19.89|17.19|16.56|14.06|12.02|15.52|14.43|15.13|14.04|15.2|16.65|18.68|19.99|14.78|17.07|14.09|14.22|15.16|15.995|13.92|15.44|14.77|14.44|14.75|14.62|12.36|7.43|6.6|6.83|5.7|8.47|9.08|6.48|7.38|6.25|8.45|7.22|1.86|3.1|2.715|
2020-10-24 23:45:20|russ2000_0696|RNST|price|0|||||||||||||||||||||||||||||||||||||4.7407|5.1851|5.3087|6.0247|5.9259|6.9136|7.9012|7.5062|7.4074|8.0494|7.3086|7.7033|7.358|7.4567|8.5433|8.4938|9.8765|10.37|10.37|11.2593|11.2593|11.1113|12.352|15.63|15.8887|17.7778|14.5|14.2222|14.778|13.8887|13.7778|12.8613|10.6667|8.8889|8.8889|8.5553|8.218|14|13.9333|16.4|16.3333|17.578|17.5553|19.0047|19.3333|19.022|21.3333|22.3667|20.9867|23.3|22.4733|22.4333|20.7333|20.23|20.7533|21.1733|23.6133|25.6267|29.49|30.87|24.2|23.83|22.8|22.56|20.71|16.51|19.65|16|13.43|13.26|14.85|13.87|16.18|14.33|14.97|17.33|16.53|14.46|12.85|14.95|16.64|15.8|19.58|19|22.64|23.79|26.89|31.51|29.64|29.11|27.05|28.82|30.05|32.61|32.21|34.57|32.39|33.21|33.19|42.49|39.54|43.09|42.45|41.88|42.22|48.1|41.21|28.87|33.85|35.37|34.98|36.34|20.95|23.76|22.815|
2020-10-24 23:45:23|russ2000_0697|TRNO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|19.73|17.71|18.21|17.98|17.11|17.01|13.19|15.14|14.31|14.49|15.75|15.36|17.76|17.85|17.63|17.79|18.46|18.95|19.01|21.22|22.32|19.7|19.59|23.07|23.52|25.51|27.7|28.16|27.41|33.26|35.83|35.3|34.56|37.38|37.04|34.84|42.04|47.74|50.77|54.14|51.75|52.64|54.94|
2020-10-24 23:45:25|russ2000_0698|HA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.938|4|2.313|2.938|5|4|3.375|3.563|5|4.688|3.813|3.438|2.5|2.125|3.25|2.625|2.75|2.3125|2.125|2.25|2.625|2.5|1.8125|3.25|3.25|2.1|4|3.05|3.65|2.48|2.04|1.48|0.85|1.24|2.99|3.85|7.15|6.16|6.83|6.54|4.05|2.94|3.99|5.21|3.4|4.16|4.9|3.15|3.62|4.38|5.1|6|6.95|9.28|6.38|3.73|6.02|8.26|7|7.37|5.17|5.99|7.84|6.01|5.7|4.21|5.8|5.23|6.51|5.59|6.57|5.77|6.11|7.44|9.63|13.96|13.71|13.45|26.05|22.025|23.75|24.68|35.33|47.19|37.96|48.6|57|46.45|46.95|37.55|39.85|38.7|35.95|40.1|26.41|26.25|27.43|26.26|29.29|10.44|14.04|12.89|
2020-10-24 23:45:27|russ2000_0699|ACCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.95|28.22|23.61|22.2|21.5|20|26.99|22.33|23.51|21.52|16.5|13.62|12.23|8.73|3.41|1.32|3.1|7.17|7.28|7.61|5.17|5.53|8.77|9.19|7.85|4.81|9.8|12.47|9.95|6.34|7.28|6.97|6.5|7.04|6.4|6.2|6.41|7.37|9.14|7.9|7.9|7.22|7.45|8.74|9.79|9.65|13.5|13.25|11.45|11.75|12.75|13.15|13.75|12|6.52|8.55|7.39|9.57|9.39|4.13|6.41|6.2|
2020-10-24 23:45:30|russ2000_0700|BKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:30|russ2000_0701|WNC|price|0|||||||||||||||||||||||||||||||||||12.9167|16.5001|17.6667|12.25|12.6667|16.5833|19.6667|17.6667|17.6667|22.6667|24.25|29.8334|36.75|39|32.75|31.125|35.375|22.375|19|17.75|15.75|18.375|17.375|27.875|28.938|28.438|29|25.75|14.75|20.3125|11.625|19.375|20.3125|15|13.9375|11.9375|9.125|8.625|10.25|12.1|6.9|7.8|9.9|10|5.41|8.38|6.3|14.03|15.95|29.3|23.6|27.5504|27.47|26.93|24.4|24.23|19.66|19.05|19.75|15.36|13.69|15.1|15.42|14.63|11.29|7.69|8.99|7.56|9.45|4.5|1.23|0.7|2.72|1.89|7.01|7.11|8.09|11.85|11.58|9.37|4.77|7.84|10.35|6.62|7.13|8.97|10.16|10.18|11.66|12.35|13.76|14.25|13.32|12.36|14.1|12.54|10.59|11.83|13.2|12.7|14.24|15.82|20.69|21.98|22.82|21.7|20.81|18.66|18.23|13.08|13.55|16.27|14.51|14.69|7.22|10.62|11.96|
2020-10-24 23:45:33|russ2000_0702|JOE|price|0|||||||||||||||||||||||||||||14.2917|12.4584|9.7501|9.2501|11.1667|11.4167|10.9167|10.0834|12.4167|12.4584|11.3333|12.625|13.7083|13.2501|15.375|16.875|18|16.5834|19|18.0826|20.6257|21.1667|21.2073|18.3333|19.2504|21.5004|21.3333|21.6672|24.6252|27.9167|33|30.1667|33.6251|27.3756|15.8661|15.5754|16.1153|17.9428|14.3294|16.1569|19.2304|19.9365|18.4413|22|22.81|26.89|25.85|27.75|30|30.02|27.6|30|27.2|31.2|32.08|37.29|40.69|39.6987|47.77|64.2|67.3|81.54|62.45|67.22|62.84|46.54|54.87|53.57|52.31|46.34|33.61|35.51|42.93|34.32|39.09|24.32|16.74|26.49|29.12|28.89|32.35|23.16|24.87|21.85|25.07|20.84|14.99|14.66|19.01|15.81|19.5|23.08|21.25|21.05|19.62|19.19|19.25|25.43|19.93|18.39|18.56|15.53|19.13|18.51|17.15|17.72|18.38|19|17.05|18.75|18.85|18.05|18.85|17.95|16.8|13.17|16.49|17.28|17.13|19.83|16.78|19.42|20.63|
2020-10-24 23:45:36|russ2000_0703|BGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:36|russ2000_0705|STMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|69.5|96|52.25|15.75|12|4.75|4.625|6.3|4.3|7.16|8.13|8.5|8.2|8.8|8.24|9.6|12|12.6|11.42|10.45|16.7|16|16.23|18.46|16.93|23.6|33.42|27.4|19.63|15.25|14.2|13.87|11.93|12.78|9.77|13.09|12.77|8.67|9.03|8.6|9.25|9.11|10.1|10.2|13.17|14.08|13.28|12.41|21.42|25.63|28.36|22.8|23.39|26.06|25.3|38.02|44.43|42.93|37.02|33.97|31.76|45.92|67.29|74.61|72.39|109.88|111.09|92.1|94.92|114.65|115.6|146.6|203.95|184.45|196.7|279.55|230.55|145.36|81.41|41.25|74.26|84.95|120.65|180.31|225.88|
2020-10-24 23:45:39|russ2000_0706|VRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|6.91|13.56|15.61|16.09|20.84|18.72|30.72|48.12|58.98|60.76|54.37|76.13|82.95|77.45|86.91|119.5|184.3|176.27|167.91|209.5|171.95|209.5|173.7|170.53|130.77|132.25|98.17|120.92|77.4|70.25|96.89|121.1|104.1|111.25|115.8|112.55|123.35|128.2|114.35|79.55|97.55|101.02|110.84|121.72|76.11|116.29|137.14|
2020-10-24 23:45:41|russ2000_0707|UCBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.3561|136.3395|142.749|142.749|142.749||96.2374|105.8611|76.9899|96.2374|183.4959|90.5594|76.3483|83.5662|76.8295|80.4866|88.8913|108.4596|113.6885|112.9827|114.5706|133|112.309|122.2214|135.2135|130.6903|133.4331|138.0044|147.3875|156.6263|156.9631|129.5355|120.7779|81.7536|83.0047|47.2044|64.2967|63.8634|20.4833|30.8624|25.19|16.25|22.35|21.8|10.725|11.45|9.95|10.25|9.11|6.64|9.97|9.05|8.39|9.01|11.41|12.02|15.29|17.93|19.13|16.58|16.48|18.64|18.51|20.38|20.13|19.18|18.59|19.16|20.57|29.5|27|27.35|27.97|28.37|31.65|33.36|28.03|20.61|24.93|27.58|28.615|30.67|18.76|19.59|16.65|
2020-10-24 23:45:43|russ2000_0708|NNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.66|24.07|17.45|24.66|26.95|33.25|32.75|36.61|40.15|42.03|40.4|31.13|27.58|24.11|25.1|18.76|13.33|11.03|11.55|12.86|12.58|8.5|10.98|13.22|17.58|18.79|20.75|23.32|23.45|21.25|21.46|18.8|24.64|26.46|22.53|23.68|29.14|33.62|36.3|38.35|40.59|40.12|40.92|43.22|46.51|47.23|43.23|35.78|31.86|39.84|33.67|39.52|52.88|42.49|45.95|51.81|53.63|52.24|61.22|57.01|48.21|55.07|57.99|69.16|59.38|45.41|46.35|60.68|
2020-10-24 23:45:45|russ2000_0709|STBA|price|0|||||||||||||||||||||||||||||||||||||5.5|6.5|6.0625|7|8.5|7.9375|9|9|9.5|9.375|10.625|10.25|10|11.875|12.5|15.25|15.375|15.375|15.75|15.375|15.25|16.75|19.125|21.625|27.688|27.625|26.75|27.5625|19.125|25.25|22.75|23.1875|17.125|18.25|19|21.625|23.14|27|23.4|24.28|25.45|27|25.18|25.051|25.57|27.44|28.5|29.8|30.06|31.98|35.71|37.69|35.4|36.1|37.8|36.82|36.58|33.23|32.5|34.67|33.04|32.9|32.09|27.64|32.17|29.06|36.83|35.5|21.21|12.16|12.96|17.01|20.9|19.76|17.42|22.59|21.57|18.59|16.16|19.55|21.69|18.47|17.61|18.07|18.54|19.6|24.22|25.31|23.7|24.85|23.46|29.81|28.38|29.59|32.62|30.82|25.76|24.45|28.99|39.04|34.6|35.86|39.58|39.81|39.94|43.24|43.36|37.84|39.53|37.48|36.53|40.29|27.32|23.45|17.69|
2020-10-24 23:45:48|russ2000_0711|RUSHA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|1.7778|1.6631|1.6711|2.0578|3.0667|4.2178|5.2711|5.8844|4.6444|6.7956|7.0889|6.3244|6.72|6.6667|7.8489|7.7111|7.5467|7.6667|8.5378|10.3467|11.8267|12.1867|10.4067|8.6333|8.5333|5.4333|5.9467|7.4133|8.9133|7.82|8.7733|9.4133|10.0667|13.16|12.9867|12.2467|10.5667|12.9867|15.0867|11.24|12.6933|13.4533|16.2533|16.64|17.4067|19.0733|21.12|22.6133|22.9733|21.4567|18.16|17.4|16.7267|13.7533|12.1467|14.6333|15.4533|22.3|21.3933|24.0067|30.8933|32.82|27.6467|30.7|26.6533|21.8733|27.8733|23.56|25.4667|31.28|21.7|25.82|33.52|
2020-10-24 23:45:51|russ2000_0712|MDXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3086|0.3086|5.5864|5.5247|4.3|4.75|2.6|0.4|0.6|0.75|0.68|1.6|1.05|1.07|1.35|1.15|1.05|1.09|1.05|1.19|2.2|2.99|3.5|5|7.11|4.12|8.57|5.99|6.79|7.14|11.29|10.68|11.59|9.46|9.84|8.36|7.69|8.75|8.99|9.7|14.87|11.92|12.83|6.73|6.25|5.77|1.48|3.56|4.34|5.06|7.42|3.75|5.45|6.35|
2020-10-24 23:45:53|russ2000_0713|UBNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:45:53|russ2000_0714|TRNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15000|6000|18000|46500|45000|13500|27000|15000|30000|17250|19500|37500|33000|30750|39000|84000|40650|21150|16950|12000|11325|6601.5|22650|22650|17400|10578|12370.5|18000|13951.5|25050|16200|8439|10050|7048.5|6600|1937.4|885.6|474.45|94|37|14.621|25.6951|3.18|0.8905|1.92|0.9072|0.1601|0.0848|0.0285|
2020-10-24 23:45:55|russ2000_0715|ALX|price|0.107296137339|14|15.75|17.5|26|25.375|25|23|22.5|22|25|28.125|37.875|36.875|36.25|46.875|41.75|48|47.5|36.125|51.375|51.875|51.25|69.875|65.75|68|62.5|56.75|48.875|47.875|32.625|20.875|28.75|25.5|32|30|15.375|12.125|17.375|32.625|56.875|57|57|58.625|52.25|53.375|53.375|51.5|52.5|51.5|60.875|62.5|66|73.875|70|73.5|69.25|66.5|73.563|87.5|93.6875|90.5|84.875|74.9375|67.75|73.1875|72.25|73.1875|65.5|65.5|74.4375|76.4375|61.05|61.04|65.19|60.21|60.45|67.05|69.6|64.25|63.85|73.27|87.35|107.4|160|155.95|170.65|197.6|241.5|229.47|279|240|289|279.25|273.68|364.75|411.7|384|354.1|401.95|354.5|356.3|354.74|350|170.38|218.08|275.54|264.92|299.13|317.82|334.17|375.84|406.95|439.29|401|433.7|393.88|389.63|427.27|443.96|329.69|307.99|302|321.76|360.99|345.76|363|442|456.58|431.22|405.47|394.89|380.55|382.67|429.27|384.27|431.86|434.81|434.99|411|381.23|393.35|370.48|315.01|376.17|379.63|374.5|345.4|275.95|315.26|251.79|245.66|
2020-10-24 23:45:59|russ2000_0717|OMER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.58|7.22|6.03|7.57|7.49|8.02|7.44|4.27|4.05|3.95|9.93|13.25|9.69|6|4.28|5.07|9.37|11.07|11.26|17.35|12.86|22.79|21.86|17.99|10.91|14.92|15.19|10.24|11.52|10.25|14.1|22.47|21.09|19.65|11.91|18.57|25.8|11.69|17.23|15|17.5|15.21|11.28|15.18|9.83|
2020-10-24 23:46:00|russ2000_0719|FOE|price|0|4.7061|5.3168|4.7477|4.9281|4.4006|3.7343|3.7065|3.6093|3.887|4.4284|3.9564|4.7615|4.942|5.9137|4.942|5.7749|7.8156|7.9266|8.5929|6.705|8.3015|11.4804|10.3005|9.9256|13.1463|13.8542|15.0556|11.4445|10.2222|11.3333|8.1112|8|10.8889|12.4445|13.2777|16.8889|17.2223|20.5|19|18.0833|18.75|20.9167|20|21.3333|20.6667|15.4167|16.4167|15.917|16.917|17.667|16.583|15.583|18.917|17.667|18|18.917|20|24.709|25.459|24.313|28.875|25.3125|19.875|26|24.75|27.5|21.3125|22|17.8125|21|19.0625|23|20.33|21.81|23.18|25.8|28.8|30.15|23.1|24.43|21.37|22.53|21.36|27.21|26.15|26.68|21.81|23.19|18.82|19.86|18.32|18.76|20|15.96|17.78|20.69|21.61|24.93|19.98|20.73|14.86|18.76|20.1|7.05|1.43|2.75|8.9|8.24|8.79|7.37|12.89|14.64|16.59|13.44|6.15|4.89|5.94|4.8|3.43|4.18|6.75|6.95|9.11|12.83|13.66|12.56|14.49|12.96|12.55|16.78|10.95|11.12|11.87|13.38|13.81|14.33|15.19|18.29|22.3|23.59|23.22|20.85|23.22|15.68|18.93|15.8|11.86|14.83|9.36|11.94|12.4|
2020-10-24 23:46:04|russ2000_0721|UEIC|price|0||||||||||||||||||||||||||||||||||||||||15.5|22.75|25.25|28|19.75|7.25|7.25|6.5|4.376|3.876|7.266|8|7.5|11.626|11.626|6|5.5|4.5|6.75|8.25|10|11.532|12.5|5.75|5.375|6.25|14.0313|11.5625|23|24.1875|24.5625|24.1875|15.4375|16.5|18|15.89|17.21|14.65|14.96|8.95|9.74|9.65|12.6|11.56|12.74|13.2|17.48|16.78|17.6|16.88|16.59|17.29|17.23|17.7|17.71|19|21.02|27.86|36.32|32.5|33.44|24.21|20.9|24.98|16.22|18.1|20.17|20.42|23.22|22.34|16.63|20.85|28.37|29.56|25.26|16.39|16.87|19.98|13.17|17.58|19.35|23.25|28.13|36.03|38.11|38.39|48.88|49.37|65.03|56.44|49.84|42.03|51.35|61.99|72.28|74.46|64.55|68.5|66.85|63.4|47.25|52.05|33.05|39.35|25.28|37.15|41.02|50.9|52.26|38.37|46.82|37.74|
2020-10-24 23:46:06|russ2000_0722|SFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|21.35|21.55|21.28|18.69|19.88|17.12|16.7|16.97|19.8|23.62|26.79|29.1|27|28.25|24.53|29.63|23.17|10.18|7.02|11.18|12.13|13.97|18.2|18.47|18.8|21.51|20.15|17.41|13.54|9.35|14.98|14.64|16.88|15.93|16.45|14.6|15.23|16.31|17.62|18.49|18.7|14.5|14.63|16.37|16.4|16.54|13.65|14.28|14.7|14.9|14.25|12.75|14.2|15.4|14.1|14.9|13.65|11.2|12.35|12.32|14.24|14.64|7.92|9.38|8.88|
2020-10-24 23:46:08|russ2000_0723|LNN|price|2||||||||||||||||||||||1.4006|1.925|3.5537|3.4242|2.6037|2.9306|3.6216|4.642|3.3087|2.963|5.1358|5.6296|6.2717|7.9259|12.1482|10.0741|9.0741|9.1112|10|10.037|8.8889|9.037|9.6296|9.5556|8.5185|8.8889|8.815|9.333|10.222|10.519|14.111|17|17.222|18.2222|20.667|24|26|27.042|27.917|31|20.125|15|15.875|17.625|17.125|16.8125|16.8125|18.75|18.25|19.75|20.95|17.85|18.9|18.75|21.5|23.23|21.75|25.21|18.55|20.32|22.1|24.37|25.8|22.9|24.96|28.14|23.24|20.01|25.3|18.57|24.5|22.05|28.52|34.45|34.4|34.35|40.53|52.92|78.62|105|81.91|38.91|24.25|31.86|41.51|35.09|36.81|34.17|36.87|59.04|70.61|67.08|62.2|56.49|65.59|55.65|65.36|79.09|85.45|81.25|76.02|76.39|84.86|84.29|77.78|87.93|87.58|80.54|76.23|69.76|72.4|71.34|71.96|84.28|80.07|85.38|86.57|93.83|88.44|98.42|95.77|101.16|92.47|79.38|88.26|90.22|99.03|93.92|99.93||
2020-10-24 23:46:11|russ2000_0724|LORL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|26.5|27.4|27.17|29.3|27|37.64|50.14|48.71|39.01|36.54|24.1|15.97|14.77|14.88|19.73|27.38|27.56|33.73|35.49|43.31|51.44|76.51|76.11|68.63|55.35|62.91|76.55|57.74|71.95|53.67|60.41|59.98|69.94|78.72|74.25|72.69|73.5|79.95|68.84|63.06|51.91|40.57|35.66|34.83|37.6|41.85|39|41.4|47.15|43.8|44.85|38.05|43.25|36.88|38.04|33.43|41|32.65|16.01|19.37|22.65|
2020-10-24 23:46:14|russ2000_0725|KRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.68|52.24|61.6|58.04|60.8|60.8|61.4|60.04|59.08|65.92|74.88|83.84|76.08|74.32|61|58.6|50|44.2|19.04|10.56|10.84|16.32|17|19.32|17|19.64|22.32|21.16|19.12|15.32|18.56|20.24|19.6|21.24|21.64|26.68|22.2|24.4|26.32|24|24.28|25.03|28.93|28.87|24.74|23.93|26.4|27.2|27.58|27.32|23|21.25|19.17|20.16|19.54|14.67|17.31|16.78|14.45|15.78|14.75|15.95|19.04|9.43|11.26|12.23|
2020-10-24 23:46:16|russ2000_0726|LL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.98|8.61|10.69|14.96|12.56|9.01|12.75|14.12|21.3|27.18|26.57|25.75|24.48|24.75|24.9|24.49|16.01|17.19|25.16|33.1|50.88|51.68|69.47|86.03|110.8|102|98.04|75.95|56.1|65.09|27.89|20.94|14.54|17.65|13.94|14.69|15.61|16.53|18.68|25.76|37.62|31.8|24.42|25.82|17.55|10.2|10|11.07|8.97|9.99|4.01|12.82|22.05|
2020-10-24 23:46:18|russ2000_0727|GLOG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|9.81|11.51|12.03|12.91|12.61|14.83|17.41|23.39|31.89|22.01|19.72|19.42|19.95|9.22|8.39|9.45|12.59|13.25|16.2|14.85|15.15|16.85|21.85|16.1|19.6|19.75|16.18|17.46|13.57|13.2|9.79|3.62|2.62|2.62|
2020-10-24 23:46:19|russ2000_0729|BANR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|13.09|16.95|22.37|20.28|25.46|30.29|31.65|33.24|37.75|44.76|40.64|39.66|38.41|42.91|45.07|47.93|47.38|47.44|42.08|40.77|43.18|56.26|54.63|54.58|60.44|55.72|55.6|60.39|63.99|53.8|53.73|52.31|57.21|56.84|34.14|35.99|31.17|
2020-10-24 23:46:21|russ2000_0730|NR|price|0|||||||||||||||||||||||||||||||1.25|1.125|1.125|2.4375|2.25|1.9375|2.1875|1.875|2.25|2.8125|2.5625|2.3125|2.1875|2.25|3.5|4|4.75|6.0008|5.375|5.25|4.3754|5.563|7.438|9.188|9.094|9.313|10.938|16.875|19.657|16.5|18.25|11.125|6.875|6.8125|7.25|8.875|7.75|6.125|8|9.4375|9.25|9.5625|8.99|11.1|6.75|7.9|7.75|7.35|3.96|4.35|4.53|5.48|4.3|4.79|5.2|6.2|6|5.15|5.89|7.5|8.42|7.63|8.2|6.15|5.33|7.21|7.05|7.75|5.36|5.45|5.1|7.86|7.3|3.7|2.53|2.85|3.21|4.23|5.25|6.05|8.4|6.16|7.86|9.07|6.09|9.5|8.19|5.9|7.41|7.85|9.28|10.99|12.66|12.29|11.45|12.46|12.44|9.54|9.11|8.13|5.12|5.28|4.32|5.79|7.36|7.5|8.1|7.35|10|8.6|8.1|10.85|10.35|6.87|9.16|7.42|7.62|6.27|0.897|2.23|1.05|
2020-10-24 23:46:24|russ2000_0731|SNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:25|russ2000_0732|AMBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|22.7|19.59|24.91|31.83|26.91|22.2|24.5|24.92|23.27|14.47|14.24|16.07|15.84|18.51|22.64|18.29|17|17.18|14.51|15.67|19.68|20.44|16.85|18.12|16.9|19.12|21.57|11.39|14.26|12.77|
2020-10-24 23:46:26|russ2000_0733|TPC|price|0|17|19.6875|18.75|21.5|21.0625|24|27.75|27.75|25.25|27.25|27.125|29.625|33.25|31|27.125|28|32.5|31|31.875|24.75|27.875|29|33.5|32|33.625|30.875|39.375|34.75|32|26|11.875|7.875|13|11.125|9.75|11.5|12.5|12.625|11.875|17.625|14.375|13|11.75|11.625|13.25|11|9.625|9.375|9.875|10.25|12.375|8.25|8.063|12|9|7.813|7|7.375|7.875|9|9|8.563|6.938|5.125|5.125|5.6875|3.5|3.875|4.4375|3.5|4.25|3|7.25|10|6.5|7|5.75|4|4.2|4.44|3.99|7.95|6.86|9.15|15.75|10.67|14.26|16.69|13.79|16.42|18.2|24.15|30.37|22.5|20.88|30.78|36.86|61.53|55.93|41.42|36.23|33.05|25.79|23.38|12.3|17.36|21.3|18.08|21.75|16.48|20.09|21.41|24.36|19.18|11.49|12.34|15.58|12.67|11.44|13.7|19.3|18.09|21.32|26.3|28.67|31.74|26.4|24.07|23.35|21.58|16.46|16.74|15.54|23.55|21.47|28|31.8|28.75|28.4|25.35|22.05|18.45|18.8|15.97|17.12|13.87|14.33|12.86|6.72|12.18|11.13|
2020-10-24 23:46:30|russ2000_0734|PJC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:30|russ2000_0735|PE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77|23.73|21.33|15.63|15.98|17.42|14.58|17.82|22.57|25.73|31.07|35.24|32.51|26.66|25.95|29.72|27.34|30.28|29.25|15.68|19.3|18.21|17.86|18.91|5.71|10.56|9.36|
2020-10-24 23:46:31|russ2000_0736|REXR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.72|13.19|14.07|14.3|13.84|15.97|15.81|14.58|13.79|16.52|18.13|21.1|23.05|22.71|22.16|27.44|28.45|29.41|28.88|31.28|31.5|29.12|35.81|40.47|43.95|45.67|39.29|41.43|45.89|
2020-10-24 23:46:32|russ2000_0737|MGRC|price|0|||||||0.7344|0.7188|1.0938|1.0157|1.0469|1.5469|1.7188|1.7813|1.25|1.5313|1.6563|2.0313|2.4063|1.7969|1.9688|1.9688|1.7813|1.6875|1.7188|1.6875|1.9375|2.1875|2.5313|3.625|2.9375|3.3438|3.75|4.125|3.625|3.6875|4.4375|3.3125|3.5|2.875|3.4063|3.375|3.625|3.625|4|4.25|4.125|4.25|3.813|4.375|4.375|4.75|4.813|5.625|6.5|6.438|7.469|10.25|11.438|12.25|9.9375|10.5625|8.5|11|9.125|10|9|8.75|7.9375|8.5|9.5|9.6875|10.9375|12.07|10.755|18.76|15.375|12.96|10.185|11.5755|11.3|13.365|14|13.625|15.245|18.475|18.275|21.805|23.38|23.7|28.33|27.8|30.06|27.81|25.6|30.63|31.67|33.69|33.24|25.75|24.11|24.59|28.82|21.36|15.76|19.06|21.27|22.36|24.23|22.78|23.96|26.22|27.27|28.08|23.79|28.99|32.11|26.5|26.09|29.0984|31.1|34.16|35.7|39.8|34.96|36.75|34.2|35.86|32.91|30.43|26.69|25.19|25.08|30.59|31.71|39.19|33.57|34.63|43.75|46.98|53.69|63.27|54.47|51.48|56.57|62.15|69.59|76.54|52.38|54.01|59.59|
2020-10-24 23:46:35|russ2000_0739|IRDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.3|9.15|8.93|9.36|9.8|9.95|8.13|8.04|9.99|8.79|8.17|8.21|8.53|6.93|7.66|9.23|8.73|7.5|5.93|6.47|7.37|7.08|6.28|7.24|8.37|8.85|9.72|9.71|9.89|6.04|8.53|7.46|8.54|7.75|11|8.95|10.75|10.15|11.55|11.25|16.65|21.75|17.16|26.44|23.3|21.54|24.76|23.15|26.25|24.11|
2020-10-24 23:46:37|russ2000_0740|GLRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|23.41|20.62|20.77|18.37|22.99|20.99|12.68|15.97|16.97|18.86|23.39|26.32|26.15|25.09|27.83|27.98|25.83|20.995|23.49|24.79|25.8|25.03|22.58|24.53|25.15|27.98|33.02|32.57|33.51|34.07|33.14|32.51|29.46|23.27|18.75|21.67|18.88|20.05|23.65|21.45|20.55|20.8|20.35|15.65|14.65|12.05|8.9|10.94|8.32|10.6|10.11|5.83|6.33|6.73|
2020-10-24 23:46:39|russ2000_0741|BMI|price|0|0.5859|0.7032|0.6016|0.5313|0.5625|0.4688|0.5391|0.5782|0.6797|0.6719|0.6563|0.7579|0.9609|1.1563|0.9609|0.875|1.2813|1.2656|1.1719|0.7891|0.9532|1.0156|1.0547|1.1328|1.0938|1.1563|1.3984|1.2266|1.1563|1.1641|0.9297|0.8672|1.1172|1.0625|0.9454|0.9609|1.0625|0.9219|1.0234|1.0938|1.25|1.2891|1.2188|1.1953|1.3516|1.3984|1.625|1.4923|1.461|1.4768|1.6407|1.6563|1.6875|1.75|1.9923|2.3985|2.9063|3.7033|6.133|5.0938|4.4845|4.4298|3.6563|4.4532|4.0078|4.3438|4.2813|3.7656|4.5313|3.1563|3.4531|2.875|3.5625|3.5938|3.1625|2.8037|3.4375|3.4375|3.8125|4.0125|3.8425|3.2188|4.0113|4.7687|4.6563|5.5313|5.7062|7.49|6.625|10.325|9.835|9.81|14.245|13.5|12.595|13.85|13.275|14.13|16.025|22.475|21.6|25.265|23.475|14.51|14.445|20.5|19.345|19.91|19.255|19.345|20.24|22.11|20.605|18.495|14.465|14.715|16.995|18.775|18.195|23.705|26.76|22.275|23.25|27.25|27.55|26.325|25.225|29.675|29.97|31.745|29.03|29.295|33.255|36.515|33.51|36.95|36.75|39.85|49|47.8|47.15|44.7|52.95|49.21|55.64|59.69|53.7|64.93|53.6|62.92|65.37|
2020-10-24 23:46:43|russ2000_0742|CONN|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5711|14.4735|15.8901|14.4644|13.3365|15.1953|15.4029|23.1088|26.3933|39.2335|29.3078|23.8487|20.9793|21.1778|23.2802|26.9888|21.3853|13.7335|14.8524|15.06|10.8822|10.828|14.293|11.7304|6.1269|6.0998|8.6805|4.7282|3.7898|4.42|5.75|8.8|8.16|11.95|19.07|16.13|25.27|28.01|41.02|59.92|61.31|70.29|43.51|41.2|31.78|16.02|30.54|34.88|21.49|13.44|13.1|7.16|8.98|11.05|13.1|22.15|30.75|37.2|28.65|35.6|29.64|18.71|25.9|20.32|24.24|9.635|6.76|10.26|11.37|
2020-10-24 23:46:45|russ2000_0743|EBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0583|10.8328|12.7122|9.2744|7.48|4.4483|8.0561|10.4078|13.4678|23.8944|13.2222|13.3733|16.745|11.7961|15.9044|14.8467|16.4994|21.8167|22.2794|21.0989|15.4133|15.8761|15.1867|14.1667|13.6|14.28|13.1844|13.6661|17.6611|21.7694|23.6772|21.7033|20.2583|25.4811|26.9356|30.9494|27.8422|36.2383|33.5467|37.1356|28.5|35.07|28.84|32.3|39.97|46.94|51.99|53.63|65.71|55.85|50.52|46.35|51.02|54.42|51.22|74.35|99.11|
2020-10-24 23:46:47|russ2000_0744|GSAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|14.02|10.93|10.32|8.71|8.1|7.04|2.81|2.24|0.15|0.39|1.07|0.77|1|1.355|1.7|1.72|1.39|1.29|1.24|0.43|0.527|0.7399|0.2814|0.483|0.425|0.32|0.59|1.04|1.85|2.67|4.25|3.87|2.95|3.56|2.13|1.75|1.45|1.48|1.12|1.3|1.6|1.61|2.1|1.77|1.31|0.7598|0.4818|0.534|0.4743|0.45|0.465|0.41|0.5701|0.29|0.3135|0.33|
2020-10-24 23:46:49|russ2000_0746|AKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:49|russ2000_0747|MNTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:49|russ2000_0748|SHEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7083|2.0625|1.8333|2.8125|3.7917|2.5833|2.9167|2.9167|2.5885|2.4625|2.8125|3.2708|3.1525|4.5417|4.2083|4.0825|2.5333|3.8542|3.2125|4.3|3.8067|4.075|4.1933|5.3017|4.995|6.3|6.51|6.825|7.4483|6.9583|7.36|7.7667|7.82|8.2983|11.25|12.645|7.355|7.86|11.035|12.75|11.4|10.04|9.155|9.965|9.375|8.17|9.1|9.545|8.85|8.915|5.705|5.52|5.505|6.145|8.85|8.29|7.57|8.425|11.35|11.885|15.9|13.63|12.62|15.67|15.865|16.115|20.91|21.765|26.96|35.68|27.19|28|28.025|31.45|38|33.4|35.85|33.6|37.3|41.9|44.36|40.09|30.9|39.97|46.17|51.59|44.435|
2020-10-24 23:46:52|russ2000_0749|STC|price|0|6.9167|9.5|9.4167|9.8333|7.5|6.75|6.75|7.5834|7.8333|8|7.75|7.6667|8.0834|8.7083|6.6667|6.5834|7.5417|6.4167|6.1667|4.5834|5.5|5.5834|5.5|5.9583|5.6667|6.5|5.7917|5.6667|5.4584|6.1667|4.2084|2.625|4.75|3.8334|4.1667|4.5834|5.2501|4.6667|5.4167|6.8333|9.0834|7.9167|9|10|9.5|9.0625|8.6875|7.688|8.563|9.813|9.625|10.75|9.875|10.063|10.313|10.375|10.313|10.313|13.188|14.5|15.438|24.282|14.4063|14.5|8.3906|21.125|18.3125|13.3125|15.8125|14.625|15.375|22.1875|16.8|19.49|19.5|19.75|20|20.55|21.35|21.39|23.21|27.85|28.24|40.55|39.3|33.77|39.4|41.65|37.52|42|51.2|48.67|47.08|36.31|34.77|43.36|41.79|39.83|34.27|26.09|27.99|19.34|29.75|23.49|19.5|14.25|12.37|11.28|13.8|9.02|11.32|11.53|10.48|10.03|8.84|11.55|14.21|15.35|20.14|26|25.47|26.19|31.99|32.27|35.13|31.01|29.35|37.04|40.64|39.8|40.91|37.33|36.28|41.41|44.45|46.08|44.18|45.38|37.76|42.3|43.94|43.07|45.01|41.4|42.69|40.49|38.79|40.79|26.67|32.51|43.73|
2020-10-24 23:46:54|russ2000_0750|IMGN|price|0|||||||||||||||||||||||||||8.75|8|8.5|12.5|11.25|11.625|18.75|12.5|18|18.75|13|12.25|13.25|10.5|6.5|6.5|7.5|9.125|6|4.25|4.25|2.125|2|3.875|3.25|2.25|2.563|4|4|2.375|1.375|1.563|1.25|0.844|1.6875|1.75|1.3125|2.1875|2.25|2.3125|2.375|5.5|11.875|12.0625|34.1875|21.4375|13.375|20|9.05|16.58|11.07|2.69|3.24|3.1|2.33|4.27|4.45|5.05|6.72|6.07|5.05|8.84|5.23|5.79|7.34|5.13|4.34|3.13|3.54|5.07|4.79|5.55|4.65|4.15|3.58|3.06|4.91|4.29|7.1|8.62|8.11|7.86|8.09|9.27|6.27|9.26|9.07|12.19|10.96|11.58|14.39|16.74|14.59|12.75|16.07|16.59|17.02|14.67|14.93|11.85|10.59|6.1|8.95|14.38|9.6|13.57|8.52|3.08|2.68|2.04|3.87|7.11|7.65|6.41|10.52|9.73|9.47|4.8|2.71|2.17|2.42|5.105|3.41|4.6|3.6|
2020-10-24 23:46:57|russ2000_0751|LBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:46:57|russ2000_0752|AMSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.07|10.734|11.01|9.98|14.25|19.1|18.36|17.49|16.35|12.53|15.7|18.2|18.68|15.32|15.38|17.36|17.79|16.46|18.51|18.31|18.35|22.06|22.81|19.11|23.88|24.75|26.59|26.53|26.27|35.38|33.16|35.19|41.49|42.83|38.13|38.64|42.23|45.07|46.6|49.84|49.37|51.6|61.11|58.78|61.85|63.7|55.6|57.6|60.9|55.1|59.4|61.1|56.09|59.4|63.53|66|66.84|59.54|59.98|58.64|
2020-10-24 23:46:59|russ2000_0754|FCF|price|0||||||||||||||||||||||||||||||||||||||6.0625|7.4375|7.375|7|6.6875|7.4375|8.8125|8.5|8.6875|7.5625|6.75|6.938|7.563|7.938|8.75|9.688|8.875|9.188|9.313|8.75|10.625|10.938|17.532|14.375|14.125|12.2813|12.25|10.625|11.9375|12.75|12|8.625|9.0625|9.6875|10|11.45|15|12.45|11.52|13.24|13.49|12.39|11.5|11.65|12.96|13.16|14.26|14.78|12.97|13.61|15.39|13.7|13.7|13.33|12.93|14.66|12.7|13.03|13.43|11.75|10.92|11.06|10.65|11.59|9.33|13.47|12.38|8.87|6.34|5.68|4.65|6.71|5.25|5.45|7.08|6.85|5.74|3.7|5.26|6.12|6.73|7.05|6.82|7.46|7.37|7.59|8.82|9.04|9.22|8.39|9.22|9|9.59|9.09|9.07|8.86|9.2|10.09|14.18|13.26|12.68|14.13|14.32|14.13|15.51|16.14|12.08|12.6|13.47|13.28|14.51|9.14|8.28|7.74|
2020-10-24 23:47:02|russ2000_0755|FRME|price|0||||||||||||||||||||||||||6.2708|6.3348|6.2069|6.5268|6.7507|5.119|5.375|5.631|6.0468|7.4226|7.5505|9.8541|8.9583|10.302|11.0059|10.702|10.654|11.7098|11.1339|10.942|11.3259|12.6696|12.478|12.2857|13.102|14.877|14.83|15.837|14.253|14.109|15.262|16.989|17.421|18.644|21.451|23.8995|26.3471|21.272|22.5678|21.164|20.5161|20.5431|22.6757|17.3847|18.3026|19.1124|19.5983|19.9223|20.6716|20.8571|21.7869|23.7732|27.2109|23.5238|21.7048|21.7238|23.0476|25.59|25.511|24.05|25.95|24.651|28.3|25.9|24.85|25.83|26|26.52|24.31|23.65|27.19|23.72|24.03|21.56|21.84|28.54|18.15|22.8|22.21|10.79|8.03|6.97|5.94|6.96|8.48|7.63|8.86|8.26|8.94|7.05|8.47|12.34|12.46|15.01|14.84|15.47|17.15|17.33|22.722|21.64|21.14|20.21|22.75|23.54|24.7|26.22|25.42|23.57|24.93|26.75|37.65|39.32|40.14|42.93|42.06|41.7|46.4|44.99|34.27|36.85|37.9|37.635|41.59|26.49|27.57|23.16|
2020-10-24 23:47:06|russ2000_0756|HOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:06|russ2000_0757|CPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|32.5|36.1|46.5|44.5|44.1|42|35.75|43.74|37.4|37.5|38.5|41.64|46.5|50|48.95|69.68|66.63|62.4|58.62|59.2|61.47|57.32|78.98|73.52|75.31|101.53|105.22|110.4|97.44|116.55|122.65|121.12|136.43|120.16|60.48|46.96|43.2|41.66|33.16|10.6|12.52|13.21|
2020-10-24 23:47:08|russ2000_0759|VG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|8.85|6.77|7.17|3.26|3.01|0.99|2.06|1.87|1.8|1.01|0.7|0.38|0.43|1.42|1.44|1.32|2.27|2.57|2.45|4.27|4.22|2.82|2.31|2.21|1.92|2.29|2.4|2.86|2.75|3.16|3.11|4.21|3.57|3.24|3.68|4.98|4.86|5.82|5.72|4.45|5.44|6.64|7.1|6.23|6.89|8.23|10.15|10.5|12.44|14.3|8.19|10.04|11.55|11.49|7.48|7.1|9.83|10.24|
2020-10-24 23:47:10|russ2000_0760|HEES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|27.99|26.39|23.5|25.31|21.93|26.74|18.68|19.32|11.64|14.47|9.66|7.33|6.55|8.26|11.36|10.79|11|8.45|8.12|12.01|19.47|13.69|8.71|14.12|18.97|15.91|12.36|15.08|20.08|22.52|26.52|28.61|37.66|36.455|40.6|28.06|24.04|21.75|16.64|16.78|17.63|19.53|15.8|23.86|24.16|18.84|29.17|39.63|40.82|36.34|35.57|20.56|25.71|28.18|28.19|33.08|10.84|17.29|21.51|
2020-10-24 23:47:12|russ2000_0762|WAIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:12|russ2000_0763|SCL|price|0|1.5781|1.7031|2.0156|2|1.9063|1.8594|2.1719|2.0625|2.375|2.4844|2.75|2.6094|3.3906|4.3281|4.1094|3.6563|4.9531|5.9531|6.5|5.0313|5.8125|5.8438|6.2656|6.1406|6.5|5.375|5.0938|4.7813|4.875|6|5.75|5.375|7|6.0625|6|6.75|8.0938|11.25|8.6875|8.3125|8.25|7.9063|7.3438|7.0313|6.6563|6.625|8.625|7.5|8.75|8.5625|8.0625|8.3125|9.6875|9.0625|8.9375|10.1875|9.25|12.3125|13.3125|14.8125|15.1875|14.9065|13.5313|13.3125|11.125|12.6875|11.375|11.6875|10.8438|11.625|10.0313|11.8438|12.03|13.1|9.025|12.14|13.425|14.13|13.425|12.5|11.52|11.3|11.39|12.825|11.42|13.075|11.895|12.18|11.755|11.05|12.53|13.445|14.775|15.79|14.615|15.835|13.125|15.14|15.455|16.265|19.115|22.81|27.285|23.495|13.65|22.08|30.04|32.405|27.945|34.215|29.555|38.135|36.25|35.45|33.59|40.08|43.9|47.09|48.06|55.54|63.1|55.61|57.73|65.63|64.56|52.86|44.38|40.08|41.66|54.11|41.61|49.69|55.29|59.53|72.66|81.48|78.81|87.14|83.66|78.97|83.18|78.01|87.01|74|87.52|91.91|97.06|102.44|88.46|97.1|109|
2020-10-24 23:47:15|russ2000_0764|EIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.97|19.6|22.01|20.74|17.33|18|19.56|17.38|15.54|9.54|13.49|15.82|14.98|15.31|16.01|15.22|17.15|20.22|16.05|12.31|17.85|17.92|17.47|18.86|20.48|23.25|24.47|29.39|30.78|19.99|21.57|19.48|21.69|26.62|22.7|22.1|27.05|28.25|29.16|29.9|38.1|37.3|41.5|45.55|44.6|41|41.35|46.2|40.91|39.8|41.7|43.64|41.91|35.5|29.36|30.15|
2020-10-24 23:47:16|russ2000_0767|SMP|price|0|16.8438|22.5|22.5938|18.375|18.75|17.5|16.875|13.25|12.75|12|11.125|12.25|16.625|19.75|16.875|19.875|21.75|19.25|18.25|13.875|15.25|13.5|13.625|14|16.25|16.875|18.875|15.125|12.875|10.75|8|7.625|9.5|12.125|13.625|9.875|10.625|11.875|12.125|13.375|17.375|19.125|21.375|26.375|16.25|17.75|18.375|19.625|20.125|20.25|19|15|16|17.875|14.25|13.875|13.125|13.75|23.375|22.563|19.188|22.25|24.375|24.25|20.6875|24.5|19.375|16.125|14.875|8.5|8|7.375|10.6|13.3|11.7|13.9|14.6|16.95|10.81|13|11.1|11.1|10.1|12.15|15.68|14.73|15.11|15.8|11.7|13.2|8.11|9.23|8.88|8.34|11.99|14.98|17.07|15.03|9.4|8.16|6.12|8.16|6.22|3.46|2.75|8.27|15.2|8.52|9.92|8.07|10.53|13.7|13.83|15.23|12.97|20.05|17.74|14.08|18.42|22.22|27.72|34.34|32.16|36.8|35.77|44.67|34.43|38.12|42.26|35.12|34.88|38.05|34.65|39.78|47.76|53.22|49.14|52.22|48.25|44.91|47.57|48.34|49.22|48.43|49.1|45.34|48.55|53.22|41.57|41.2|44.65|
2020-10-24 23:47:20|russ2000_0768|TXMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|0.6667|0.6667|||0.6667|0.6667|0.6667|25|23.3333|25|59.9999|33.6666|48.3333|46.6666|59.9999|49.9999|48.3333|49.9999|51.6666|74.9999|83.3333|83.3333|56.6666|33.6666|17|50.3333|66.6666|36.6666|33.6666|17|25|110|122|41|11|3.1|5|2|2|1.7|2.4|2.8|3.45|3.06|1.75|3.08|2.93|5.41|6.05|4.94|4.73|4.23|6|7.86|5.82|11|6.5|8.61|6.72|6.06|6.99|5.68|5.42|5.86|5.05|6.81|6.62|3.92|4.87|2.46|3.63|2.42|1.06|1.25|1.61|
2020-10-24 23:47:22|russ2000_0769|NAVG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:22|russ2000_0770|WIRE|price|0||||||||||||||||||||||||||||||||||||||3.1482|3.0741|3.037|2.6667|2.3704|2.4445|3.3333|4|4.8889|5.7037|5.185|4.1482|3.2593|3.574|2.889|2.667|3.111|4.333|5.111|5.407|9.037|14.278|13.639|14.3889|10.75|6.1667|6.1667|5.25|6.0417|6.0417|5.0833|4.8438|3.5833|4.75|3.875|5.2083|7.9133|8.6333|8.0667|11.04|9.4867|5.8667|6.0333|5.6667|6.2867|8.8333|11.9|24.8051|18.4|13.24|13.33|10.1938|11.59|16.26|22.76|33.88|35.94|35.29|22.01|25.32|29.44|25.13|15.92|18.21|21.19|18.11|18.96|21.43|21.35|22.34|21.07|20.8|18.19|20.51|25.08|24.34|24.22|20.58|25.9|29.73|26.78|29.26|30.31|35.02|34.1|39.44|54.2|48.51|49.04|37.09|37.33|37.88|44.29|32.67|37.09|38.93|37.28|36.77|43.35|46|42.7|44.775|48.65|56.7|47.45|50.1|50.18|57.22|58.58|56.28|57.4|41.99|48.82|46.42|
2020-10-24 23:47:24|russ2000_0772|NYMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.4|93.5|112|100.8|95|75.8|60.9|48.3|42.3|39|27.3|23.8|19.1|8.8|8.8|5.2|5|3.17|2.22|3.034|5.16|7.275|7|8|6.7|6.21|6.73|7.25|7.44|7.2|7.24|6.84|6.89|7.21|6.32|7.41|6.66|6.799|6.95|7.66|7.84|7.82|7.79|8.11|7.5|6.61|5.53|5.01|5.98|6.13|6.59|6.43|6.27|6.41|6.25|5.94|6.16|6.3|5.88|6.08|6.12|5.99|6.27|1.02|2.61|2.67|
2020-10-24 23:47:27|russ2000_0773|TISI|price|1.731678487|3.3125|5.125|2.625|3.125|2.75|2.0625|1.5625|1.9375|1.9375|2|1.625|0.875|1.375|0.875|1.1875|2.3125|2.4375|2.1875|1.375|4.125|4|4.4375|4|3.5625|3.5|3.9375|4.5|6.8125|8|6|4.625|4.3125|4.1875|3.6875|3.4375|3.25|3|3.25|3.3125|2.3125|2.25|2.375|1.9688|2.0625|2|1.4375|1.4375|0.8125|0.875|1.3125|1.1875|0.9375|1.25|0.9375|0.7815|0.7815|0.9375|1.5625|1.8125|1.5625|2.469|1.9375|1.75|1.5625|1.6875|1.4375|1.125|1.0625|1.125|1.5|1.5|1.45|1.525|2.7|3|4.19|4.625|3.95|3.745|3.45|3.9|3.985|5|6.625|7.85|8.175|8.49|9.79|9.5|10.025|11.895|15.7|15.725|12.01|15.425|17.21|19.595|23.46|29.88|29.73|32.04|38.11|28.22|14.37|14.15|17.43|16.4|17.4|15.04|14.63|20.36|24.95|23|24.94|27.36|29.63|26.68|31.27|35.92|38.76|36.07|39|40.92|42.89|41.92|39.91|40.61|39.08|39.8|41.84|38.18|28.73|30.32|31.77|34.3|26.9|25.65|12.35|13.75|16.95|21.25|23.3|16.71|16.9|14.52|16.48|16.17|6.17|4.93|6.37||
2020-10-24 23:47:30|russ2000_0775|MTRN|price|0|23.5625|24.875|27.5|27.875|26.8125|33.5|34|34.5|35.875|32|30.375|34|38.25|31.5|28|26.75|35|39|37.625|24.5|29.375|29.625|27|26.5|29.5|25.625|23.125|20.875|22.375|24.875|14.25|14|16.125|17.75|14.875|13.375|18.125|16.5|17|15.375|13.5|12.125|12|14.25|15.5|15.875|16|17.375|17.625|21.375|18.5|17.25|17.875|19|19.25|16.375|18.125|20.938|25.688|24.5|28|20.5625|13.875|17.4375|14.5|18.125|14.6875|16.8125|17.75|15.625|21.625|20.1875|18.65|16|13.75|14.24|12.7|12.4|7.8|5.5|5.07|8.35|10.25|15.31|20.27|19.3478|20.71|18.5|19.03|14.26|15.88|15.9|19.75|20.85|24.87|33.77|48.47|41.99|51.89|37.02|25.67|24.42|18.57|12.72|13.87|16.75|24.46|18.54|22.57|19.98|28.44|38.64|40.8|36.97|22.68|24.28|28.73|23.03|23.8|25.78|28.5|27.09|32.06|30.85|33.93|36.99|30.67|35.23|38.43|35.25|30.02|28|26.48|24.76|30.71|39.6|33.55|37.4|43.15|48.6|51.05|54.15|60.5|44.99|57.06|67.81|61.36|59.45|35.01|61.49|52.03|
2020-10-24 23:47:33|russ2000_0776|MMSI|price|0|||||||||||||||||||||||||||||0.816|1.08|0.9841|1.296|1.968|3.456|5.184|4.896|3.024|2.016|1.44|2.16|1.728|1.584|1.944|1.548|1.296|1.476|1.836|1.2599|1.5303|2.1599|2.016|1.9439|2.1959|2.5559|2.2319|2.4479|2.2679|1.9079|2.0519|1.7999|1.7999|2.5559|1.728|1.9079|1.6559|1.4354|1.7459|2.0879|2.8439|1.8719|1.8179|1.6199|1.7819|2.592|6.7857|6.7245|7.2716|9.283|8.6891|8.9636|8.5721|9|13.2597|17.808|17.312|12.744|12.088|12.224|9.592|12.328|14.192|9.712|9.608|11.008|10.864|12.672|10.04|9.568|10.384|11.12|12.664|11.76|15.016|14.344|9.768|13.04|13.864|15.392|12.2|12.856|12.712|12.664|15.696|17.97|13.14|13.38|12.42|13.81|14.93|13.9|12.26|11.15|12.13|15.74|14.3|15.1|11.88|17.33|19.25|21.54|23.91|18.59|18.49|19.83|24.29|26.5|28.9|38.15|42.35|43.2|45.35|51.2|61.45|55.81|61.83|59.56|30.46|31.22|31.25|45.65|43.5|
2020-10-24 23:47:37|russ2000_0777|TPRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.55|18.53|15.8|15.41|14.55|14.58|14.15|14.75|13.45|13.73|11.36|11.06|11.89|11.95|12.25|14.4|15.35|14.95|14|12.35|12.9|9.52|10.38|10.11|9.95|10.52|7.58|7.51|6.91|
2020-10-24 23:47:38|russ2000_0780|IRET|price|0.932073053508|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.88|72.81|71.88|72.5|74.38|75|75|73.75|80|76.25|78.75|77.19|77.5|83.75|87.7|90.1|90.7|99.7|99.9|88.09|108.8|95.9|100|103.5|101|99|96|96.5|101.1|92|91.5|100.6|90.4|91|95.4|92.8|100.6|104.6|109.7|99.4|107|97.1|102|103.1|86|99.9|96|89.6|83.5|90.2|88.1|82.7|87.9|93.9|93.8|82.9|71.9|77.3|72.4|80.6|83.3|96.4|97.9|92.2|88.1|86.4|87.5|86.2|82.5|75|74.2|73.6|80.8|72.8|70.1|64.7|61.8|57.8|61.1|62.7|58.6|52.4|52.4|54.3|54.2|59.91|59.31|59.7|76.18|57.34|58.8|69.98|69.44|
2020-10-24 23:47:41|russ2000_0782|EBIX|price|0||||||||||||||||||21.2499|18.7499|10.4166|12.5|24.9999|30.8332|27.4999|22.4999|21.2499|24.9999|22.4999|19.5833|22.0833|19.9999|19.9999|23.3333|25.8333|22.4999|24.5833|22.9166|22.4999|21.6666|20.8333|24.1666|18.3333|19.1666|16.6666|11.6666|10.8333|3.75|2.5|3.9667|7.5|7.0833|4.1667|3.75|4.5833|3.5433|4.1667|3.3333|3.8533|4.5833|3.1267|2.6033|4.1667|2.865|7.0833|7.0833|8.3333|5.625|9.3233|10.4691|4.245|2.9692|0.3908|0.5208|1.5917|0.4|0.9|0.625|0.5083|0.375|0.2889|0.3456|0.7544|0.6168|1.3622|1.6667|1.5544|1.4656|1.6667|1.1256|1.5878|2.0944|2.1961|2.25|1.8889|2.2778|3.1055|3.2211|4.4667|5.5167|8.1322|8.2222|8.6355|10.44|7.9667|8.2833|10.44|18.4533|16.2767|15.96|15.68|23.45|23.67|23.65|19.05|14.7|22.1|23.16|19.95|23.61|16.12|16.22|9.26|9.94|14.71|17.07|14.31|14.18|16.99|30.38|32.61|24.96|32.79|40.79|47.9|56.85|57.05|61.25|53.9|65.25|79.25|74.5|76.25|79.15|42.56|49.37|50.22|42.1|33.41|15.18|22.36|20.6|
2020-10-24 23:47:43|russ2000_0783|TMP|price|0||||||||||||||6.2596|5.6392|5.1185|5.5284|5.9494|6.1925|5.7494|7.123|7.8098|8.2641|9.8126|9.6416|9.3953|8.8701|8.0835|7.2158|6.5764|5.8913|5.8329|6.3974|6.2092|6.2092|7.15|7.3382|8.6553|8.8434|9.3139|9.7842|10.5368|13.9237|14.9021|16.144|14.4882|14.9021|15.3161|13.6603|14.1777|13.8669|12.5215|13.2041|10.1314|11.8389|15.2537|15.3107|16.2777|17.3314|19.5512|23.0091|26.3818|23.5645|23.6488|21.6546|20.1799|19.4038|17.9291|15.6006|15.3678|18.0067|17.3858|19.4659|24.5264|23.595|24.9921|26.2029|30.2388|26.6375|27.3826|27.9414|27.7241|34.3727|34.598|34.1848|35.6875|34.7784|40.1878|35.1653|35.8678|35.7438|37.0248|39.7934|39.0909|41.3182|41.3182|38.0545|34|36.0909|35.2727|44.7273|33.8182|45.9091|52.6818|39.0909|43.5909|39.7273|36.8182|36.48|37.75|39.66|39.16|41.55|39.24|35.78|38.51|40.06|37.68|40.52|39.64|42.28|45.19|46.22|51.39|48.96|48.18|44.08|55.3|53.85|53.72|53.36|56.16|64|65|76.41|94.54|80.55|78.72|86.14|81.35|75.76|85.88|81.19|75.01|76.07|81.6|81.13|91.5|71.8|64.77|56.81|
2020-10-24 23:47:46|russ2000_0784|ICFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.61|18.38|19.4|27.7|25.62|20.08|16.55|19.71|23.66|22.97|26.06|29.52|26.59|25.34|24.04|24.35|26|20.42|25.41|19.92|27.24|25.38|22.95|21.16|23.89|27.06|30.88|34.96|34.99|39.24|36.54|32.53|41.68|41.58|35.38|30.83|34.75|34.78|40.87|44|55.25|41.35|46.15|53.95|52.45|57.9|72.05|73.15|62.17|76.08|73.54|84.04|93.01|61.71|61.93|61.9|
2020-10-24 23:47:48|russ2000_0785|LXU|price|0|1.75|2.25|2.375|1.5|2.625|1.75|1.625|1.25|1.5|1.375|2.375|2|3.125|3.75|2.375|2.5|3.125|2.75|2|1.125|1.625|1.875|1.5|1.375|2.75|2.375|2|1.75|1.5|1.75|1.25|1.25|1.125|1.125|2.25|1.25|2.5|3.875|5.25|6.875|9.75|11|11.125|9.75|8.875|7.375|5.75|6.25|6.25|6.125|5.125|4.375|5.375|4.75|3.875|4.5|4.5|4.125|4.625|4.063|4.375|4.125|3.375|3.313|3|1.5|1.937|1.406|0.812|0.75|0.875|2.437|3.813|3.69|3.04|2.6|3.12|3.38|2.88|2.8|3.4|4.1|5.1|6.38|8.48|7|9.28|7.95|7.36|7.31|6.1|6.15|7.2|8.26|9|11.58|15.5504|21.38|23.65|28.22|14.74|19.8|13.85|8.32|9.89|16.17|15.57|14.1|15.24|13.31|18.57|24.26|39.64|42.92|28.67|28.03|38.92|30.91|43.87|35.42|34.78|30.41|33.53|41.02|37.42|41.67|35.71|31.44|41.33|40.84|15.32|7.25|12.75|12.08|8.58|8.42|9.38|10.33|7.94|8.76|6.13|5.3|9.78|5.52|6.24|3.9|5.18|4.2|2.1|1.16|1.62|
2020-10-24 23:47:52|russ2000_0786|ABCB|price|0|||||||||||||||||||||||||||||||||||||||||||||5.2624|5.4648|5.1612|4.8564|5.2614|6.2725|7.8266|7.6915|7.5563|9.9853|10.2549|9.108|10.8956|11.4693|11.2483|13.3244|11.8069|10.9636|8.4755|8.5177|8.2225|8.9393|8.6863|8.602|8.1972|7.7924|8.4502|7.59|9.3104|9.0271|10.9296|10.8082|11.8202|12.055|10.3791|10.4843|11.0834|11.4801|12.6298|13.0346|15.3581|16.4673|16.3297|16.9288|16.409|17.5651|18.6435|19.275|22.5976|22.481|26.4351|27.3775|23.7828|21.8301|17.5651|16.3701|15.6026|8.4522|14.4271|11.5125|4.5759|6.14|7.0019|7.0678|8.9851|9.66|9.35|10.54|10.16|8.87|8.71|10.28|13.14|12.6|12.59|12.49|14.35|16.85|18.38|21.11|23.3|21.56|21.95|25.64|26.39|25.29|28.75|33.99|29.58|29.7|34.95|43.6|46.1|48.2|48|48.2|52.9|53.35|45.7|31.67|34.35|39.19|40.24|42.54|23.76|23.59|22.78|
2020-10-24 23:47:54|russ2000_0787|CRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:47:55|russ2000_0788|UVE|price|0.151388474171|||||||||||||||||||||||||||||||||||||||||||||||3|1.75|3.12|3.125|1.25|1.25|1.25|1|1.125|1.75|1.125|0.688|1.5|1.25|2.125|2.063|0.968|1.125|1.031|0.875|1.062|0.812|0.75|0.75|0.5|0.24|0.5|0.31|0.48|0.1|0.09|0.085|0.05|0.02|0.02|0.09|0.08|0.055|0.045|0.06|0.045|0.07|0.05|0.05|0.051|1.3|1.08|1.2|2.99|3.52|4.88|5.67|8.19|3.78|3.55|3.8201|2.68|3.76|4.07|5|5.31|5.06|5.05|4|4.55|5.42|5.41|4.27|4.22|3.89|4.14|3.2|3.95|4.85|5.98|7.86|7.84|12.7|14.63|12.06|17.5|25.59|24.02|27.42|31.55|17.8|17.61|21.74|21.3|24.5|26.05|23.85|23.85|31.9|32.45|44.4|41.98|31|29.79|24.81|27.11|17.92|18.23|17.51|14.35|
2020-10-24 23:47:58|russ2000_0790|BHLB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.313|14.438|15.625|18.35|17.8|17.3|20|22.2|26.15|23.6|23.01|24|28.4|32.9|36.8|34.6|36.64|37.2|38.01|33.56|33|34.29|34.45|33.11|33.91|36.31|33.78|33.65|32.36|32|26.23|23.07|24.34|25.89|27.03|24.26|20.25|21.94|19.25|18.33|19.89|18.91|21|20.88|21.48|17.92|21.7|23.06|21.59|23.17|24.23|25.18|27.21|24.78|27.11|26.15|22.59|23.49|26.35|27.7|28.53|27.44|29.02|27.01|26.27|27.06|36.9|35.4|35.5|38|37.6|38.15|42.85|40.35|26.69|27.24|29.99|29.73|33.17|13.77|10.97|8.71|
2020-10-24 23:48:00|russ2000_0791|ASTE|price|0||||||||||||||3.0625|3|2.625|3.5625|4.3125|5.0625|3.9375|4.5625|4.5|4.6875|4.25|4.1563|4|3.5625|2.1875|1.7188|1.6875|0.8125|0.8125|1.125|0.9375|1.0938|1.625|1.9375|2.1875|2.625|5.0625|5.75|6.125|7.25|7.6875|8.9375|7.125|6.625|6.375|6|5.688|5.625|4.938|5.063|4.625|4.375|4.75|5.063|6.219|8.438|8.375|12.75|17.25|21.3125|27.8125|30.875|40.75|24.125|18.8125|26.75|25.375|10.9375|13.1875|13.0625|17.25|13.01|14.46|17.57|16.09|10.78|9.93|5.81|8.72|10.3|12.3|16.11|18.83|19.12|17.21|22.05|23.19|28.39|32.66|35.9|34.12|25.25|35.1|40.25|42.22|57.45|37.19|38.76|32.14|30.83|31.33|26.23|29.69|25.47|26.94|28.96|27.73|28.53|32.41|37.29|36.98|29.28|32.21|36.48|30.68|31.61|33.36|34.93|34.29|35.96|38.63|43.91|43.88|36.47|39.31|42.88|41.82|33.51|40.7|46.67|56.15|59.87|67.46|61.495|55.51|56.01|58.5|55.18|59.8|50.41|30.19|37.76|32.56|31.1|42|34.97|46.31|54.25|
2020-10-24 23:48:04|russ2000_0792|EGHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|11.063|10.938|7|5.563|3|5.625|3.875|4.875|4.781|4.906|25.438|12.25|9.438|1.5|1.281|1.36|0.71|0.77|0.84|0.35|0.39|0.25|0.25|0.54|1.54|4.69|3.52|2.64|3.51|3.8|1.67|1.91|1.9|1.99|1.79|1.03|1.08|1.23|1.5|1.38|1.27|0.92|0.97|1.26|0.8699|0.421|0.5701|0.616|0.88|1.37|1.38|1.35|2.09|2.25|2.78|4.13|4.33|3.65|3.95|4.25|6.69|7.4|6.74|8.21|10.75|9.87|10.25|7.62|6.49|8.88|8.41|9.06|8.19|11.09|9.74|13.96|15.17|14.75|14.95|14.85|13.45|14.15|18.15|19.95|21.45|16.9|20.2|23.85|21.34|18.37|17.53|15.71|15.58|
2020-10-24 23:48:07|russ2000_0793|THR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|12|14.73|17.62|20.45|19.84|24.52|22.4|22.01|20|22.87|27.5|22.89|26.3|24.42|24.45|24.07|24.07|20.98|17.26|17.89|18.7|18.83|19.59|20.81|18.74|17.94|23.86|22.25|23.05|25.75|20.07|24.51|25.39|22.7|26.8|15.07|14.57|10.67|
2020-10-24 23:48:08|russ2000_0794|MANT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.25|23.9|23.19|18.28|11.83|19.19|27.34|24.45|19.11|18.95|17.85|24|23.05|30.52|26.01|28.41|29.25|29.36|31.22|36.94|34.72|30.97|36.94|44.91|42.71|50.01|52.58|48.95|42.79|41.54|47.1|48.15|48.83|44.19|38.49|41.5|42.35|44.27|31.78|32.12|34.33|23.27|24.19|26.41|26.96|25.14|28.58|29.26|30.16|29.15|26.95|30.7|33.94|30.09|25.32|30.71|32.22|36.48|40.02|42.77|34.61|38.86|43.69|50.96|54.15|54.61|62.93|49.7|54.02|64.32|71.04|80.75|57.84|65.08|70.29|
2020-10-24 23:48:11|russ2000_0796|FIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|20.563|19.063|20.125|23.5|15.9375|18|11.625|18.375|12.75|7.1875|7.5|4.8125|5.375|2.125|2.3|3.67|3.07|3.38|3.85|4.6|3.21|3.52|2.69|2.7|3.98|5.3|7.22|7.22|6.8|7.59|7.94|6.65|8.5|9.39|13.59|12.94|11.97|12.7|11.94|13.73|14.12|13.13|13.08|13.03|13.36|9.77|10.37|9.74|12.22|12.54|12.54|10.35|10.61|12.99|13.59|10.4|8.98|10.73|11.06|10.04|11.33|11.86|14.11|14.67|16.97|18.87|15.39|15.96|13.78|16.75|20.31|23.2|25.7|28.22|31.9|31.79|29.09|34.35|35.25|35.1|36.55|44.15|40.55|47.55|55.3|41.47|52.39|50.72|44.17|50.29|32.94|39.14|51.51|
2020-10-24 23:48:14|russ2000_0797|SAFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.98|12.98|15.01|15.52|17|18.55|19.99|21.04|30.77|32.1|33.47|35.65|41.25|43.8|44.19|49.21|50.97|38.93|41.65|36.56|37.76|33.44|39.39|37.93|35.59|31.08|29.91|33.6|36.63|37.76|37.75|42.37|48.77|45.3|42.1|38.48|40.76|41.82|41.56|45.73|46.03|48.65|50|52.79|53.99|53.44|51.82|53.87|62.3|59.44|59.88|54.83|53.34|57.23|61.47|66.77|74.55|69.65|68|75.75|79.3|77.9|88.6|88.7|81.63|87.14|95.6|102.89|94.54|79.51|75.17|68.16|
2020-10-24 23:48:16|russ2000_0798|VIVO|price|0||||||||||||||2|1.9012|0.8889|1.1852|0.716|0.8642|0.4199|0.4692|0.9382|1.0124|0.6914|0.7037|0.568|0.6667|0.5926|0.7655|0.7901|0.4815|0.716|0.8889|0.8148|1.2347|2.321|3.3333|2.8889|3.037|2.6667|3.037|2.8889|2.5926|2.5926|2.6667|2.4445|2.3704|2.0741|2.5927|2.8147|3.5927|5|4.722|6.806|5.9447|5.7778|4.8889|3.722|5.278|4.5|5.6667|5.5|3.3887|3|2.778|3.1667|3.5556|3.222|3.8333|3.4727|3.5|2.1947|1.1113|2.3113|2.0887|2.6768|3.0218|3.0667|2.5867|3.0578|3.4889|4.1689|4.4578|4.64|4.5289|4.924|5.92|7.8|6.6222|8.4222|13.8|13.4267|17.9867|16.6333|15.6733|16.3533|18.5067|21.66|30.32|30.08|33.43|26.92|29.04|25.47|18.12|22.58|25.01|21.55|20.37|17|21.87|23.16|23.99|24.11|15.74|18.84|19.38|20.46|19.18|20.25|22.815|21.5|23.631|26.53|21.79|20.64|17.69|16.46|19.08|18.64|17.1|20.52|20.61|19.5|19.29|17.7|13.8|15.75|14.3|14|14.2|15.9|14.9|17.36|17.61|11.88|9.49|9.77|8.4|23.29|16.98|
2020-10-24 23:48:19|russ2000_0800|LABL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:48:19|russ2000_0801|BRKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||12|13|17.75|21.5|13.25|11.25|11.5|12.625|16.375|14.875|19.25|38.375|18.375|15.75|13|9.9375|14.625|22.375|27.0625|17.5625|32.5625|62.5|63.9375|33.125|28.0625|39.75|46.1|26.59|40.67|45.44|25.56|11.45|11.46|9.67|11.34|20.9|23.74|21.04|20.15|14.15|17.22|15.18|14.85|13.33|12.53|14.24|11.8|13.05|14.4|17.15|18.15|14.24|13.21|9.72|8.27|8.36|5.81|4.61|4.48|7.73|8.58|8.82|7.73|6.71|9.07|13.73|10.86|8.15|10.27|12.33|9.44|8.035|8.05|10.18|9.73|9.31|10.49|10.93|10.77|10.51|12.75|11.63|11.45|11.71|10.68|10.4|11.22|13.61|17.07|22.4|21.69|30.36|23.85|27.08|32.62|35.03|26.18|29.33|38.75|37.03|41.96|30.5|44.24|46.26|
2020-10-24 23:48:22|russ2000_0802|AIMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|14.41|17.27|16.42|16.63|13.4|16.81|15.91|7.83|4.35|7.36|10.22|12.31|13.19|13.02|14.01|20.3|21.27|23.34|12|18.41|19.23|15.56|19.75|21.11|27.79|26.73|27.22|33.54|35.3|36.73|31.66|29.2|26.85|27.24|24.1|25.67|27.5|26.01|27.08|37.45|37.7|39.5|48.25|49.85|45.9|43.1|42.9|24.79|30.19|35.8|28.5|36.04|15.34|30.83|38.09|
2020-10-24 23:48:24|russ2000_0803|CSU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|11|12.313|12.25|8.5625|10.9375|8.0625|9.6875|7.625|5.0625|3.9375|3|3.375|2.5|2.28|1.65|2.12|2.7|3.88|3.11|2.48|2.47|2.85|3.21|4.73|5.53|6.5|4.62|4.68|5.56|5.64|6.95|8.06|9.98|10.4|10.26|9.15|10.61|11.36|9.57|8.15|10.07|8.15|7.45|7.48|2.95|2.81|4.28|6.1|4.93|5.26|4.93|5.36|6.85|10.71|8.9|5.99|7.46|9.18|10.44|14.67|17.99|26.65|23.31|21.76|23.82|26.42|23.59|21.23|24.98|25.94|25.8|19.94|20.25|18.57|17.78|16.65|17.38|13.57|15.84|12.84|13.83|10.98|11.6|8.95|6.67|3.99|4.31|4.08|3.12|0.6|0.7384|0.6577|
2020-10-24 23:48:27|russ2000_0804|OFG|price|0|||||||||||||||||4.6483|3.8479|3.1203|2.7185|4.9635|3.7589|3.9954|3.2745|2.7196|2.6397|2.7996|2.7196|2.88|2.0799|2.3201|2.3201|2.7996|2.9598|3.2|3.2|3.6802|3.9999|4.4001|5.1603|6.16|7.0001|12.7202|13.0801|12.1198|11.7|10.62|8.7205|9.4392|12.16|13.9193|13.2005|13.2005|15.2|15.6974|16.6992|20.0998|22.5976|28.9995|29.8735|37.1229|36.8744|20.9659|22.7727|20.3182|17.5454|16.7273|16.0454|13.8182|10.5|11.2727|9.6818|9.7091|13.8182|14.6545|13.5273|16.96|20.288|17.6|19.664|21.6|25.69|24.26|25.7|31.85|27.07|27.06|28.31|23.42|15.26|12.24|12.36|14.45|12.76|11.92|12.95|11.78|10.91|11.5|13.41|19.71|14.26|17.86|6.05|4.88|9.7|12.7|10.8|13.5|12.66|13.3|12.49|12.55|12.89|9.67|12.11|12.1|11.08|10.52|13.35|15.51|18.11|16.19|17.34|17.19|18.41|14.98|16.65|16.32|10.67|8.73|7.32|6.99|8.3|10.11|13.1|11.8|10|9.15|9.4|10.45|14.05|16.15|16.46|19.79|23.77|21.9|23.61|11.18|13.37|12.46|
2020-10-24 23:48:30|russ2000_0805|CNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|16.07|16.25|16.2|20.08|19.8|17.76|24.06|23.04|31.26|39.5|41.52|46.88|37.81|29.62|25.74|29.88|28.33|11.2|12.13|14.43|23.95|21.07|24.98|22.89|21.77|27|28.87|31.97|32.82|28.04|31.06|33.03|30.06|30.68|35.5|36.14|36.88|38.75|39.23|42.79|39.11|42.53|41.28|36.12|27.34|29.85|38.68|40.07|42.87|34.84|38.48|40.48|39.49|46.4|40.72|42.81|40.82|33.86|42.27|51.23|55.01|64.15|39.69|69|55.74|
2020-10-24 23:48:32|russ2000_0809|HY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.73|48.29|54.95|60.46|95.77|93.16|94.64|87.3|72.65|73.8|72.03|69.28|57.55|53.97|67.08|56.34|57.48|65.14|56.35|70.7|75.27|85.93|70.36|64.7|61.49|61.73|62.36|54.05|55.12|58.96|40.09|37.17|36.75|
2020-10-24 23:48:34|russ2000_0811|RGS|price|0||||||||||||||||||||||||||||||||||5.5556|5.7778|4|4.3334|3.4444|3.2223|4.4444|4.3889|4.2778|5.2223|4.6667|6|5.7778|6.5556|6.6667|8.222|8.555|9.555|10.6667|13.667|20.833|17.3333|10.833|11.667|15.75|16.833|16.75|20|19.709|20.8333|20.8333|17.0833|17.7083|16.3333|13.7083|14.1667|14.8333|18.7917|21.625|24.6667|25|25.8|25.0667|26.1667|26.1333|28.29|25.99|24.91|29.05|32.1|39.52|44.44|44.4219|40.22|46.15|40.93|39.08|37.82|38.57|34.48|35.61|35.85|39.54|40.37|38.25|31.91|27.96|27.49|26.35|27.5|14.53|14.45|17.41|15.5|15.57|18.68|15.57|19.13|16.6|17.74|15.32|14.09|16.55|18.43|17.96|18.38|16.92|18.19|16.42|14.68|14.51|13.7|14.08|15.96|16.76|16.36|15.76|13.1|14.15|15.19|12.45|12.55|14.52|11.72|10.27|14.27|15.36|15.13|16.54|20.43|16.95|19.67|16.6|20.22|17.87|5.91|8.18|6.14|
2020-10-24 23:48:37|russ2000_0813|AHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.4137|54.5685|54.7432|59.111|49.3271|54.452|63.8865|58.5286|61.7317|64.0612|63.1294|72.3309|71.3409|71.8068|72.5639|72.7386|69.3608|59.344|45.3087|36.9808|30.5164|22.7126|7.2214|8.9103|13.3946|20.1502|27.4298|41.7562|45.9493|52.1225|55.2091|63.3041|76.6405|42.688|46.7647|53.5784|51.0742|49.4436|60.7999|72.9133|66.1577|71.1079|72.4656|97.6334|94.3355|95.7241|99.8796|90.4154|78.7459|60.0817|63.5291|61.2637|53.6796|59.3923|75.3484|62.2486|61.8546|65.4005|65.2035|63.5291|69.1433|61.8546|39.4964|46.785|30.4349|34.0792|27.9|7.672|7.2|1.71|
2020-10-24 23:48:39|russ2000_0814|RAVN|price|1|0.2466|0.2813|0.3473|0.382|0.3299|0.3507|0.2917|0.3785|0.3368|0.3542|0.3334|0.3056|0.3403|0.3368|0.3542|0.4444|0.4444|0.5903|0.3611|0.3681|0.4444|0.4306|0.4514|0.441|0.5938|0.7153|0.6945|0.7083|0.7222|0.7014|0.5764|0.6875|0.9514|0.9375|1.0834|1.2292|1.2292|1.375|1.3021|1.6459|1.5208|1.8333|1.7292|1.6667|1.75|1.6667|1.625|1.5625|1.7085|1.625|1.4585|1.6045|1.417|1.5835|1.75|1.875|1.865|2.021|1.875|1.8855|1.646|1.599|1.3646|1.3333|1.1667|1.3854|1.2135|1.1979|1.125|1.25|1.375|1.5208|1.5833|2.1313|2.2375|2.8188|2.9675|2.9063|3.32|3.9527|4.1475|5.445|6.5375|7.0525|8.125|9.53|11.28|9.19|9.5275|13.21|15.72|15.8|20.265|14.905|16.045|14.215|14.445|17.01|21.605|15.01|15.32|19.025|16.095|10.905|11.95|14.35|12.35|14.29|15.18|17.515|20.56|23.62|27.18|26.415|30.005|32.445|30.125|32.73|27.29|26.93|33.55|30.66|33.36|37.45|30.9|27.87|25.35|21.44|19.94|19.43|18.21|15.01|16.09|20.76|21.45|25.05|31|34.4|33.65|38.55|36.6|38.8|43.48|36.99|38.91|36.24|34.88|31.36|22.27|21.61|23.95|
2020-10-24 23:48:44|russ2000_0815|PEGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1875|13|15.0625|10.0625|14.9375|15.1875|9.1875|9.125|13.8125|7.75|2.219|3|4|3.8438|4.9688|6.5|3.4688|3.375|1.0156|1.9531|1.675|1.475|2.01|3.75|4.98|3.13|2.7395|1.875|3.82|3.8|4.25|4.075|4.075|3.475|4.24|2.65|2.945|2.945|3.575|3.65|3.2|4.125|5.09|4.29|5.2625|6|6.14|4.9|6.72|6.2|5.915|8.95|12.2|17.265|17.245|18.5|16.255|15.07|18.31|17.805|20.595|16.87|13.745|18.65|16.335|14.7|11.81|14.26|16.07|18.93|24.9|19.175|20.98|19.11|21.32|21.75|24.01|24.22|27.89|24.97|28.45|29.38|35.9|42.55|59.65|57.15|47.5|58.4|59.35|63.4|44.13|65|73.34|67.48|77.92|72.76|93.92|121.04|
2020-10-24 23:48:47|russ2000_0816|LSCC|price|0|||||||||||||||||||||||||||0.9584|1.0626|1.8751|2.2709|1.7084|0.9792|1.6251|1.8542|1.7292|1.7917|2.5625|2.5|3.5|4.1667|4.5834|4.6667|5.4375|4.0625|4|4.6563|4.625|4.188|6.141|8.594|10.157|8.157|7.094|6.032|7.219|11.5|11.438|14.125|16.282|11.844|12.8594|7.1016|6.1875|11.4766|11.3906|15.5625|14.8438|23.5625|33.8438|34.5625|26.875|18.375|18.2656|24.4|15.7|20.57|17.53|8.74|6.22|8.77|7.54|8.29|7.18|9.68|8.73|7.01|4.91|5.7|5.37|4.44|4.28|4.32|6.66|6.18|6.82|6.48|5.85|5.72|4.49|3.25|2.84|3.13|2.06|1.51|1.38|1.88|2.25|2.7|3.67|4.34|4.75|6.06|5.9|6.52|5.25|5.94|6.43|3.75|3.84|3.99|5.455|5.07|4.46|5.49|7.84|8.25|7.5|6.89|6.34|5.89|3.85|6.47|5.68|5.35|6.49|7.36|6.92|6.66|5.21|5.78|5.57|6.56|8|6.92|11.93|14.59|18.285|19.14|17.82|28.39|28.96|
2020-10-24 23:48:49|russ2000_0818|ELY|price|0||||||||||||||||||||||||||||||||||||4.0469|3.1407|2.6719|2.9532|4.3438|7.875|10.5|14.75|13.3438|16.3125|19.5|17.1875|16.563|14|15|15.5|22.625|26.75|33.25|34.125|28.75|29.375|35.5|34.875|28.563|29|19.6875|10.8125|10.25|10.1875|14.625|12.1875|17.6875|15.5|16.3125|15.375|18.625|22.21|15.8|12.8|19.15|19.25|15.84|10.4|13.25|11.88|13.22|14.27|16.85|18.98|11.3781|10.57|13.5|12.8|15.43|15.09|13.84|17.2|12.99|13.11|14.41|15.76|17.81|16.01|17.43|14.68|11.83|14.07|9.29|7.18|5.07|7.61|7.54|8.82|6.04|7|8.07|6.82|6.22|5.17|5.53|6.76|5.91|6.14|6.5|6.62|6.58|7.12|8.43|10.22|8.32|7.24|7.7|9.53|8.94|8.35|9.42|9.12|10.21|11.61|10.96|11.07|12.78|14.43|13.93|16.36|18.97|24.29|15.3|15.93|17.16|19.41|21.2|10.22|17.51|19.14|
2020-10-24 23:48:53|russ2000_0819|MHLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.56|7.08|4.9|3.13|4.6|5.87|7.27|7.4|7.39|6.57|7.65|8.02|7.48|9.08|7.42|8.61|9.16|8.455|8.89|9.11|10.63|11|13.12|10.93|13.12|12.06|11.08|12.96|14.83|15.78|13.83|15.48|13.09|11.9|12.69|17.6|13.8|11.2|7.65|6.95|6.55|7.95|2.9|1.58|0.7427|0.68|0.9206|0.75|0.859|1.24|1.24|
2020-10-24 23:48:55|russ2000_0821|CBB|price|0|4.3378|4.5611|4.912|5.1991|4.912|4.625|4.7206|5.4224|5.55|6.4112|6.3155|7.0491|8.5162|10.0472|10.717|10.4618|12.4394|12.5031|13.2686|12.6307|12.248|15.3738|19.3289|22.327|22.2633|33.044|30.3647|27.8131|25.1338|24.3683|20.4133|23.7304|24.8787|20.1581|19.9029|19.7754|17.734|17.6064|16.9685|17.4789|23.3477|22.4546|21.5615|18.3719|16.203|16.7134|18.8823|17.3513|21.9465|25.7709|27.5556|35.4694|53.0766|53.2016|54.0965|62.9001|57.6659|64.2998|57.6659|63.2811|72.7235|58.4308|53.0766|77.1878|112.19|124.69|97.19|184.375|185.94|130.315|127.815|114.065|95.75|122.25|80.4|47.5|34.95|13|9.9|17.6|20|33.5|25.45|25.25|20.35|22.0635|17.45|20.75|21.25|21.5|22.05|17.55|22.6|20.5|24.1|22.85|23.5|28.9|24.7|23.75|21.3|19.9|15.45|9.65|11.5|14.2|17.5|17.25|17.05|15.05|13.35|14|13.4|16.6|15.45|15.15|20.1|18.6|28.5|27.4|16.3|15.3|13.6|17.8|17.3|19.65|16.85|15.95|17.65|19.1|15.6|18|19.35|22.85|20.4|22.35|17.7|19.55|19.85|20.85|13.85|15.7|15.95|7.78|9.54|4.95|5.07|10.47|14.64|14.85|15|
2020-10-24 23:48:58|russ2000_0822|CHCO|price|0||||||||||||||||||11.8342|13.9664|15.0188|15.0188|15.0188|15.4881|13.6534|12.2942|11.099|10.2452|10.2452|9.2207|9.9037|10.2452|9.9037|9.9037|9.2207|11.099|11.099|12.8065|13.6603|13.7115|15.7776|17.6559|19.9098|25.169|24.7934|20.2855|25.9204|26.296|23.9669|21.901|21.901|20.6612|22.7273|22.045|20.9091|21.591|25.375|32.75|34.5|39.875|42|47.375|46.5|40|32.5|29.5|29|19.25|14|12|5.875|7.1875|5.75|8.9375|13.06|10.05|12.04|15.35|23.41|25.74|28.26|27.37|29.26|33.17|35.06|34.59|31.58|32.89|36.24|29.535|36.52|35.73|35.95|36.79|36.14|39.87|40.89|40.45|38.33|36.41|33.84|39.9|40.77|42.25|34.78|27.29|30.36|29.81|32.31|34.29|27.88|30.67|36.23|35.36|33.03|26.99|33.89|34.74|33.69|35.84|34.85|39.79|38.95|43.24|46.33|44.86|45.12|42.13|46.53|47.03|49.25|49.3|45.64|47.78|45.47|50.29|67.6|64.48|65.87|71.91|67.47|68.56|75.23|76.8|67.59|76.19|76.26|76.25|81.95|66.53|65.17|57.61|
2020-10-24 23:49:02|russ2000_0824|FRAN|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.12|314.4|272.76|376.2|376.92|354.36|329.64|334.08|298.32|216.12|229.2|199.44|153.36|145.92|190.32|212.28|149.16|161.76|218.52|207|151.68|191.88|209.28|187.2|112.08|82.56|69.96|58.2|95.76|37.8|9.4776|8.238|3.07|18.15|7.54|2.63|6|3.24|
2020-10-24 23:49:03|russ2000_0828|HIFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:03|russ2000_0829|INFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|75.5|51|22|20.88|15|28.28|31.596|24.96|13.88|11.4|11|17.56|23.4|24.32|23.8|20|19.516|18.96|13.44|12|12.6|10.08|9.8|10.44|15.46|12.17|11.37|10.78|8.95|9.5|5.54|7.5|7.675|7.89|8.61|5.21|6.23|6.23|6.1|6.16|5.74|6.3|5.7675|7.67|6.64|8.99|12.07|12.92|23.29|32.84|49.37|16.56|20.72|12.88|14.14|11.89|13.42|16.28|13.98|11.7|7.925|7.66|5.26|1.32|1.55|1.38|3.37|1.92|1.17|1.84|2.12|1.76|2.45|1.01|1.88|1.6|1.1|1.11|0.8323|0.892|1.15|
2020-10-24 23:49:06|russ2000_0830|STOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22.04|23.35|20.1|20.77|23.29|25.98|28.28|29.92|24.19|24.28|22.69|25.08|26.04|24.77|27.03|27.37|28.55|33.5|34.27|37.43|37.24|18.12|23.81|27.23|
2020-10-24 23:49:07|russ2000_0831|TUES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:07|russ2000_0832|CPK|price|0|2.9347|3.1427|3.3925|4.5997|4.662|5.2656|5.4113|6.4311|7.7839|7.4092|7.2636|6.66|8.887|11.2596|10.8225|10.8904|10.4531|11.5568|11.7858|9.4536|9.5577|11.1194|10.4531|10.4531|9.4536|8.5|9.6667|8.3333|7.6667|8.3333|7.4167|8.6667|8.6667|7.6667|7.6667|9.1667|8.5|8.5|9.1667|8.6667|9.3333|9.1667|11.6667|10.25|9.25|9.3333|9.0833|8.5|8.8333|8.75|9.3333|9.75|11.1667|10.6667|11.6667|11.25|11.5833|11.3333|12.25|13.6667|12.25|11.6667|11.9583|12.2083|10.7083|12.375|11.4583|12.25|11.2917|11.875|12.0833|12.4167|12.1333|12.5867|12.2333|13.2|12.8|12.6733|12.5733|12.2|12.5333|15.0667|15.28|17.3667|17.08|15.1333|16.7333|17.8|17.7333|20.3867|23.4413|20.5333|20.8267|20.0533|20.0333|20.4333|20.6267|22.8267|22.6267|21.2333|19.76|17.1467|22.14|20.9867|20.32|21.6867|20.66|21.3667|19.8667|20.9333|24.1467|27.68|27.7467|26.6867|26.74|28.9|27.4133|29.1467|31.5733|30.2667|32.7|34.3267|34.9933|40.0133|42.1067|47.5533|41.66|49.66|50.61|53.85|53.08|56.75|62.97|66.18|61.06|66.95|69.2|74.95|78.25|78.55|70.35|79.95|83.9|81.3|91.21|95.02|95.32|95.83|85.71|84|84.3|
2020-10-24 23:49:11|russ2000_0835|BRKL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.573|7.087|5.6584|5.0869|5.0583|5.2869|4.7725|4.5439|4.2581|5.0869|5.687|5.0583|6.1443|6.4015|6.6301|7.476|7.7515|11.7558|12.05|12.25|12.71|14.18|15.9|15.29|15.15|14.72|15.67|16.36|15.1|16.23|16.03|14.29|15.34|13.22|13.41|13.3|12.76|11.85|12.11|10.7|10.6|10.1|11.18|9.85|9.65|9.14|9.72|9.8|10.64|9.31|10.02|11.19|10.38|9.14|7.56|8.11|9.54|8.85|8.91|8.39|9.39|8.64|9.42|9.58|9.64|9.27|8.55|9.84|10.05|11.54|10.12|11.59|11.08|11.01|12.04|16.4|15.15|14.35|15.3|15.75|16.35|19.25|16.7|13.07|14.4|14.57|14.855|16.745|10.9|9.61|8.64|
2020-10-24 23:49:14|russ2000_0839|PRIM|price|0.0139234211835|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.33|7.35|7.4|7.46|7.9|7.85|7.76|6.45|3.89|4.676|7.43|7.36|7.96|7.83|6.25|7.68|9.58|11.69|13.1|12.59|16.54|14.52|12.35|14.01|22.25|21.76|20.8|27.04|30.41|28.04|24.46|24.9|18.02|19.27|17.61|19.4|23.91|23.4|18.25|19.84|22.56|22.75|25.03|28.29|26.13|26.83|27.24|21.17|22.18|21.64|20.61|20.965|11.36|15.61|16.9|19.96|
2020-10-24 23:49:15|russ2000_0840|AMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|9.438|5.8125|10.0625|8.0625|8.875|18.75|26.3125|64.625|33|27.8125|15.875|18.5|21.31|11.45|15.75|21.04|5.66|1.2|4.76|5.41|11.24|17.05|18.23|12.9|8.35|3.75|6.21|4.05|4.62|4.84|5.85|7.64|9.11|5.8|9.46|12.07|14.77|10.88|9.16|11.24|11.17|6.39|1.85|2.26|4.41|6.88|7.39|7.08|6.34|6.74|7.41|6.8|5.83|4.63|4.25|6.31|4.9|4.46|4.28|4.17|4.14|4.28|5.86|6.43|11|8.41|6.95|8.835|6.43|4.29|6.57|5.61|6.05|9.4|10.98|11.15|10.67|10.3|10.55|9.91|9.15|7.41|5.99|8.54|7.07|8.9|13.18|7.73|12.35|11.26|
2020-10-24 23:49:18|russ2000_0841|DHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.2|158.4|159|158.52|163.8|189.12|170.4|182.4|177.6|160.2|121.56|121.8|88.32|66.12|53.88|58.2|45.12|44.04|47.04|48.84|49.44|57.24|57.24|44.88|24.24|9.6744|11.7648|7.92|6.12|4.29|4.42|4.4|4.05|6.6|8.01|7.07|6.16|7.17|6.98|8.47|7.28|8.11|5.6|5.15|4.13|3.96|4.53|3.79|4.01|3.55|3.42|4.72|4.53|4.17|4.61|5.67|5.86|8.07|5.6|5.2|5.71|
2020-10-24 23:49:20|russ2000_0842|OPHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:20|russ2000_0844|ZUMZ|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|17.1|15.9|24.735|31.43|31.03|30.97|33.12|40.51|37.74|45.04|15.59|20.26|13.62|9.28|7.15|12.23|8.64|13.48|14.1|20.46|17.6|26.23|24.2|28.93|27.76|22.63|28.56|34.44|36.33|25.62|21.04|27.7|27.57|28.58|21.3|24.18|27.85|33.41|37.29|34.32|26.29|16.62|15.91|17.82|15.77|22.45|20.05|18.35|13.15|18.05|20.75|23.825|21.85|23.4|23.75|27.67|24.65|33.03|31.17|21.09|25.84|31.19|
2020-10-24 23:49:22|russ2000_0846|BH|price|0|||||||||||||||||||||||||||||||40.0814|41.57|44.5411|53.4498|59.3993|62.3597|97.991|86.1159|77.206|103.9273|92.0534|97.9898|93.536|118.7748|109.8685|121.7447|124.7159|115.8235|139.5911|154.4381|178.1978|175.2356|196.0115|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|
2020-10-24 23:49:25|russ2000_0847|PRFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|8.5|12.125|21.75|14|12.125|5.875|4.8125|3.38|1.65|1.15|1.65|1.16|0.65|0.97|0.67|1.2|2.89|2.22|3.269|3.95|3.671|6.89|7.12|7.4|7.69|8.73|10.97|12.49|14.42|16.28|20.31|20.38|24.5|17.15|6.93|10.45|6.4|4.9|4.9|6.71|8.27|8.34|11.27|9.88|9.24|13|11.76|9.36|7.47|9.54|12.11|11.25|12.03|11.38|11.94|13.16|17.42|23.81|20.43|19.1|14.99|18.25|20.69|19.98|15.22|16.94|21.13|20.85|19.83|18.8|17.09|17.23|19.35|19.43|22.53|27.45|26.73|21.12|27.39|34.55|37.91|45.61|21.78|33.535|42.74|
2020-10-24 23:49:27|russ2000_0848|SKYW|price|0||||||||||||||1.6667|1.5|1.5834|1.6667|1.4167|1.0417|0.5834|0.8751|0.9375|0.9167|0.8542|1.1875|1.375|1.3959|1.1042|1.2292|1.3542|1.0834|1|1.125|0.9375|0.8542|1.1667|1.8751|1.1875|1.5417|2.4167|4.4167|4.0625|6.125|8.625|8.6875|6.375|5.5469|3.125|3.719|5.657|4.75|3.219|3.282|4.657|3.563|3.469|3.25|3.907|4.938|7.407|9.125|14|9.5625|16.3438|14.4375|12.4688|10.9688|14|19.5625|18.5313|25.625|28.75|23.25|28|16.72|25.45|24.93|23.39|13.1|13.07|10.33|19.08|17.32|18.07|19.32|17.41|15.05|20.06|18.59|18.18|26.82|26.86|29.27|24.8|24.52|25.51|26.83|23.83|25.17|26.85|21.12|12.65|15.98|18.6|12.44|10.2|16.58|16.92|14.28|12.22|13.96|15.62|16.92|15.06|11.51|12.59|11.05|6.53|10.33|12.46|16.05|13.54|14.52|14.83|12.76|12.22|7.78|13.28|14.61|15.04|16.68|19.02|19.99|26.46|26.41|36.45|34.25|35.1|43.9|53.1|54.4|51.9|58.9|44.47|54.29|60.67|57.4|64.63|26.19|32.62|29.86|
2020-10-24 23:49:30|russ2000_0849|SBSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4052|3.4588|3.5453|||3.857|4.4698|5.4803|4.1342|4.2459|3.9107|4.0224|4.5755|4.2822|3.9889|4.2529|4.0476|3.9112|4.4963|4.8043|6.2086|6.4414|7.1916|8.2212|8.2304|8.1217|8.9529|10.713|9.5716|10.6668|10.6041|11.4654|12.3322|14.2248|12.735|12.5903|12.6784|12.8356|13.1406|14.0717|17.7299|16.2375|14.8575|15.0179|15.8915|15.3577|16.5918|13.971|17.4724|14.8723|13.1043|16.0964|16.6497|14.4948|15.8416|15.0131|14.4857|16.3661|16.4808|14.7303|14.6233|16.7866|16.9395|16.9677|17.4975|16.751|16.8794|20.1506|22.9823|22.8222|25.7129|24.8659|29.2108|26.8746|25.4676|26.4623|25.3101|22.6806|24.3252|29.6488|30.8878|37.0146|31.8634|34.8|35.93|34.73|34.69|34.81|34.95|30.8|33.23|32.2|34.37|37.73|29.52|27.78|23.79|
2020-10-24 23:49:33|russ2000_0850|AEGN|price|0|3.75|5.5|4|3.5|3.25|3.25|3.625|2.5|4.25|7.25|10.75|10.375|14.125|24.375|14.5|13.875|15.625|16.5|12.5|5.125|8.625|9.375|8|8.75|9.875|8.25|8.625|8.125|6|6|3.375|3.625|9.875|11.375|14|19.875|17.75|17.5|15.5|25.5|18.25|12.75|13.5|12.25|13.25|13.25|13.6875|11.625|12.5|13.25|14|11.625|10.5|7.75|8|7.375|6|6.125|8.75|7.75|11.1875|13.8438|13.25|14.5|17.5|21.625|25|28.25|30.625|27.0938|33.625|39.875|32.5313|36.5|17.05|25.58|25.27|21.18|14.349|17.05|13.45|17.63|17.75|16.5|15.63|16.27|18.67|22.67|14.51|15.93|17.29|19.37|26.6|22.89|24.28|25.86|20.79|21.81|15.23|14.8|13.83|15.23|14.96|19.69|15.64|16.97|19.14|22.72|26.61|20.48|24.21|26.51|26.75|20.97|11.58|15.34|17.83|17.89|19.16|22.19|23.15|22.51|23.72|21.89|25.31|23.27|22.25|18.61|18.05|18.94|16.48|19.31|21.09|19.51|19.07|23.7|22.91|21.88|23.28|25.43|22.91|25.75|25.38|16.32|17.57|18.4|21.38|22.37|17.93|15.87|14.13|
2020-10-24 23:49:36|russ2000_0852|TOWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8333|6.5|7.3333|6.3333|5|6.4167|6.6667|6|5.9167|7.0833|2.4813|2.8457|13.3333|12.3333|11.5333|10.7|11.2333|13.2667|15.9333|16.6667|19.3333|25.75|25|22|22.93|21.5|22.2|19.9|22.17|19.65|20|19.89|19.5|17|18.25|15.65|14.49|15.85|19.61|23.1|15.13|13.82|12.75|12.03|13.96|14.99|14.66|16.44|15.73|12.99|11|12.76|13.83|14.04|15.66|15.05|15.32|14.52|14.73|15.35|15.75|16.19|13.58|15.75|16.08|17|18.99|20.84|19.22|21.79|23.87|33.5|31.9|30.1|33.3|32.35|29.6|33.3|31.45|24.28|25.62|27.08|28.17|28.24|18.64|18.33|17.03|
2020-10-24 23:49:38|russ2000_0853|NFBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6484|7.4489|7.1922|7.5486|8.6321|7.8908|7.6342|8.4183|9.2024|9.7797|10.6921|9.3449|7.734|9.5659|9.7227|9.9793|8.9529|10.293|9.9294|9.7726|10.963|10.9701|11.44|11.65|12.42|13.11|12.98|13.01|13.74|14.66|14.87|15.02|15.15|16.35|16.35|14.39|15.92|20.1|17.67|17.06|16.17|17.4|16.25|17.29|15.83|13.24|14.02|15.07|15.78|17.03|12.07|10.96|9.845|
2020-10-24 23:49:40|russ2000_0854|AMED|price|0||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|4.05|4.05|6.15|5.7|4.875|5.25|4.8|4.05|4.35|3.225|3.3|4.125|2.7|2.7|2.625|1.2|1.725|1.5|1.2|0.8438|0.825|1.65|1.7625|2.55|2.6063|3.825|3.6|3.618|4.2|4.98|6.189|4.338|3.624|2.748|3.39|5.5434|9.096|14.742|19.824|17.97|19.434|18.15|22.068|23.4|25.344|26.0625|28.425|29.7525|32.87|32.43|36.33|38.42|48.52|39.34|50.42|48.67|41.34|27.49|33.02|43.63|48.6|55.22|43.98|23.8|33.5|35|26.63|14.82|10.91|14.46|12.45|13.8199|11.3068|11.12|11.604|17.21|14.63|14.89|16.74|20.17|29.35|26.78|39.73|37.97|39.32|48.34|50.48|47.44|42.63|51.09|62.81|55.96|52.71|60.34|85.46|124.96|117.11|123.26|121.41|131.01|166.92|183.54|198.54|236.43|
2020-10-24 23:49:43|russ2000_0856|FBP|price|0||||||||||||||||8.3332|9.0742|7.4074|7.2232|5.0938|6.1116|6.0193|5.8332|6.5743|6.5743|6.2038|7.9642|7.0371|7.0371|4.8154|5.186|4.6293|4.6293|4.6293|5.0938|4.9999|7.5937|7.2232|8.8898|11.6677|16.1114|16.5277|21.1124|27.7089|24.5844|26.2507|30.2084|29.175|31.47|45|56.25|55.95|60|57.51|56.565|65.01|63.45|64.695|81.255|85.17|115.1701|130.0001|126.8751|150.9376|120.3126|112.8126|98.75|103.7501|88.125|92.8125|122.1876|118.125|129.5001|134.9501|129.3|142.5|144.5001|188.5001|190.6001|169.5|202.35|205.875|230.625|296.625|312|306.1523|362.25|476.325|316.875|301.125|253.8|186.15|185.4|139.5|165.9|142.95|198.9|164.85|142.5|109.35|152.4|95.1|165.9|167.1|63.9|59.25|45.75|34.5|36.15|7.95|4.2|6.9|5|4.31|2.8|3.49|4.4|3.96|4.42|4.58|6.23|7.08|5.68|6.19|5.44|5.44|4.75|5.87|6.2|4.82|3.56|3.25|2.92|3.97|5.2|6.61|5.65|5.79|5.12|5.1|6.02|7.65|9.1|8.6|11.46|11.04|9.98|10.59|5.32|5.59|5.22|
2020-10-24 23:49:46|russ2000_0857|AMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.78|23.42|24.54|23.25|26.39|35.52|30.68|24.27|23.44|28.95|26.51|31.32|35.45|30.55|23.35|15.5|14.1|13.5|15.6|20.45|12.42|14.85|9.48|10.71|7.24|3.16|4.29|4.86|
2020-10-24 23:49:47|russ2000_0858|QDEL|price|0|20|18.25|14|12|11.25|12|10.75|8.75|9|9|11.75|18.5|22|22.5|6.75|5.875|5|3.875|3.75|1.75|3.75|4.125|5.25|5.75|6.5|4.875|4.375|5.375|5.25|6.25|3.125|3.375|6|3.875|5.125|4|6.625|4.625|3.75|4.375|4.25|4.5|4.25|4.5|4.875|3.25|3.3125|2.438|4.5|5|5.5|7.125|5.625|5.125|3.875|4.5|3.875|3.25|4.938|3.625|3.031|3.125|2.5625|2.4375|2|3.1875|4.375|6.875|6.9688|5.25|4.3125|5.0313|3.2813|4.61|4.75|7.69|6.61|6.89|4.47|3.469|3.31|6.22|6.68|10.77|6.59|5.89|4.53|5.08|3.91|5.18|9.46|10.76|12.87|9.5|14.12|13.62|12|17.56|19.56|19.47|16.06|16.54|16.41|13.07|9.22|14.56|16.23|13.78|14.54|12.69|10.99|14.45|11.96|15.15|16.37|15.13|18.37|15.68|18.93|18.67|23.75|25.53|28.4|30.89|27.3|22.11|26.87|28.92|26.98|22.95|18.88|21.2|17.26|17.86|22.09|21.42|22.64|27.14|43.86|43.35|51.81|66.5|65.17|48.82|65.47|59.32|61.35|75.03|97.81|223.74|219.38|
2020-10-24 23:49:50|russ2000_0861|NCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:49:50|russ2000_0862|GTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3783|9.9191|9.9191|11.3783|14.5881|15.0252|16.7029|17.6874|14.514|11.3783|12.1991|11.3783|12.3631|10.9405|9.8471|8.9717|9.1898|13.3476|14.7922|13.6017|11.7109|9.1468|11.6409|11.7719|9.532|8.6386|8.2714|10.8535|10.6784|13.5489|12.4986|12.2536|10.9232|13.5052|12.6037|10.258|9.7153|8.4637|7.53|5.39|6.6|7.23|9.53|9.54|9.03|9.05|5.84|3.1|1.68|0.42|0.4|0.66|2.53|1.51|2.26|3|2|1.95|2.1|2.4|1.77|1.67|1.94|1.5|2.28|2.31|4.38|7.21|7.43|13.97|9.33|11.52|8.32|11.18|13.42|15.59|12.3|15.36|11.88|11.26|10.16|10.7|13.95|13.45|14.85|17.35|12.8|13.25|17.5|14.66|21.36|16.82|16.19|20.75|12.92|14.57|14.02|
2020-10-24 23:49:53|russ2000_0863|DVAX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|78.41|88.2|54.4|83|47|46.3|68|40.2|63.5|43|45|90.3|50.3|41.1|43|50.8|22|16.1|11.5|2.7|6.6|12.9|18.6|14.4|12.9|18.9|18.4|30.6|27.9|25.5|19.8|32.3|47|41.6|47.6|28.6|21.8|11.3|12.3|18|17.8|15.6|14.2|15.52|22.7|22|24.64|27.05|18.42|14.86|10.91|4.2|6|8.85|20.65|18.1|19.65|15.95|12.1|8.14|7.31|3.91|3.54|6.78|3.56|7.345|4.4|
2020-10-24 23:49:55|russ2000_0865|ARAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0067|15.1333|14.7533|9.9933|10.1467|9.09|7.29|8.73|4.61|5.61|6.69|6.67|5.71|6.8|6.5|6.23|6.84|9.085|7.88|4.12|4.24|6.75|6.15|6.14|6.64|4.58|5.44|6.775|8.57|9.8|8.88|8.1|7.52|8.99|6.6|6.2|6.92|5.58|5.04|5.68|4.6|4.75|4.7|4.55|4.45|5.175|4.05|3.95|3.36|4.85|3.79|2.92|3.03|1.35|2.03|2.42|
2020-10-24 23:49:57|russ2000_0866|NGHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|13.96|17.3|16.88|18.86|18.09|20.83|19.24|22.59|21.68|20.64|22|25.08|22.99|21.13|18.52|19.83|24.34|26.1|26.58|23.87|23.73|23.41|23.295|22.1|15.18|20.47|33.9|
2020-10-24 23:49:58|russ2000_0867|GFF|price|0|2.5001|4.2045|2.9546|2.7273|2.6136|1.8182|2.2727|1.8182|1.7045|1.4773|1.4773|1.591|1.9318|1.8182|1.591|1.9318|2.1591|1.9318|1.9318|1.25|1.4773|1.3636|1.0227|0.9091|1.0227|0.9091|1.4773|1.591|1.4773|1.7045|1.3636|1.3636|2.5001|2.9546|4.2045|5.2274|6.591|4.7728|4.4318|5.5682|6.1365|6.591|7.8409|8.0682|7.9546|6.591|7.1591|7.614|7.727|7.2727|7.841|8.1818|8.523|7.386|8.864|11.136|10.9091|12.444|14.773|13.295|14.5455|11.6477|7.9545|9.6591|6.25|7.1023|7.2727|7.1023|7.1023|5.0568|6.875|7.1591|7.1818|10|12.2|15|16.75|18.1|10.65|13.62|12.9|16|17.96|20.26|21.6|22.285|21.1|27|21.41|22.2|24.6|23.81|24.84|26.1|23.87|25.5|24.75|21.78|15.1|12.45|8.6|8.76|9.02|9.33|7.5|8.32|10.07|12.22|12.46|11.06|12.19|12.74|13.13|10.08|8.18|9.13|10.7|8.58|10.3|11.46|11.92|11.25|12.54|13.21|11.94|12.4|11.39|13.3|17.43|15.92|15.77|17.8|15.45|16.86|17.01|26.2|24.65|21.95|22.2|20.35|18.25|17.8|16.15|10.45|18.48|16.92|20.97|20.33|12.65|18.52|19.54|
2020-10-24 23:50:02|russ2000_0868|EIGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|14.55|12.38|15|16.27|18.27|19.06|20.81|13.03|11.05|10|8.52|9|9.6|8|8.2|7.9|8.35|7.225|9.6|8.9|6.55|7.25|4.95|3.84|4.7|1.91|4.03|5.89|
2020-10-24 23:50:04|russ2000_0869|RRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|355.5|271|369.25|370|374.75|360|359.75|444.25|394|408|431.25|575.75|687.75|683.25|673.75|619.75|708|569.75|585.5|631.75|645|462.5|234.75|320.75|174|188.75|265.5|156|176|237.25|197.75|65.5|55.5|20.88|12.49|10.5|8.96|9.27|9.21|2.55|2.16|2.3|
2020-10-24 23:50:05|russ2000_0870|OFIX|price|0|||||||||||||||||||||||||||||||||||||10.875|9.75|9.875|10|9.75|10.5|7.75|8.875|10.5|10.5|11.5|11.5|17.75|17.125|15.5|7.375|9|11|8.75|8.25|7.75|10.375|12.75|11.625|13.25|13|11.625|14|15|14.875|13.625|14.3125|17.25|17.875|24.75|19.125|22.5625|26.83|28.5|37.1025|40.33|35.15|26.46|28.149|27.2|32.74|36.6|48.98|49.5|42.77|34.45|39.08|39.15|43.04|43.6|39.89|39.82|38.11|45.47|50|51.05|44.97|48.97|57.97|39.77|28.95|18.63|15.33|18.52|25.01|29.39|30.93|36.38|32.05|31.42|29|32.46|42.47|34.51|35.23|37.58|41.25|44.75|39.33|35.87|26.9|20.77|22.82|30.15|36.25|30.96|30.06|35.89|33.12|33.75|39.21|41.52|42.4|42.77|36.18|38.15|46.48|47.25|54.7|58.78|56.82|57.81|52.49|56.41|52.88|53.02|46.18|28.01|32|31.14|
2020-10-24 23:50:08|russ2000_0871|USNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.2345|0.594|0.5|1.344|1.422|1.391|3.2815|3.0785|2.25|2.016|1.75|2.6565|2.266|3.4845|3.891|3.1875|2.5313|1.5625|2.0625|1.8438|1.25|1.1172|0.7656|0.7305|0.375|0.5625|0.43|0.45|0.3025|0.3301|1.6|1.625|3.0125|4.975|11.05|12.2425|15.3|11.665|15.54|17.4|17.1|23.65|21.15|23.85|19.18|20.86|18.95|22.295|25.83|23.435|22.37|21.875|18.54|11.015|13.435|20.495|17.12|11.18|14.865|17.055|15.95|15.705|18.265|20.18|21.725|17.255|15.64|13.75|15.185|18.665|20.56|23.235|16.465|24.165|36.19|43.395|37.79|37.67|39.07|36.83|51.295|55.56|68.33|67.015|63.875|60.71|55.715|69.175|61.2|57.6|64.1|57.7|74.05|85.9|115.3|120.55|117.73|83.87|79.43|68.39|78.55|57.76|73.43|73.65|
2020-10-24 23:50:11|russ2000_0872|CENX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||13.625|15.875|15.25|15.875|16.875|14.5|16.563|13.125|16.625|15|10.75|9|5.6875|6.5|9.75|13|13.5|12.2969|12.5|8.375|13.8125|18.3|14|14.48|14.95|15.41|7.5|8.11|6.37|7.33|10.715|20|29.21|23.825|27.59|25.35|28.85|22.92|22.63|24.14|39.96|32.25|32.9|42.5|45.7|54.5|53.72|53.77|65.2|71.65|35.68|9.45|2.03|6.27|10.85|16.42|15.37|9.07|11.72|15.68|17.23|15|10.57|8.73|9.34|6.8|8.21|8.48|8.21|9.25|8.639|9.99|12.62|15.58|26.94|25.02|14.04|10.58|5.28|4.7|7.26|6.09|6.05|9.32|11.95|15.58|19.72|18.19|19.81|16.52|12.94|7.39|8.89|6.73|7.01|7.48|3.36|6.72|9.35|
2020-10-24 23:50:14|russ2000_0873|BCRX|price|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.5|4.625|6.25|9.625|10.25|9.25|9.375|16.375|12.75|16.375|11.875|13.75|8|7|7.5|7.813|7|7|6.375|8.75|24.25|29.5|27.3125|28.6875|20.8125|6.625|6.1875|6.45|3.59|3.96|4.57|0.87|1.2198|0.96|1.52|3.639|6.66|6.85|8.35|6.9|5.1|5.78|4.61|5.08|9.78|16.75|18.06|14.33|12.47|11.56|8.37|7.73|7.22|6.18|4.61|2.8|3.15|1.37|2.19|4.03|8.24|6.46|6.57|5.91|4.94|5.17|3.79|3.82|2.76|2.47|4.83|3.97|4.24|1.42|1.19|1.55|7.28|7.6|10.58|12.75|9.78|12.16|9.03|14.93|11.4|10.32|2.83|2.84|4.41|6.33|8.4|5.56|5.24|4.91|4.77|5.73|7.63|8.07|8.14|3.79|2.865|3.45|2|4.765|3.435|
2020-10-24 23:50:17|russ2000_0875|CVGW|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|8.25|7.15|7.149|7.39|6.99|7.23|8.583|10.92|10.51|11.78|10.65|10.11|10.24|10.2|9.54|10.05|10.75|9.7|9.23|10.68|11.63|12.85|22.91|19.42|16.56|11.97|8.8|13.65|14.12|20.01|20.01|18.03|17.93|21.26|22.15|23.64|20.85|20.52|21.09|27.51|27.14|25.45|23.61|23.75|28.38|27.67|30.06|31.42|32.42|34.81|48.63|41.3|49.23|53.14|49.535|51.18|55.8|66.29|63.65|56.9|65.35|73.5|73.7|87.25|98.5|94.3|96.88|82.17|93.59|89.77|91.36|80.55|65.22|60.34|69.68|
2020-10-24 23:50:19|russ2000_0876|IPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504|732.3|301.4|170.1|184.5|262.9|235.2|286.9|302.3|212.6|270.3|358.2|338.8|310.3|290|226.9|248.1|212.2|212.7|212.8|190.1|187.7|161.6|148.9|146|173.7|153.6|134.2|117|109.3|56.9|26.5|11.9|15.5|10.7|22.6|16.8|21.8|42.8|39.1|35|45.1|35.5|27.1|37.9|33|32|26.7|7.801|10.9|8.06|
2020-10-24 23:50:21|russ2000_0877|TGH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.83|15.75|20.02|15.31|10.6|7|11.14|15.93|16.94|21.94|24.65|27.34|28.21|34.85|30.39|21.84|29.98|34.97|35.89|31.87|31.09|39.73|37.8|38.93|40.09|36.88|38.62|33.68|35.2|30.73|26.19|16.35|14.45|14.01|10.75|7.96|7.9|14.2|13.75|16.5|21.55|18.95|15.35|13.7|9.51|10.52|9.5|10.85|10.75|6.99|7.89|14.58|
2020-10-24 23:50:22|russ2000_0878|ESPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|18.23|13.3|15.2|15.16|18.03|36.85|90.65|81.76|18.33|22.79|16.37|16.18|13.74|12.52|35.31|43.74|51.06|65.58|72.28|37.19|44.97|44.17|40.15|49.01|36.42|59.63|31.53|51.31|37.46|
2020-10-24 23:50:24|russ2000_0879|NX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1111|7.9167|9.3889|9.9722|12.6389|9.8056|10.2222|7.2778|7.9444|8.1111|8.3778|8.7867|11.6|11.2|12.9378|16|14.3556|16|14.8222|12.6889|13.6222|17.6044|19.9333|20.0578|20.9333|22.72|32.62|35.4667|38.92|38.4733|41.4067|44.89|40.78|34.38|39.19|43.93|54.58|42.65|50.2|55.27|15.31|12.92|8.75|9.05|11.72|16.03|15.39|17.6|18.47|17.54|19.8|20.17|15.73|14.02|16.83|18.42|17.46|19.77|21.26|16.44|16.68|18.1|19.61|20.21|17.71|19.89|18.81|19.6|19.87|19.73|18.02|18.51|20.6|16.25|20.55|19.55|22.5|21.95|21.2|18.1|17.3|15.25|14.91|16.67|18.39|19.29|18.08|12.47|14.42|20|
2020-10-24 23:50:26|russ2000_0881|ORIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:50:26|russ2000_0882|LKFN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.875|2.9377|3.2083|3.375|3.8333|4.1667|4.5|5.0833|5.4583|5.8543|7.75|7.9167|8|7.9167|6.5|6.2917|6|5.7917|5.6667|5.0833|4.4167|4.1667|4.0833|3.6667|4.6667|4.9967|5.4167|5.62|6.6833|9.0333|8.23|7.957|8.46|9.9933|10.7067|11.737|10.9267|11.0333|11.48|13.3|12.9|13.4167|13.7933|14.0867|14.71|15.1867|15.78|17.1467|14.9333|14.3333|16.5467|15.2733|14.2867|13.8333|14.2933|15.1533|14.3467|12.4133|13.7667|11.8333|12.7|13.78|12.52|14.7133|15.1|14.42|13.6067|17.0867|17.34|17.24|18.68|17.3933|17.7067|18.9267|22.5267|26|26.7733|25.14|25|28.0933|27.0533|28.8667|29.8533|31.12|30.5667|31.6133|35.34|47.63|42.64|45.07|48.35|49.14|48.19|48.68|47.69|39.52|45.34|45.74|45.24|49.21|37.91|44.76|43.48|
2020-10-24 23:50:29|russ2000_0883|HAFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||18.0232|16.8307|15.7711|17.4231|20.727|21.0238|19.825|23.7326|28.8353|29.4443|38.7566|40.8452|43.2567|49.2557|46.2532|33.6405|35.7343|36.643|40.3468|46.0161|37.6702|31.3404|36.6728|37.3369|43.9976|45.0039|46.931|53.349|59.16|62|69.8|61.12|71.2|68.24|71.96|86.6|80|105.2|108.4|124.12|144|130.64|138.8|148|145.28|145.44|148.56|155.44|174.32|154|135.68|126.4|71.6|60.16|46.4|40.4|15.04|9.36|13.84|13.52|9.52|18.4|10.08|10.32|8.88|9.44|6.796|7.208|7.5|10.35|9.81|13.12|13.5|16.09|17.08|16.69|22.33|24.74|21.38|20.56|21.8|20.79|24.68|24.34|24.28|22.5|22.4|26.13|35.35|29.275|27.8|28.1|30.9|31.65|29.45|25.45|19.15|20.48|21.38|19.11|20.075|9.19|9.33|8.71|
2020-10-24 23:50:31|russ2000_0884|MGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.94|26.77|28.28|22.64|20.9|34.12|31.37|37.97|20.58|31.28|17.16|25.86|32.15|19.4|17.76|17.63|18.07|19.46|23.51|21.25|21.39|12.61|17.98|16.42|13.05|10.88|5.59|28.05|25.19|
2020-10-24 23:50:33|russ2000_0885|RTRX|price|0.267219917012|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.87|3.96|4.59|1.71|0.18|0.585|0.279|0.207|0.045|0.045|0.045|0.009|0.018|0.018||0.018|0.0045|0.0036|0.0018|0.0027|0.0036|0.0036|1.35|1.35||0.9|0.9|0.9|0.9|0.9|0.9|0.9||||2.01|5.6|7.45|5.75|7|20.4|13.24|10.89|9.34|23.96|22.31|33.03|19.68|13.39|14.39|18.4|19.91|18.14|19.64|20.76|23.89|21.8|26.85|28.58|24.67|22.63|19.04|20.17|11.49|14.59|15.66|20.1|20.95|
2020-10-24 23:50:34|russ2000_0886|UFCS|price|0|3.1096|3.2854|3.1836|3.1605|2.8644|2.4711|1.9758|1.6288|2.3692|2.1748|2.4202|3.2114|3.4074|4.1481|4.7407|4.8889|4.2963|4.6667|4.7407|3.8519|3.8149|3.9629|3.9629|4.463|4.3703|4.8149|5.0741|4.8704|4.5556|5.037|4.6297|5.1111|7.4445|7.037|6.8889|6.6667|8.5926|8.4444|9.3333|9.2223|8.1667|8.1111|8|8.6667|8.4444|8.8889|8.8889|9.223|9.5|9.75|12.334|14|15.5|15.25|16|17.625|15.375|18.75|20.563|22.125|21.813|19.594|18.6875|16.8125|12.875|13|11.5|11.3125|9.625|7.75|8.625|9.875|10.1875|14.61|12.835|14.315|16.475|18.89|16.99|16.725|14.9|16.24|18.155|20.18|21.13|28.875|28.665|33.71|33.83|44.42|45.11|40.43|32.9|30.13|31.3|35.25|35.13|35.38|39.09|29.09|37.4|26.93|28.59|31.07|21.96|17.15|17.9|18.23|17.99|19.82|21.21|22.32|20.21|17.37|17.69|20.18|17.89|21.33|25.1497|21.84|25.47|24.83|30.47|28.66|30.35|29.32|27.77|29.73|31.77|32.76|35.05|38.31|43.82|42.43|42.32|49.17|42.77|44.06|45.82|45.58|47.86|54.51|50.77|55.45|43.71|48.46|46.98|43.73|32.61|27.71|20.32|
2020-10-24 23:50:37|russ2000_0888|SASR|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.778|5.6113|10.6667|11.6667|12.3333|12.25|13.167|12|11.083|11.5|12|14.083|16.417|20.5|20.6667|21.6667|21.3333|18.4167|18|17|17.6667|14|15.4792|14.6667|15|21.5|21|24.9667|32.82|31.58|32.47|32.2|31.5|33.08|31.239|35.63|37.45|35.83|34.89|34.41|38.5|32.29|34.8|34.39|36.49|35.77|35.02|36.06|37.7|34.49|31.47|31.5|30.27|27.43|18.94|19.14|21.92|12.13|14.66|16.28|8.57|15|14.91|15.47|18.53|18.69|18.09|14|18.27|19.02|17.75|19.54|19.44|20.44|21.14|23.05|28.82|25.16|24.36|22.89|25.35|26.23|28.75|26.2|26.79|27.96|29.11|30.34|40.11|40.26|39.23|40.62|39.42|38.72|42.56|39.01|30.99|31.28|33.68|34.11|38.13|22.26|25.1|22.98|
2020-10-24 23:50:40|russ2000_0889|SSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:50:40|russ2000_0892|WSFS|price|0|||||||||||||||3.4167|3.4167|4.75|4.6667|4.6667|3.1667|4.25|3.25|3.4167|2.8333|3.0417|3.625|4.3333|2.4167|2|1.0833|0.8333|0.6667|0.6667|0.7083|0.6667|0.4583|0.7083|0.7083|0.4583|1|1.1875|1.375|1.125|1.3958|1.3333|1.3333|1.1667|1.2083|1.3333|1.9583|2.5417|3|2.5417|2.4583|2.7917|3.396|3.8333|4.5833|6.125|6.6667|7.1667|6.8333|5.3542|5.625|4.875|4.8958|4.7083|4.2083|4.1458|3.4896|3.6458|4.2917|4.375|5.7333|5.4933|5.7833|6.04|8.6233|9.3333|10.99|10.5333|12.6533|14.04|14.95|16.78|16.1867|16.6667|20|17.52|18.2367|19.63|20.4167|20.9433|20.4833|20.73|22.31|21.4933|21.81|20.8|16.7333|16.4267|14.8667|20|15.9967|7.4533|9.1033|8.88|8.5433|13|11.9767|12.5033|15.8133|15.7|13.2167|10.5233|11.9867|13.6667|13.47|13.76|14.0833|16.2133|17.4633|20.0833|25.8433|23.81|24.5567|23.87|25.63|25.21|27.35|28.81|32.36|32.52|32.19|36.49|46.35|45.95|45.35|48.75|47.85|47.9|53.3|47.15|37.91|38.6|41.3|44.1|43.99|24.92|28.7|26.97|
2020-10-24 23:50:43|russ2000_0894|ATNI|price|0|||||||||||||||||||||||||||||||||||8.7|10.1|4.9|4.7|6.3|9.5|4.4|5.5|4.8|5.7|4.3|3.3|4.3|3.4252|2.7|3.25|4.9|4.3252|9|9.6|8.1|6.1|4.9|5|5.2|4.35|4.4|5|3.3|3.6252|3.6|4.2|3.9|3.65|4.75|3.7752|4.4|4.05|6.6|5.304|5.34|5.66|5.152|6.08|5.72|6.2|6.82|8.916|8.46|11.22|12.484|12.84|11.52|13|12.808|11.52|13.28|16.76|22.8|20.83|18.48|29.3|26.13|28.64|36.35|33.78|33.83|27.51|28|26.55|19.18|39.29|53.42|54.95|44.93|41.3|49.24|38.3725|37.19|38.36|32.88|39.05|36.36|33.73|42.98|36.71|48.51|49.66|52.13|56.57|65.92|58|53.9|67.59|69.22|69.08|73.93|78.23|75.83|77.81|65.04|80.13|70.42|68.44|52.7|55.26|59.62|52.77|73.88|71.53|56.39|57.73|58.37|55.39|58.71|60.57|50.14|
2020-10-24 23:50:46|russ2000_0896|COWN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.88|23.68|22.96|16.52|13.32|19.24|16.52|15.28|11.6|10.04|11.44|10.24|11.16|9.5588|11.08|11.96|13.98|15.92|17.16|16.96|15.24|18.92|20.6|25.6|18.12|15.28|15.16|11.68|13.92|16.25|13.9|16.35|17.45|14.05|12.9|14.15|16.325|13.23|14.49|16.63|15.57|15.75|8.87|15.47|16.27|
2020-10-24 23:50:48|russ2000_0897|KRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|18.11|20.4|27.15|30.9|41.17|38.33|18.22|21.6|26.83|19.85|26.32|23.96|24.11|20.37|19.47|23.19|25.45|21.91|17.71|21.21|20.08|23.88|17.12|17.01|17.44|26.25|34.25|29.15|28.96|32.48|36.41|49.13|46.82|45.67|47.3|22.14|32.18|28.22|31.2|25.32|8.65|17.28|17.5|
2020-10-24 23:50:49|russ2000_0899|NBHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|18.89|18.81|19.37|20.95|21.72|19.69|19.57|19.06|19.72|18.52|20.83|20.43|21.43|20.14|19.74|23.41|32.12|32.33|32.27|35.5|32.31|33.18|38.48|37.18|30.45|33.06|35.8|34.89|35.29|23.34|27|26.17|
2020-10-24 23:50:51|russ2000_0900|MYRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.28|0.22|0.16|0.395|0.25|0.15|0.1|0.19|0.12|0.11|0.029|0.021|0.016|0.011|0.01|0.012|0.0055|0.0027|0.007|0.0045|0.0024|0.0019|0.0023|0.0006|15.75|12.9|10|15.4|18.69|20.95|19.12|16.82|16.73|15.79|21.8|23.89|22.1|17.29|19.14|17.84|16.74|19.77|21.53|24.34|19.75|24.54|25.14|25.23|24.93|24.7|26.8|31.2|29.3|25.95|20.19|24.64|23.88|29.52|39.09|40.22|30.23|28.97|35.65|30.41|36.34|32.05|26.82|34.63|36.24|31.53|33.89|24.22|29.4|37.64|
2020-10-24 23:50:53|russ2000_0901|FN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|14.52|21.04|18.43|24.48|20.51|15.03|18.52|11.55|11.81|12.97|14|14.16|14.7|20.56|19.95|20.46|14.6|17.57|18.99|18.73|19.02|24.19|33|35.54|44.09|42.33|44.49|43.47|36.66|28.57|30.4|35.94|46.3|50.74|52.36|47.53|52.18|64.84|54.56|62.42|61.61|
2020-10-24 23:50:54|russ2000_0902|NHC|price|0|||||||||||||||||||||||||||||||||||10|11.5|12.625|12.125|12.75|16|17.875|16.875|21.75|26.25|25.625|28.75|27.375|26|24.2493|28|29.7504|39|37.1245|37.6243|37.3744|43.6252|45.1248|44.6249|59.2495|55.5632|34|31.5|23|15.5|8.125|8|7|5.25|5.25|5.5|3.625|7.5|10.74|17.7|15.39|15.37|16.45|21.25|17.95|17.5|18.45|19.68|14.28|19.9|26|28.01|28.5|35.3|34.21|35.31|35|37.38|40.08|44.55|53.73|55.2|50.98|51.6|51.39|51.7|48.7|45.83|47.12|50.64|40.15|37.94|37.29|36.11|35.38|34.46|37.07|46.27|46.49|49.57|32.3|41.9|45.56|45.23|47.74|47.02|45.72|47.8|47.27|53.91|55.77|56.29|55.51|62.84|63.71|64.99|60.89|61.7|62.3|64.74|65.99|75.79|71.3|70.14|62.57|60.94|59.63|70.38|75.37|78.45|75.88|81.15|81.85|86.43|71.73|63.44|62.31|
2020-10-24 23:50:57|russ2000_0904|TRST|price|0|1.8923|1.9499|2.1458|2.7801|2.6424|2.6768|2.9077|3.1566|3.4031|4.6038|4.3754|5.3571|6.8067|7.1207|6.4248|5.2905|8.9509|7.7497|7.1877|6.1773|7.3115|6.8067|6.1784|7.1836|7.4953|7.1227|7.8135|7.6877|7.4671|7.4982|6.679|6.3012|7.6876|8.5068|8.4436|8.5067|9.8299|9.3258|9.5778|10.6335|12.9569|12.6811|14.4928|14.3354|11.8149|14.4928|13.3899|11.0958|11.3682|11.9184|14.3015|14.5475|13.6032|12.6563|15.6161|16.1636|15.6901|16.1636|20.6045|20.6057|21.4567|19.849|11.6576|15|12.5|13.4375|14.7656|13.25|11.6875|12.5|12.3125|12.1875|12.875|13.35|13.735|12.57|12.91|13.17|10.578|10.78|9.63|11.06|12.36|13.15|13.46|13.1|12.82|13.79|11.49|13.06|12.53|12.42|12.17|11.02|10.84|11.12|9.58|9.88|10.93|9.92|8.89|7.42|11.71|9.51|6.02|5.89|6.25|6.3|6.17|5.6|5.56|6.34|5.93|4.9|4.46|5.61|5.71|5.46|5.71|5.28|5.58|5.44|5.95|7.18|7.04|6.68|6.44|7.26|6.88|7.03|5.84|6.14|6.06|6.41|7.09|8.75|7.85|7.75|8.9|9.2|8.45|8.9|8.5|6.86|7.76|7.92|8.15|8.67|5.41|6.33|5.22|
2020-10-24 23:51:01|russ2000_0906|HLIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.375|9|5.5|6.875|11.375|9.813|7.688|6.875|8.563|8.188|5.438|8.0625|7.6875|6.125|9.375|13.8125|28.7188|65.4063|94.9375|83.25|24.75|24|5.6875|5.625|10|8.11|12.02|11.6|3.659|1.75|2.3|3.33|4.07|6.26|7.25|9.71|8.51|6.65|8.34|9.56|4.83|5.82|4.85|6.37|4.48|7.36|7.27|9.82|8.87|10.61|10.48|7.6|9.51|8.45|5.61|6.5|5.89|6.68|6.32|6.31|5.44|6.88|8.57|9.38|7.23|4.26|5.04|5.47|4.26|4.54|5.07|5.79|6.35|7.68|7.38|7.14|7.46|6.34|7.01|7.41|6.83|5.8|4.07|3.27|2.85|5.93|5|5.95|5.25|3.05|4.2|3.8|4.25|5.5|4.72|5.42|5.55|6.58|7.8|5.76|4.75|5.58|
2020-10-24 23:51:03|russ2000_0907|AMWD|price|1||||||||||||||6.3773|6.3773|6.9961|7.632|7.4946|4.1254|4.6927|4.6239|4.5625|5.0625|4.75|5.9375|6.8125|3.4375|3.375|4|2.9375|1.8751|1.3751|2.1251|2|1.7501|2.1251|2.1251|1.6251|1.6251|2.1251|2.1251|2.25|2|2.375|2.8125|2.625|2.875|2.813|2.813|2.75|2.375|2|2.407|2.625|4.188|9.125|6.313|7.25|10.625|10.313|15.125|13.875|13|18.9375|19.25|16.375|11.125|8.875|10.125|9.625|9.0313|10.0625|13.71|23.775|17.28|29.765|33.75|22.905|26.42|17.375|23.975|25.175|24.555|31.175|32.1|28.455|37.18|41.48|31.84|35.21|30.97|31.25|34.76|33.98|36.99|44.96|34.51|30.05|25.36|20.98|18.87|23.59|18.54|15.05|20.7|23.44|19.67|20.16|23.11|16.53|17.7|18.65|20.31|16.62|17.01|14.22|17.95|16.67|23|27.81|33.65|34.69|33.92|35.11|30.01|29.4|40.91|41.13|50.7|65.76|72.7|69|72.84|74.23|74.7|71.2|91.9|98.15|96.6|135.85|82.2|83.45|60.44|69.95|89.93|84.85|99.16|109.65|51.41|80.62|86.74|
2020-10-24 23:51:07|russ2000_0908|RECN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:51:07|russ2000_0909|CUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3182|9.2727|10.6818|12.7273|13|15.2273|14.4727|14.6545|18.6364|18.4091|19.73|17.96|20.05|24.36|26.89|25.01|27.6|23.84|24.14|25.01|36.68|30.93|27.87|31.64|26.08|29.24|29.32|23.31|18.29|18.31|19.89|20.77|23.81|10.93|11.54|10.82|
2020-10-24 23:51:08|russ2000_0910|GERN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9212|6.1398|8.0376|9.2655|7.2561|9.0422|7.7589|11.3312|8.0376|5.47|8.9864|8.9306|9.3771|9.4888|9.9911|22.9405|31.2572|23.7778|13.8425|9.6562|11.8956|10.431|7.6714|7.282|4.0949|3.8134|3.1972|3.7509|6.3229|12.226|8.9038|8.1447|7.0552|5.3762|6.9212|5.4745|6.8409|9.1271|7.85|7.2963|5.537|5.5459|8.0376|6.2425|6.5997|6.698|5.4566|4.2242|3.5008|3.5276|4.0724|3.992|5.5906|5.8674|5.2065|5.0994|4.4921|4.8493|4.5903|4.4296|3.5097|1.9737|1.2681|1.6164|1.3128|1.5227|1.411|0.9913|1.0627|2.7864|4.1885|1.8308|2.8131|2.12|3.27|3.85|4.01|2.88|4.8|2.9|2.68|2.26|2.16|2.22|2.76|2.2|1.9|4.23|3.75|2.31|0.9816|1.66|1.48|1.35|1.44|0.8873|1.89|1.74|
2020-10-24 23:51:11|russ2000_0911|TR|price|0|1.0604|1.098|1.0831|1.1284|1.3384|1.4707|1.9195|1.9778|2.3921|3.1545|2.9468|3.7788|3.925|4.3223|4.001|5.0786|5.8669|5.9123|6.488|5.8866|5.4171|5.8237|5.868|5.7475|4.9578|5.9138|6.9006|6.993|6.8258|8.3826|6.7302|7.808|9.2451|9.6761|11.161|14.0589|14.3224|12.143|15.1127|14.8493|15.975|13.8915|14.2266|13.6039|13.3884|11.3285|11.8795|11.7845|12.119|13.2695|15.1843|15.1843|13.988|13.651|13.508|15.184|17.1971|17.0524|19.4466|23.9505|27.4709|29.4107|23.3043|25.8661|31.3662|26.3017|22.3862|22.4288|22.0934|24.5482|27.5291|32.3072|33.3397|27.8421|27.6398|28.2322|34.2209|28.6922|22.1145|22.8288|22.5219|24.0691|24.4717|28.4187|29.7266|26.6966|23.7585|28.1574|25.1245|24.4964|26.5901|24.2284|24.5132|24.3959|24.5467|27.3857|25.0994|23.2067|22.2185|22.9638|21.1046|21.046|24.2117|21.448|18.1902|19.0025|19.9154|22.9303|22.6372|19.8065|20.8366|24.2619|23.7511|24.5048|20.2001|19.8233|19.1868|19.9824|22.5953|21.7076|25.0492|26.6153|25.8113|27.2517|25.8265|25.3952|24.1444|26.439|30.1375|28.707|27.8008|28.0673|31.975|35.2604|33.7047|36.3769|35.206|32.8495|35.8186|34.3105|28.5922|29.9515|28.3981|32.4272|36.1553|35.8544|36.0583|33.1456|35.96|34.27|30.9|
2020-10-24 23:51:14|russ2000_0912|PRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.26|19.92|12.96|12.05|9.46|5.73|4.29|7.94|8.29|9.53|9.89|7.41|9.4|11.82|14.11|16.95|13.3|17.08|18.76|16.13|18.73|18.15|26.71|30.99|34.03|38.79|30.47|25.02|25.03|26.4|25.18|21.98|22.26|22.21|11.64|16.98|22.39|22.58|23.49|27|24.47|26.2|32.2|38|35.45|29.18|42.24|66.01|61.31|61.46|26.21|42.53|32.77|
2020-10-24 23:51:16|russ2000_0913|ETH|price|0|||||||||||||||||||||||||||||||||||||||||6.9166|6.375|8|10.4167|8.6667|6.8333|7.5416|8.083|6.959|5.917|7.167|6.792|8.75|8.25|10.375|12.833|14.5|19|20.6667|25.709|39.833|33.25|24.1667|27.3333|27.7083|37.75|31.8125|32.0625|25|24|28.3125|33.5|33.78|32.5|27.5|41.59|38.06|34.85|32.36|34.37|29.43|35.16|36|41.88|41.26|35.91|34.75|40.02|32|33.51|31.35|36.53|42.02|36.55|34.66|36.11|35.34|34.25|32.69|28.5|28.43|24.6|28.02|14.37|11.26|10.36|16.5|13.42|20.63|13.99|17.46|20.01|21.9|21.29|13.61|23.71|25.32|19.93|21.92|25.71|32.92|28.8|27.87|30.42|25.45|24.74|22.8|30.97|27.64|26.34|26.41|27.82|31.82|33.04|31.27|36.85|30.65|32.3|32.4|28.6|22.95|24.5|20.75|17.59|19.13|21.06|19.1|19.06|10.22|11.83|13.54|
2020-10-24 23:51:18|russ2000_0914|BLDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|22.8|22.03|22.65|18.89|15.44|17.37|16.55|16.39|10.87|8.21|6.96|6.46|5.99|1.49|2.5|4.75|4.51|3.93|3.29|2.57|2.34|1.81|2.52|2.18|1.58|2|4.26|4.26|5.27|5.43|6.08|5.92|6.16|7.31|8.49|7.3|6.41|6.82|6.28|12.78|14.91|10.76|10.11|10.68|11.51|11.35|14.47|14.85|16.49|21.68|20.65|18.92|16.17|10.8|13.02|15.37|20.49|25.39|12.01|20.31|32.28|
2020-10-24 23:51:20|russ2000_0915|SGMS|price|0.384952978056||||||2.6133|2.4468|2.5508|2.5301|1.3327|1.4472|1.4993|1.3848|1.4472|1.3848|1.999|1.8845|1.947|1.5514|2.0303|1.999|2.2801|2.2801|3.5607|4.4978|4|4.2501|2.9167|3.1667|2.1667|1.1458|2.1667|2.0834|1.1667|1.4167|3.1667|3.6667|3.8334|4.0834|10.5834|11|16.875|26.5|19.5|18.375|14.75|17.5|5.5|4.375|3.063|3|3.125|3.188|1.938|1.313|1.063|1.188|1.688|2.438|2.5|2.688|2.563|1.625|1.813|1.875|3.063|2.563|4.438|3.438|4|3.1|2.2|3.1|5.09|4.33|8.37|9.97|7.55|7.62|5.4|6.52|8.4|13.3|18.72|18.04|17.81|21.18|22.85|21.47|27.38|29.96|35.13|38.09|33.97|28.03|32.83|33.29|34.31|36.15|21.11|28.16|30.34|18|12.11|17.49|18.02|14.07|14.11|14.71|10.59|7.92|8.74|10.53|9.14|8.69|11.66|10.16|8.46|8.235|8.75|8.88|13.63|18.28|13.73|11.98|8.54|11.77|10.47|12.67|15.1|11.09|9.43|9.92|10.655|12.4|23.65|23.75|37.05|47.6|41.6|53.3|48.05|22.26|20.42|23.13|20.45|23.99|9.7|12.61|17.57|34.84|
2020-10-24 23:51:24|russ2000_0916|IVC|price|0|||||2.5625|2.375|2|1.0625|1|0.9688|0.9688|1.1875|1.5625|1.625|1.8125|2.0313|2.5625|2.4063|2.2813|1.6563|2.125|2.1563|2.0313|2.4688|3.375|3.8438|3.1563|2.75|2.25|3.5625|3.3125|5.1875|8.375|7.625|12.5|13.9375|11|8.75|11|12.125|12.375|11.5|11.75|13.75|12.875|13.625|14.75|17.125|17.625|20.75|24|25.25|28.25|23.5|28|27.5|23.5|23.375|23.5|21.75|26|25.625|23.5|24|24.313|26.75|19.5625|20.0625|27.4375|26.25|32.125|34.25|39.52|38.63|40.5|33.71|37.6|37|34.25|33.3|31.49|33|37.58|40.37|45.14|44.72|46|46.26|44.63|44.36|41.67|31.49|31.06|24.88|23.52|24.55|17.44|18.33|23.38|25.2|22.28|20.44|24.14|15.52|16.03|17.65|22.28|24.94|26.54|20.74|26.51|30.16|31.12|33.19|23.04|15.29|16.57|15.43|14.14|16.3|13.05|14.36|17.27|23.21|19.07|18.37|11.81|16.76|19.41|21.63|14.47|17.39|13.17|12.13|11.17|13.05|11.9|13.2|15.75|16.85|17.4|18.6|14.55|4.3|8.37|5.19|7.5|9.02|7.43|6.37|7.52|
2020-10-24 23:51:27|russ2000_0917|UBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:51:27|russ2000_0919|CASS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5605|18.8913|19.5703|21.4638|12.3734|12.6263|12.4994|17.2979|15.1515|12.2655|11.9649|11.8446|11.9048|11.3636|9.139|9.4998|9.7403|8.9286|8.4175|8.8384|9.2593|9.5094|11.5897|12.1453|11.7845|11.063|12.6768|13.7374|14.6465|16.6768|16.6616|15.4899|20|19.2677|17.7783|19.4899|21.7172|18.3131|16.8182|16.9596|26.4647|27.1667|27.4621|26.1742|26.8712|26.5152|28.0303|22.6061|24.5|26.3712|23.4848|22.6061|23.8864|22.6212|23.4545|23.5985|24.2045|26.0909|29.6288|29.7727|27.4242|23.6515|27.4621|31.1439|29.3561|32.2348|31.4621|32.3333|34.9091|40.1439|50.8939|42.447|38.2424|31.3636|39.1288|42.5303|43.0076|37.3561|38.8333|40.3939|38.6364|41.6667|55.947|48.4015|49.6364|47.8485|50.8333|48.55|61.8417|54.2667|51.01|47.3|46.68|54.16|58.9|34.12|38.93|39.5|
2020-10-24 23:51:30|russ2000_0920|CZR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.23|4.244|4.95|7.45|9.02|11.1|11.6|14.74|14.34|16.55|18.75|20.45|25.2|33.9|32.45|39.7|48.6|35.74|46.69|43.81|41.24|59.64|16.79|38.6|52.87|
2020-10-24 23:51:31|russ2000_0921|CDR|price|0||||||||||||||||24|24.75|25.5|24|21|21.75|22.875|22.5|20.25|18|15.75|17.25|11.625|18|14.625|9|12.75|14.25|14.25|11.25|11.25|11.25|9.75|12.75|10.5|12.375|10.5|15.75|13.5|16.5|15|14.25|11.2523|11.2523|12.7525|12.3805|12|12.7525|11.6303|11.2523|12.7525|12.7525|16.5033|17.2535|19.5039|20.4461|15.3811|15.7531|18.7538|15.003|12.7525|13.1306|16.5033|18.0036|15.003|16.8814|8.0656|9.944|9.3019|13.2026|12.7525|18.0036|15.033|12.6925|12|15.7531|15.7351|22.3245|12.25|14.19|11.52|13.75|14.17|14.2|14.44|14.05|14.07|15.99|14.41|15.9|16.05|15.98|14.35|13.66|10.85|11.78|12.13|13.22|7.13|1.74|4.08|6.67|6.58|7.81|6.36|6.1|6.49|5.86|5.2|3.29|4.5|5.08|4.77|5.58|5.5|6.12|5.54|5.24|6.07|6.1|6.2|5.89|6.84|7.43|6.71|6.16|6.98|7.17|7.12|7.34|6.49|5.05|4.89|5.49|6.07|3.87|4.61|4.51|2.84|3.4|2.66|3.12|2.86|1.05|1.06|0.8012|
2020-10-24 23:51:34|russ2000_0924|IPHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|20.39|21.09|17.08|8.62|11.93|14.04|8.7|10.41|9.05|10.06|10.69|13.53|12.9|16.38|14.72|14.38|18.05|17.83|22.86|23.36|28.15|33.81|27.67|42.56|47.32|48.01|35.58|39.48|37.36|29.19|31.96|37.27|32.11|43.74|48.52|59.65|74.02|79.17|117.5|112.96|
2020-10-24 23:51:36|russ2000_0925|CVCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|11.7|18.94|19.965|19.01|22.225|26.93|28.3|35.48|38.09|45.67|47.4|31.76|34.02|35.2|37.95|34.96|28.87|35.5|36.08|34.45|23.78|19.57|22.45|35.5|37.43|34.14|36.46|33.65|46.9|44.81|39.58|34.42|41.11|46.21|49.19|46.03|48.38|47.99|49.82|57.09|69.79|82.58|82.1|68|79.17|75.06|75.5|68.05|84.39|92.52|90.41|96.77|102.25|117.05|132.35|143.45|147.8|171.35|208.3|253|127.46|117.53|158.36|183.41|195.89|148.47|192.23|179.06|
2020-10-24 23:51:38|russ2000_0926|INO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|53.008|49.008|58|56|98|54|27.008|14|12.32|16.8|8.8|8.8|8.64|7.68|2.56|4.64|5.12|11.68|16.96|20.32|28.48|20.8|12.04|16.36|15.4|13.2|11.76|9.72|10.16|8.08|9.5196|13.04|12.28|11.2|6.584|4.12|4.2|3.8804|2.5508|2.08|1.24|3.8|6.48|4.72|4.96|4.08|4.24|4.64|4.36|2.356|2.764|1.568|2.4804|1.84|2.56|2|2.04|2.9872|9.44|11.88|15.2|10.29|10.22|9.36|9.09|7.99|7.19|7.08|7.85|9.21|9.37|7.19|5.86|8.12|6.07|4.28|5|4.07|4.87|4.07|3.6|3.02|2.51|3.55|6.49|31.25|15.67|
2020-10-24 23:51:41|russ2000_0927|QUAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.71|48.8|41.36|42.47|39.16|19.72|14.35|14.57|13.6|17.8|19.4|24|24.15|30.53|26.27|22.38|21.76|19.9|23.01|22.73|18.51|12.12|9.55|12.65|21.39|26.11|27.37|22.22|22.72|23.14|22.96|25.56|20.48|21.04|12.13|11.9|7.56|10.29|4.67|2.52|3.25|3.09|
2020-10-24 23:51:42|russ2000_0928|DXPE|price|0||||||||||||||||||||||||||||||||||||||||||||||||5|5|5|5|5|5|5|7.5|7.5|5.25|6.625|6|5|5.469|5|4.125|3.75|3.6565|2.5|0.875|1.125|1.2815|0.5625|0.6875|0.25|0.3125|0.615|0.525|0.45|0.65|0.605|0.515|0.51|0.56|0.7|1.225|1.75|1.885|2.135|2.84|2.25|2.55|3.385|10.9|9.175|14.3|14.875|11.775|16.815|19.74|21.35|17.965|24.43|18.695|21.715|28.72|14.52|9.99|13.25|11.15|12.93|12.77|14.99|19.62|24.29|22.32|23.9|19.83|32.57|44.055|45|47.87|47.4|73.965|65.25|74.78|115.2|98.92|71.23|76.49|51.5|46.28|46.5|28.22|22.66|18.61|14.14|24.86|36.43|30.42|33.74|29.84|29.41|32.76|39.52|41.96|28.43|41.33|37.42|36.51|40.3|12.1|18.39|17.41|
2020-10-24 23:51:45|russ2000_0929|HZO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|10|7.75|12.0625|11.8125|9.8125|9.375|10.25|7.25|7.25|5.5625|7.64|8.98|6.48|7.35|12.45|12.95|10.45|11.75|9.05|14|14.91|19.67|26.34|28.5|22.13|30.09|29.99|30.7|22.79|29.58|31.65|26.23|25.08|25.93|22.84|21.86|15.62|15.5|13.42|7.17|8.25|2.87|2.16|3.54|7.82|9.22|10.87|7.3|6.98|9.46|8.93|8.5|6.05|6.73|7.99|9.37|9.08|8.33|13.56|11.13|12.52|16.4|16.51|16.39|18.61|19.45|27.25|22.45|14.07|18.93|19.04|16.3|19.65|19.5|21.45|18.95|15.55|19.7|20.3|19.35|23.15|18.14|18.2|16.41|14.68|16.68|9.37|21.64|24.29|
2020-10-24 23:51:48|russ2000_0930|FFIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.213|4.185|4.481|4.852|5.519|5.37|5.778|5.593|6.778|7.074|7.333|7.63|6.5185|7.0278|6.3889|6.5|7.2222|6.6667|5.9167|6.8889|7|7.7778|7.8056|10.0889|9.4733|11.7333|10.9793|13.4667|11.14|11.1|12.0667|14.7667|15.0867|18.67|17.84|17.73|18.85|20.37|18.11|18.17|16.31|15.74|16.92|17.36|17.41|17.48|16.8|15.92|17.38|16.96|17.25|19.11|16.93|11.84|7.19|9.5|11.48|11.68|13.16|12.22|11.06|14.2|14.55|12.91|10.5|12.96|14.04|13.16|15.66|15.26|16.6|16.28|18.48|20.97|21.41|20.48|19.34|20.41|20.5|21.05|19.59|22.13|21.75|18.98|23.02|29.6|25.4|27.99|27.71|27.5|26.53|26.1|25.52|21.3|21.14|20.98|20.41|21.6|10.98|11.52|10.675|
2020-10-24 23:51:50|russ2000_0931|FRED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:51:50|russ2000_0932|LMNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.875|36.75|27.5625|24|19.3125|18.91|14.64|17.4|13.99|6.78|7|4.3|4.88|5.15|6.789|9.98|7.45|10.19|7.92|9.1|7.55|9.45|9.49|11.58|14.6|15.91|19.58|12.8|14.75|12.17|15.59|17.42|17.45|20.66|23.46|20.66|17.91|17.35|17|14.7|16.81|16.6|16.02|19.35|18.49|19.49|22.02|21.67|23.62|24.41|19.67|16.5|16.81|20.57|20.28|19.06|19.36|17.43|19.5|18.23|16|18.17|16.75|21.69|19.25|19.72|22.73|20.49|17.98|20.8|20.25|20.53|21.1|30.86|30|21.63|23.01|20.91|20.74|22.55|26.91|29.22|26.22|
2020-10-24 23:51:53|russ2000_0934|KAI|price|0|||||||||||||||||||||||||||||||||||||||20.556|21.1111|24.7222|21.1111|33.3334|35.2778|32.2223|31.9445|32.5|35.275|38.335|44.165|54.585|75|74.165|84.375|65.625|46.565|45.315|51.25|58.75|60.94|62.5|51.565|38.125|35.625|35.94|35.625|30.625|35.625|34.375|23.75|20.94|17.19|20.7|14.5|12.9|14.5|14.28|16.5|13.5|15|16.39|18.75|19.16|21.65|20.85|23.13|18.36|20.5|18.55|21.93|20.06|18.5|22.7|23|24.56|24.38|25.36|31.2|28|29.67|29.38|22.6|22.77|13.48|11.52|11.29|12.13|15.96|14.41|17.42|18.91|23.57|26.19|31.51|17.76|22.61|23.82|23.45|23.19|26.51|25|30.17|33.59|40.52|36.47|38.45|39.05|42.69|52.61|47.2|39.01|40.61|45.16|51.51|52.11|61.2|59.35|75.2|98.55|100.4|94.5|96.15|107.85|81.46|87.96|90.81|87.79|105.34|74.65|99.66|109.62|
2020-10-24 23:51:55|russ2000_0935|WMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|19.24|24.45|20.94|23.26|18.51|17.64|14.84|15.49|14.23|15.18|14.89|15.19|14.77|12.59|10.47|10.27|9.67|10.68|10.4|9.98|10.78|10.93|10.29|9.84|10.69|10.05|8.54|10.23|10.02|10|10.33|2.29|2.74|2.07|
2020-10-24 23:51:56|russ2000_0936|ACET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|82.46|65.31|109.97|55.79|49.14|69.37|64.4|9.31|7.63|14.84|11.89|
2020-10-24 23:51:57|russ2000_0938|MOD|price|0||||||2.9532|3.4688|3.5782|4.625|4.7813|4.1563|5.8125|6.9375|6.5|6.2188|6.5|8|8.375|10.5|8.125|9|8.875|8.375|7.75|8.75|9.5625|10.5625|9.4375|9.625|10.125|9|9.5|10|10.25|11.625|12.125|17.5|14.125|14.375|18.875|19.75|21.5|25.25|28.5|25.75|25.25|27.5|28.7503|33.5001|36.7501|28.5|24|26.4995|26.4995|26|26.7498|24.5|29.7495|34.8748|34.1249|34.7496|34.6255|29|36.2505|28.063|32.5635|23.3131|25|25.1248|27|28.1558|20.7505|25.7496|27.58|24.5804|23.3298|26.9897|24.5804|19.0201|17.6799|14.99|19|23.9295|26.9803|26.0604|31.8501|30.1104|33.77|29.33|32.56|36.68|32.59|29.5|23.36|24.33|25.03|22.9|22.6|26.62|16.51|14.49|12.37|14.48|4.87|2.5|4.8|9.27|11.84|11.24|7.68|12.97|15.5|16.14|15.37|9.06|9.46|8.83|6.93|7.38|8.13|9.1|10.88|14.63|12.82|14.65|15.74|11.87|13.6|13.47|10.73|7.87|9.05|11.01|8.8|11.86|14.9|12.2|16.55|19.25|20.2|21.15|18.25|14.9|10.81|13.87|14.31|11.37|7.7|3.25|5.52|6.25|
2020-10-24 23:52:00|russ2000_0939|ONCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:52:00|russ2000_0940|INSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:52:00|russ2000_0941|FFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.5|11.938|13|18.375|18.5|20.594|25.313|26|21.4375|23.375|17.75|20.5|19|16.1875|14.875|14.0625|16.25|13.3125|15.3|16.98|16.99|17.79|18.5|21.06|17.49|19.22|20.1|20.45|24.64|25.62|28|27.3|25.79|28.32|28.24|27.85|29.83|31|33.7|31.32|34.35|39.47|39.03|39|39.75|36.11|28.13|22.4|27.89|13.36|4.03|8.12|18.7|18.62|23.33|21.61|26.66|28.11|29.65|31.44|27.07|34.91|34|26.69|34.43|33.37|38.86|42.85|45.64|45.2|44.18|46.45|45.15|56.45|59.74|57.23|57.96|65.56|58.53|57.39|64.35|79.05|64.1|60.25|70|71.75|69.85|84.95|79.85|67.67|63.18|63.67|59.59|58.55|38.26|35.71|48.05|
2020-10-24 23:52:03|russ2000_0944|EXEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|28.938|33.313|13.25|8.375|16.36|11.15|15.5|14.99|6.42|4.51|7.31|6.62|7.17|8.16|6.86|8.15|9.5|9.04|9.74|7|7.4|7.36|9.86|11.3|9.43|9.03|9.24|9.99|12.35|10.72|9.18|5.79|5.52|6.2|4.87|4.95|4.86|6.38|7.87|6.07|3.77|3.94|8.67|11.38|8.96|5.5|4.55|5.56|5.21|4.91|4.59|4.61|4.46|5.38|5.98|6.29|3.64|1.53|1.29|2.75|3.84|5.61|5.51|3.9|7.74|13.35|16.32|21.13|24.02|23.75|28.02|22.36|20.63|17.63|17.72|23.8|21.37|17.995|18.51|17.23|23.9|24.5|
2020-10-24 23:52:06|russ2000_0946|CPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||127.5|108.75|97.5|97.5|112.5|100|105|125|130|190|161.25|160|188.75|162.81|170|143.13|127.5|116.25|111.25|103.125|152.5|148.125|120|153.75|158.125|166.875|123.5|118.5|68|68.5|78|48.8|48.6|33.5|42.6|71.2|74.7|103.7|104.5|142.6|126.8|144.6|155.4|147.8|209.3|176.5|210.2|193.4|135.6|150.3|135.7|141.7|139.2|164.5|180.9|273.6|180.3|26|10.9|19.8|18.3|15|53.6|63|49.5|59.2|77.7|70.2|38.7|49.7|62.9|42.6|61.5|47|37|33.7|54.7|65.3|83.7|116.5|88.1|54.5|74.7|83.2|72.9|83.4|88.5|112.3|157|153.7|131.6|106.1|112.4|121.5|132.4|107.4|119.9|64.9|75.5|65.9|43.4|48.3|5.479|11.5|4.82|
2020-10-24 23:52:09|russ2000_0947|CAMP|price|2|||10.125|15.125|12.75|7.875|4|3.625|2.625|2.5|2.25|0.875|0.75|0.875|1.125|1.5|2|2|1.125|1.25|1.25|0.875|0.6876|0.6876|1|0.5626|1.5|1.375|1.4376|1.6876|1.5|1.5|2|2.9376|3.375|7|7.375|7.25|8.75|8.5|9.375|8.5|7.625|6.5|3.75|4.5|6.126|6.5|10|14.5|28.75|46.688|44|12.5|8.125|5.375|4|4.969|3.25|2.75|2.6563|1.3125|2.75|1.8125|4.25|12.5|23.5469|45.125|22.625|41.75|13.8125|5.9375|4.05|5.59|4.85|4.85|6.1|3.46|5.62|4|3.89|4.14|9.79|14.7|7.5|5.8|9.57|7.22|6.6|8.29|11.6|10.05|9.78|6.73|7.21|8.89|4.48|3.78|2.58|2.73|2.51|2|0.6501|0.5|1.05|2.08|3.58|2.81|2.25|2.57|2.514|3.05|3.19|3.02|4.13|4.3|6.13|7.6|8.67|10.95|13.17|16.39|24.94|32.04|19.1|19.28|18.69|19.15|19.74|16.62|18.48|18.28|15.03|14.58|14.54|16.21|18.9|18.54|22.85|23.4|21.22|23.5|17.7|13.9|10.16|9.6|10.49|9.62|7.7|8.17||
2020-10-24 23:52:13|russ2000_0948|MTRX|price|1.25114553786||||||||||||||||||||||||||||||4|4.75|9.75|11.25|13.875|12.75|9.25|10.25|7.5|5|4.375|4.625|4.875|4.875|5|3.8125|3.375|3.438|2.063|2.063|2.25|2.157|3.375|2.938|2.688|2.938|3.813|4.219|3.688|3.969|3.8125|3.8125|2.4375|2.5|1.75|2|2.1563|2.3438|2.4375|2.3125|2.4375|2.8125|2.875|3.625|3.34|3.4944|4.75|4.775|4.0345|4.595|6.33|7.5|10.4|15.95|10.33|10.7|4.49|7.45|3.89|4.13|7.54|9.31|11.41|11.84|13.19|15.98|24.4|25.55|18.92|26.09|20.11|24.11|26.28|7.64|9.58|11.32|11.02|8.56|10.63|9.84|8.49|9.93|14.48|13.37|10.87|9.36|13.64|10.39|11.66|10.97|15.03|16.49|15.59|22.2|30.97|32.65|28.21|21.12|21.97|16.87|20|22.99|18.84|16.57|18.49|20.85|11.75|8.15|11.85|17.1|15.4|19.4|20.9|20.44|19.61|18.1|19.87|20.94|10.44|11.02|9.24||
2020-10-24 23:52:16|russ2000_0949|CTS|price|0|12.7502|17.3333|15|10.9167|8.7918|8.7502|10.3333|11.0416|12|10.5834|10.7502|10.5417|12.5834|12.1251|9.9167|10.7502|8.3333|8.4585|9.2917|6|7.8334|8.7502|8|7.4168|7.7502|7.4585|8.4168|7.6667|6.5834|6.8334|5.625|5.9584|6.7918|7.4168|7.7918|6.4585|6.9167|8.1668|6.5001|5.8334|5.9167|6.8334|7|6.5834|7.2501|8.2501|9.5834|9.25|10.5|10.168|10.334|12.584|12.792|15.668|14.042|14.25|17|22.98|31.668|31.938|16.5|14.75|14.75|21.75|24.7188|35|57.5|75.375|57|45.6875|50.625|36.4375|20.75|20.5|14.77|15.9|16.25|12.04|4.6|7.75|6.1|10.45|12.31|11.5|13.04|12.06|12.6|13.29|13|12.29|12.1|11.06|13.38|14.89|13.78|15.7|13.82|12.66|12.9|9.93|10.7|10.05|12.78|5.51|3.61|6.55|9.3|9.62|9.42|9.24|9.62|11.06|10.8|9.67|8.13|9.2|10.52|9.42|10.07|10.63|10.44|13.64|15.77|19.91|20.88|18.7|15.89|17.83|17.99|19.27|18.51|17.64|15.74|17.92|18.6|22.4|21.3|21.6|24.1|25.75|27.2|36|34.3|25.89|29.37|27.58|32.36|30.01|24.89|20.04|22.03|
2020-10-24 23:52:20|russ2000_0951|CHGG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|8.33|6.94|7.26|6.14|7.01|7.99|7.84|7.07|7.08|4.42|4.71|7.14|7.62|8.18|12.62|15.03|16.45|20.34|27.03|28.08|28|38.12|36.59|32.94|37.91|35.78|67.26|71.69|
2020-10-24 23:52:21|russ2000_0952|MHO|price|0|||||||||||||||||||||||||||||||||||||||||||7.5625|9.125|7.375|6.625|5.125|3.5|3.375|4.375|5.125|5.875|5.125|4.625|4.375|5.5|5.125|5.625|7.719|9.375|10.938|10.813|9.25|11|8.875|9.2188|8.25|7.7813|7.9063|7.875|10.1875|12.0938|14.9|19.75|16.9|24.885|28.325|37.68|31.5|27.8|28.68|42.68|39.67|39.05|47.28|40.6|42.44|55.11|48.93|54.1|54.26|40.62|47|35.08|35.35|38.19|26.55|26.6|13.89|10.5|16.98|15.73|22.78|10.54|6.99|9.79|13.59|10.39|14.65|9.64|10.37|15.38|14.99|12.26|6.01|9.6|12.36|17.32|19.34|26.5|24.45|22.96|20.62|25.45|22.42|24.27|19.82|22.96|23.84|24.67|23.58|21.92|18.65|18.83|23.57|25.18|24.5|28.55|26.73|34.4|31.85|26.48|23.93|21.02|26.62|28.54|37.65|39.35|16.53|34.44|46.05|
2020-10-24 23:52:24|russ2000_0953|USPH|price|0|||||||||||||||||||||||||||||||||||||2.4167|1.8334|1.5833|2.2083|2.4167|4.0417|4.0834|3.3333|2.8334|2.5833|2.25|3.75|3.25|3|3.917|3.833|3.959|3.25|3.125|3.25|3.209|3.209|3.167|4|3.875|4.125|3.0833|3|2.5833|2.8333|2.5833|2.8333|3.125|3.5833|5|7.9167|8.7083|15.97|16.23|16.16|18.05|20.31|10.55|11.15|11.12|12.9|12.21|15.73|13.8|13.71|13.51|15.42|13.98|19.18|18.16|18.47|17.11|14.64|11.92|12.25|13.92|13.47|14.8|14.37|14.42|16.41|17.36|13.33|9.68|14.75|15.07|16.93|17.4|16.88|16.72|19.82|22.34|24.73|18.52|19.68|23.05|25.43|27.63|27.54|26.85|27.64|31.08|35.26|34.57|34.19|35.39|41.96|47.5|54.76|44.89|53.68|49.73|60.21|62.7|70.2|65.3|60.4|61.45|72.2|81.3|96|118.6|102.35|105.03|122.57|130.55|114.35|69|81.02|86.88|
2020-10-24 23:52:27|russ2000_0955|MNR|price|0|||||||||||||||||||4.75|5|6|6|5.75|6|5.75|5.75|6|6.125|6|5.375|5.25|4.375|5.25|5.25|5|4.875|5.125|5|5.75|5.625|6.375|6.5|6.75|6.875|7.25|6.625|6.125|5|5.5|5.6254|5.3746|5.7497|6.1248|5.6254|5.6254|5.7497|6.3745|5.7497|6.6253|6.5|7.625|6.5625|6.25|5.5|5.4063|5.625|5.375|4.8125|5|5.125|5|4.875|5.6875|5.9|6.15|6.45|6.94|7.2|6.99|6.92|7.32|7.02|8.11|8.69|8.87|7.79|8.34|8.61|8.441|8.35|8.19|8.02|8.42|8.06|8|8.45|8.62|8.69|8.42|8.1|8.02|6.4|7.79|7|6.61|5.86|6.96|7.43|8.41|7.39|7.82|8.5|8.21|8.45|7.93|9.15|9.74|11.72|11.19|10.36|11.15|9.87|9.07|9.09|9.54|10.04|10.12|11.07|11.11|9.72|9.75|10.46|11.89|13.26|14.27|15.24|14.27|15.05|16.19|17.8|15.04|16.53|16.72|12.4|13.18|13.55|14.41|14.48|12.05|14.49|13.85|
2020-10-24 23:52:30|russ2000_0956|CPSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|20.3|22.41|24.76|23.6|20.83|21.2|19.86|19|21|20.21|23.13|28.2|38.16|33.51|41.89|48.77|37.48|34.28|34.31|26.55|30.29|26.79|24.27|20.41|19.53|28.95|25.65|33.27|36.5|41.445|46.37|39.59|38.12|41.97|48.75|62.59|59.99|71.17|46.35|57.24|57.16|55.19|51.48|52.81|50.3|57.54|62.25|64.15|63.19|58.01|60.93|53.22|54.77|42.2|48.47|53.11|38.56|26.16|24.05|27.8|32.65|28.9|29.75|29.2|33.65|26.2|24.55|29.69|27.29|22.445|27.33|20.27|22.7|27.49|
2020-10-24 23:52:32|russ2000_0957|CDE|price|0|157.207|219.707|182.398|192.284|224.809|180|170|133.75|158.75|130|155|132.5|135|125|186.25|172.5|262.5|208.75|265|183.75|185|195|181.25|162.5|176.25|178.75|185|216.25|256.25|251.25|258.75|170|171.25|208.75|168.75|142.5|145|170|151.25|116.25|160|208.75|173.75|215|226.25|186.25|212.5|163.75|185|175|202.5|171.25|203.75|183.75|143.75|151.25|162.5|129.38|163.13|89.38|126.875|67.5|73.125|46.25|41.25|46.25|46.875|34.375|29.375|24.375|12.5|9.375|10.4|13.3|8.4|8|14.6|16.9|15.8|19.2|14.1|13.9|31.1|57.8|70|40.8|47.4|39.3|36.7|36.3|42.3|40|65.6|48.1|47.1|49.5|41.1|35.9|37.9|49.4|40.4|29|15.3|8.8|9.4|12.3|20.5|18.06|14.98|15.78|19.92|27.32|34.78|24.26|21.44|24.14|23.74|17.56|28.83|24.6|18.86|13.3|12.05|10.85|9.29|9.18|4.96|5.11|4.71|5.71|2.82|2.48|5.62|10.66|11.83|9.09|8.08|8.58|9.19|7.5|8|7.6|5.33|4.47|4.08|4.34|4.81|8.08|3.21|5.08|7.38|
2020-10-24 23:52:36|russ2000_0959|ANIK|price|0.237804878049|||||||||||||||||||||||||||||||||||||||||0.2708|0.2292|0.2188|0.2604|0.2083|0.2448|0.1875|0.1983|0.2183|0.2396|0.2396|0.3229|0.3386|0.4479|0.375|0.4479|0.4896|0.5729|0.6875|0.8125|0.9323|1.1927|1.8125|1.75|1.6667|2.3333|1.9792|2.7656|2.5833|1.625|1.4688|0.9375|1.5|1.16|0.9405|1.1503|1.11|0.85|1.131|1.58|2.51|4.309|6.67|8.29|9.47|14.86|11.12|12.8|14.77|12.55|12.34|12.22|11.5|11.7|12.69|12.37|12.94|19.97|18.8|8.48|8.59|8.14|6.14|4.59|5.6|5.776|7.32|7.1118|7.05|5.9|6.4|8.96|8.3|6.43|6.03|12.54|17.06|12.15|11.21|14.52|13.35|20.11|29.87|41.1|42.74|42.06|40.14|41.17|34.12|37.9|38.52|44.72|45.66|49.92|44.36|43.44|46.13|51.16|54.63|49.72|44.01|40.03|35.76|30.24|31.85|55.09|70.39|28.91|33.23|36.4|35.21|
2020-10-24 23:52:39|russ2000_0960|WGO|price|2|9.375|8.625|7.125|5.8125|4.8125|5.8125|7|9.6875|6.375|5.125|5.0625|8.5625|8.375|5|5.75|7.875|6.25|6.5|3.875|4.5625|4.8125|4.6875|4.625|4.4375|4.125|3.6875|3.1875|2.75|2.25|1.625|1.375|2.625|2.375|2|1.625|2.3125|2.5625|2.625|4.125|3.6875|3.5|4.4375|4.4375|6.375|5.875|5.5|4.563|4.813|4.688|4.125|3.875|3.938|5.125|4.063|3.75|3.563|3.438|4.188|3.844|6|5.594|5.25|6|6.875|8.25|11.9688|9.4375|10.6875|7|6.4063|6.0625|8.5|9.52|14.45|16.85|23.77|22.2|19.095|24.72|14.675|19.88|24.625|27.635|33.395|28.4|31.4|37.93|35.35|32.69|30.47|33.61|32.12|28.38|29.2|34.8|32.52|31|26.67|21.52|20.07|14.92|11.35|5.88|4.05|7.67|12.1|10.85|11.68|12.13|8.58|10.48|14.46|11.45|7.85|6.44|8.92|8.96|11.5|14.22|19.38|20.76|22.27|30.96|26.66|24.76|24.73|25.18|23.21|21.73|20.48|22.5|18.73|22.52|24.07|32.45|33|24.5|36.15|54.75|43.55|36.25|36.95|25.03|32.63|32.14|32.02|47.53|51.89|54.4|53.98||
2020-10-24 23:52:42|russ2000_0961|BCOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.256|96.25|122.1875|103.9063|500|660|560|290.625|68.75|22.1875|30.5|11.8|21.3|16.6|5.8|3.79|8.77|10.65|13.71|20.41|24.3|39.43|33.83|45.64|46.35|38.41|34.87|22.6|26.52|27.13|21.8|18.28|20.38|25.64|22.58|16.93|18.87|10.93|9.17|10.85|7.26|5.2|6.53|7.75|8.36|10.97|7.62|8.73|8.17|8.68|9|8.69|11.19|13.1|12.77|17.57|15.2|15.49|18.86|23.28|29.05|19.13|18.85|15.68|13.65|14|15.98|13.48|10.09|4.91|9.06|11.005|15.8|17.5|21.75|25.55|22.55|24.1|39.6|37.05|24.58|33.38|30.73|22.07|25.58|11.57|11.93|9.32|
2020-10-24 23:52:45|russ2000_0963|ATRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.9|11.61|8|7.3|6.84|9.01|11.15|8.44|10.25|13.59|11.8|10.95|10.28|2.27|1.4|3.9|5.006|5.02|5.57|6.1|7.85|10.26|11.21|12.48|10.59|11.59|10.24|9.43|7.76|6.72|7.99|9|10.74|16.32|18.23|18.715|14.43|19.27|21.2|24.57|19.93|21.85|17|14.81|16.05|18.68|18.82|22.73|22.66|18.26|20.02|27.91|34.73|26.75|26.79|30.02|24.58|31.1|30.63|46.41|40.36|
2020-10-24 23:52:46|russ2000_0965|ECHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|12.49|13.4|12.53|12.66|11.42|12.47|16.72|13.12|16.68|16.74|18.62|17.28|17.28|21.9|18.88|21.28|21.25|17.16|18.88|23.79|30.08|27.63|32.66|19.61|20.35|27.12|20.63|22.99|25.65|20.85|19.45|18.75|28.7|26.3|28.85|33.15|20.33|23.96|19.19|23.19|20.7|17.08|21.62|26.26|
2020-10-24 23:52:48|russ2000_0966|WRLD|price|0|||||||||||||||||||||||||||||||||||2.2501|2.3333|3.3333|2.5834|2.9167|4.5834|6.4167|5.8333|6.7501|6.5416|5.8333|5.9584|7.0834|7.833|8.708|11.167|14.25|11.25|11.125|7.25|5.875|6.875|5.625|6.375|6.625|5.375|6.625|5.688|5.625|6.5|5.375|5.0313|5.375|4.8125|5.0625|5.25|5.0938|5.5|6.69|9.21|7|7.3|7.02|8.4|7.92|7.61|9|16.35|13.51|19.89|19.7382|18.33|23.25|27.51|25.5262|30.05|25.41|28.5|27.4|35.52|43.98|46.95|39.95|42.73|33.08|26.98|31.85|33.67|36|19.76|17.1|19.91|25.21|35.83|36.08|38.31|44.16|52.8|65.2|65.57|55.95|73.5|61.25|65.8|67.45|74.56|85.87|86.94|89.92|87.53|75.08|75.96|67.5|79.45|72.92|61.51|26.84|37.1|37.92|45.6|49.04|64.28|51.78|74.91|82.89|80.72|105.3|111.01|114.36|102.26|117.13|164.11|127.51|86.4|54.61|65.52|105.55|
2020-10-24 23:52:52|russ2000_0968|PLAB|price|1||||||||||||||||2.7917|2.6667|2.3751|1.5|0.8751|0.8333|0.8333|0.5834|0.5417|1.4584|1.2917|1.7501|1.7917|2.7917|2.9584|1.9584|3.3751|5|4.5|5.2501|4.2917|3.7501|2.9167|3.2501|4.7501|4.3333|3.6667|4.5834|5.625|6.5|5.7501|9|9.75|11.375|17.375|14.75|12.125|13.188|12.375|13.5|19|17.313|27.5|21.438|23|36.875|18.125|21.8125|25.75|23.9375|28|20.9688|29.9375|33.3125|24.8125|22.5625|35.125|28.71|20.9|24.82|34.79|32.95|12.16|12.14|11.025|12.57|18.46|21.54|19.35|14.89|14.47|17.55|15|15.9|26.84|18|18.04|17.97|13.97|13.99|16.66|15.05|14.02|10.94|12.19|10.6|4.25|0.69|1.59|1.67|5.11|4.18|3.85|5.45|4.52|6.29|6.59|8.73|7.48|6.27|6.86|6.19|5.85|4.89|5.99|7.89|7.65|8.4|8.3|8.68|7.97|8.99|8.4|8.77|8.25|9.59|11.94|10.58|9.66|9.7|11.5|11.5|10.05|9.7|8.4|7.65|9|9.74|10.69|9.34|9.63|11.8|12.78|11.95|11.88|10.36|
2020-10-24 23:52:55|russ2000_0970|PDFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|10.5|21.35|17.35|7.31|5.58|6.88|6.379|11.7|9.59|15.1|10.25|8.58|12|16.75|13.61|12.92|17.13|15.89|18.34|11.53|13.05|15.01|10.1|11.95|10.58|9.8|4.95|5.85|5.64|1.655|1.57|2.37|3.54|3.87|4.38|4.95|3.69|4.93|6.64|5.69|4.05|6.83|8.44|9.9|13.23|14.52|16.12|18.44|21.66|24.23|19.48|20.85|19.42|14.97|18.21|16.77|10|11.24|13.4|14.14|17.78|23.47|22.19|16.49|14.53|16.67|11.43|12.49|8.76|7.94|12.35|12.75|13.14|16.27|11.18|18.72|19.42|
2020-10-24 23:52:57|russ2000_0971|MRTN|price|0|||||||||||||||0.7111|0.9218|0.9218|0.7835|0.6848|0.3424|0.2765|0.2897|0.316|0.3292|0.316|0.2765|0.2634|0.2239|0.2173|0.2502|0.2239|0.237|0.3556|0.3292|0.3687|0.3951|0.4741|0.4214|0.4411|0.5794|0.6979|0.6848|0.7638|0.9877|0.9745|1.0008|0.9481|1.0536|1.0797|1.0272|0.8955|0.8691|0.8296|0.8429|0.6848|0.7243|0.6584|0.6848|1.0667|1.1653|1.442|1.4222|1.1358|1.0469|1.0864|0.9481|0.9185|1.0173|1.116|1.0272|1.0469|0.9432|1.1457|1.2642|1.1259|1.3985|1.4412|1.5802|1.5012|1.4965|1.4617|2.131|3.0862|2.7467|3.3778|3.3156|3.1058|4.0409|3.792|3.7316|4.4978|4.8587|4.824|5.7973|4.5573|4.9653|4.2347|4.8027|4.1093|3.72|4.1387|4.2587|5.2027|5.056|4.9813|5.536|4.5493|4.7867|5.256|5.5413|6.1813|5.7013|5.9467|5.76|4.5973|4.7973|5.8853|5.6693|4.6853|4.904|5.368|6.268|6.866|8.076|8.608|8.94|7.124|8.744|9.28|8.68|6.468|7.08|7.488|7.92|8.4|9.32|9.38|10.96|13.7|13.5333|15.2|15.6333|14.0333|10.7933|11.8867|12.1|13.8533|14.3267|13.68|16.7733|16.32|
2020-10-24 23:53:00|russ2000_0972|TTI|price|0|||||||||||||||||||||||||||||2.75|2.9723|2.7778|3.1111|4.3889|4.3334|3.6111|3.2223|1.8056|1.3611|1.6389|1.8334|1.4444|1.8056|1.5556|1.5834|1.6112|1.9167|2|2.639|2.6667|2.6945|3.0555|3.861|3.8335|3.861|4.0835|5.611|4.8889|5.5|5.139|4.6805|5.5|3.6665|2.6667|2.4306|1.5|2.0417|2.2639|1.6111|2.9722|3.1528|3.375|3.4444|4.5|5.4333|3.8711|4.6556|6.4556|5.9|4.4778|4.7489|5.1111|6.5889|6.8733|8.08|8.71|8.95|10.35|9.4333|9.48|10.6167|15.61|15.26|23.52|30.34|24.16|25.58|24.71|28.2|21.14|15.57|15.84|23.71|13.85|4.86|3.25|7.96|9.69|11.08|12.22|9.08|10.2|11.87|15.4|12.73|7.72|9.34|9.42|7.13|6.05|7.59|10.26|10.26|12.53|12.36|12.8|11.78|10.82|6.68|6.18|6.38|5.91|7.52|6.35|6.37|6.11|5.02|4.07|2.79|2.86|4.27|3.75|4.45|4.51|1.68|2.34|1.63|2.01|1.96|0.32|0.5345|0.5108|
2020-10-24 23:53:04|russ2000_0974|INAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:05|russ2000_0975|STRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.083|11.167|15.3333|15.167|21.083|29.3333|33|31.75|34.5|31.75|35.25|34.5|34.625|21.4375|19.375|23.9375|22.875|24.5|25.375|29.375|48.95|38.88|49.64|48.99|64.95|55.73|59|59.01|79.55|98.85|105.49|111.5|112.3|100.41|111.89|109.93|85.9|93.93|95.2|99.6|94.73|111.22|109.53|121.17|124.9|161.09|181.84|155.55|215.38|214.98|210.31|161.75|202.63|217.68|217.88|243.52|207.89|160.36|155.67|130.32|124.46|80.34|96.55|99.32|100.97|70.42|57.6014|52.008|47.75|42|35.28|46.6|52.94|60.89|74.27|62.67|43.83|55.47|62.36|48.29|45.47|46.12|82.92|78.24|92.13|82.58|92.13|103.55|112.99|134.87|109.3|133.56|176.6|156.92|156.26|132.8|148.04|93.8|
2020-10-24 23:53:07|russ2000_0979|TOWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:07|russ2000_0981|XLRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|35.25|34.28|33.5|30.24|37.66|38.06|31.64|24.19|50.04|25.76|33.89|40.47|26.64|27.035|29.64|35.28|43.15|39.48|33.62|56.83|44.13|46.57|39.6|41.97|53.02|89.87|95.27|113.11|
2020-10-24 23:53:09|russ2000_0982|ADC|price|0|||||||||||||||||||||||||||||||||||||||||||||19|18.25|16.375|15.5|15.75|16.375|16.875|14.625|18|18|18.875|21.375|19.625|20.5|21.625|21.75|20.875|19.8125|19.0625|18.5|16.125|18.4375|16.75|14.25|13.0625|16.625|15|13.75|17.3|19.01|18.4|18.49|17.7|19.2|18.08|16.9|19.49|24.31|24.48|28.28|32.21|25.3|28.4|31.69|26.98|30.25|28.25|28.9|32.1|33.97|32.85|34.37|34.14|31.25|31.34|30.1|27.45|22.05|28.6|18.13|15.69|18.33|22.93|23.29|22.86|23.32|25.25|26.19|22.45|22.33|21.78|24.38|22.58|22.13|25.49|26.79|30.1|29.52|30.18|29.02|30.41|30.23|27.38|31.09|32.97|29.17|29.85|33.99|38.47|48.24|49.44|46.05|47.96|45.87|49.08|51.44|48.04|52.77|53.12|59.12|69.34|64.05|73.15|70.17|61.9|65.71|63.64|
2020-10-24 23:53:11|russ2000_0983|WASH|price|0||||||||||||||||||6.8137|6.2706|4.5424|5.0362|5.3818|5.5299|5.3324|5.5299|5.5299|5.5299|4.6412|4.1475|3.8512|3.2587|2.1724|2.37|2.6662|2.1724|2.3206|2.4688|3.3081|3.1599|3.4562|3.8512|4.5424|4.9868|4.888|5.283|6.6656|7.1099|6.445|6.2222|8.148|8|8.593|8.593|10.667|11.703|13.7778|12.445|13.445|13.667|23.3333|22.5|26.6667|21.3125|21.5|17.125|18|15.25|17.75|16|14.75|14.5625|14|17.75|21.9|18.5|19|19.42|23.69|19.74|19.53|20.21|23.02|24.01|26.2|26.4|25.99|26.15|29.31|27.48|27.67|27.19|26.18|28.07|27.72|26.51|27.89|26.81|25.21|26.97|25.23|24.82|19.7|26.6|19.75|16.25|17.83|17.52|15.58|18.64|17.04|19.12|21.88|23.74|22.97|19.78|23.86|24.14|24.38|26.27|26.31|27.38|28.52|31.43|37.22|37.47|36.77|32.99|40.18|38.19|39.48|38.45|39.52|37.32|37.92|40.22|56.05|49.3|51.55|57.25|53.25|53.75|58.1|55.3|47.53|48.15|52.18|48.31|53.79|36.56|32.75|30.66|
2020-10-24 23:53:14|russ2000_0984|TNET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|24.02|25.93|31.7|35.25|25.35|16.61|19.37|13.97|19.58|21|26.22|28.72|32.55|33.86|44.17|45.57|53.64|55.1|41.2|59.74|67.19|61.78|56.58|38.6|60.94|58.98|
2020-10-24 23:53:16|russ2000_0986|PRSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.8|16.35|17.8|18.94|18.17|21.4|23|23.55|30.73|28.65|32.6|26.3|26.77|24.94|23.59|27.64|30.11|28.26|30|22.85|9.8|1.48|5.14|10.4|11.66|16.56|15.19|15.75|15.89|16.58|14.94|12.09|9.96|13.84|15.9|13.75|13.05|16.25|18.67|26.39|27.88|26.38|28.02|37.8|48.38|36.8|53.12|47.7|44.05|48.71|50.38|46.88|47.44|38.16|43.69|46.85|54.62|57.4|68.25|79.17|66.38|58.79|66.62|63.67|57.64|59.335|51.61|77.81|89.71|
2020-10-24 23:53:18|russ2000_0987|FOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.75|23.58|15.06|4.94|8.26|10.41|17.54|22.32|19.04|18.25|16.64|18.64|18.82|16.65|11.67|15.32|15.51|13.49|16.63|16.75|22.24|21.18|21.91|19.44|17.71|19.22|17.74|15.13|15.53|13.6|13.67|10.58|12.72|12.11|11.63|13.15|13.4|16.4|17.2|22.1|21.6|21.85|21.55|13.08|17.29|18.52|17.65|21.44|11.8|15.26|18.12|
2020-10-24 23:53:20|russ2000_0988|RUTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.78|18.25|18.15|21.78|20.1|19.42|18.84|20.59|17.05|16.05|9.12|6.27|5.81|4.44|1.42|1.2|3.83|4.64|2.19|4.84|4.29|3.92|4.79|4.94|5.6|4.66|5.52|7.2|6.28|6.69|7.28|9.65|11.83|11.98|15.06|12.15|12.3|11.6|14.39|15.85|15.76|16.36|16.2|17.66|15.78|14.85|18.2|19.5|22.2|20.05|21.95|24.5|28.9|30.75|22.45|25.08|22.46|20.09|21.83|4.42|8.29|11.37|
2020-10-24 23:53:22|russ2000_0989|IMKTA|price|0|||||||||||||||||||12.375|6.875|9.75|10.25|10.25|8.375|8.625|9.875|10|9.25|10.25|8.875|8.625|7.125|8.625|8.875|7|6.125|6.75|5.875|6.375|6.75|6.25|7.125|8.625|11|11.125|10.625|11.625|10.5|9.625|10.75|10|11.125|12.75|11.75|16.125|12.5|14.625|16.375|13.125|14.25|13.5|14.5|11.75|10.9375|11.5|15.25|13.1875|11.125|10.4375|10.4375|11|10.0625|11.875|12.3|12|11.95|11.7|12.68|10.7|11.57|9.55|10.1|9.8|10.27|10.88|11.17|12.06|12.39|13.32|13.77|15.8|15.65|17.82|17|26.38|29.79|40.84|34.45|28.66|25.39|24.59|23.33|22.83|17.59|14.93|15.24|15.83|15.13|15.03|15.05|16.61|19.2|19.81|16.55|14.24|15.06|17.64|16.03|16.35|17.26|21.48|25.25|28.73|27.1|23.82|26.35|23.69|37.09|49.48|47.77|47.83|44.08|37.5|37.3|39.54|48.1|43.15|33.3|25.7|34.6|33.85|31.8|34.25|27.22|27.62|31.13|38.86|47.51|36.16|43.07|38.04|
2020-10-24 23:53:25|russ2000_0990|FTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:25|russ2000_0991|MOV|price|1||||||||||||||||||||||||||||||||||||||||||3.7333|3.4|3.7001|3.3667|3.2|3.467|3.867|3.667|3.934|4.834|4.967|4.534|5|6.8|5.967|6.467|9.6667|10.563|10.75|15.219|12|9.438|12.719|12.063|12.125|11|9.5|4.313|6.875|7.188|6.938|7.69|9.47|8.15|8.85|11.4|9.995|8.53|9.17|10.25|11.55|12.025|14.26|15|15.01|17.25|18.23|16.07|19.32|17.53|18.89|19.67|22.53|25.75|28.7|32.92|28.24|30.09|24.22|21.84|21.5|15.21|7.68|9.17|14.28|10.48|10.93|12.41|11.36|11.24|14.41|16.69|16.18|16.73|18.41|28.35|23.44|31.69|36.56|30.24|36.48|46.63|37.75|39.28|40.93|35.3|24.03|29.28|25.33|25.74|25.7|28.21|22.59|22.05|27.15|23.4|24.6|27.7|30.6|39.45|49.8|38.51|31.95|35.65|26.33|26.05|17.22|10.31|9.64|12.76|
2020-10-24 23:53:28|russ2000_0992|ENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:28|russ2000_0993|ASCMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:53:28|russ2000_0994|ANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.313|4.875|4.063|4.563|5|4.625|4.563|4.313|4.375|5|4.125|5|6.45|7.48|8.85|9.65|13.45|13.26|13.29|12.85|14.9|14.36|14.03|14.14|11.51|11.28|10.86|9.51|9.91|8.49|7.19|7.6|7.93|7.99|9.01|8.67|9.13|5.7|8.27|6.01|6.92|6.21|6.53|6.31|6.91|7.88|7.1|6.74|7.12|7.2|7.18|7.02|7.42|6.75|6.64|6.51|6.92|6.83|5.95|6.27|5.48|4.69|4.23|5.29|5.28|4.79|5.36|5.09|5.29|4.95|4.63|4.66|4.62|5.11|5.36|5.53|6.26|6.18|5.54|4.85|5.18|4.64|4.13|4.04|3.73|3.35|3.67|0.832|1.82|1.67|
2020-10-24 23:53:31|russ2000_0996|HAYN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|14.5|18.75|17.5|24.85|25|30.25|35|37|54|67.86|87.5|84.92|69.94|50.93|59.16|53.34|22.37|15.01|22.09|31.82|32.62|35.53|32.05|34.93|42.84|53.76|56.46|44.01|54.78|62.95|51.11|52.99|51.79|55.49|46.75|45.69|54.47|51.17|54.28|45.99|46.78|44.61|49.53|37.38|36.11|38.15|31.54|36.68|45.67|36.97|35.17|35.45|33.43|36.43|39.44|35.39|25.65|32.83|31.58|35.84|35.5|20.55|23.07|17.34|
2020-10-24 23:53:33|russ2000_0997|VVI|price|0|11.4526|12.6925|10.213|11.984|11.925|10.5672|10.7443|11.4526|12.9877|14.1093|13.1647|15.2898|17.4153|16.6478|15.2309|14.6406|17.2972|19.2453|18.8912|12.0431|14.0503|14.1093|16.0574|14.1684|14.2863|15.7622|15.8214|15.1128|14.4044|13.1647|11.1575|11.6299|15.0538|16.1754|17.4741|21.6068|17.7105|16.8249|18.1828|19.8356|20.544|18.8321|18.3597|19.0681|19.7177|20.1899|19.7177|20.6666|24.6644|24.0546|24.0546|28.7977|27.2054|27.8152|13.2177|15.4584|15.1054|18.1748|17.9964|18.2342|22.9012|26.2065|25.3212|28.6855|26.2656|29.2167|27.8592|26.3246|21.6027|25.7343|25.0851|21.7207|22.5046|24.9316|18.1132|22.3629|26.4426|24.5539|19.2937|21.1069|20.2475|21.1447|22.5518|23.6095|22.8257|25.4668|23.73|28.49|26.9|28.34|27.35|29.33|34.28|31.3|35.41|40.6|38.6|42.17|36|31.58|36.01|25.79|28.79|24.74|14.12|17.22|19.91|20.63|20.55|17.65|19.34|25.47|23.94|22.29|16.98|17.48|19.43|20|20.86|27.16|27.66|24.52|24.95|27.78|24.04|23.84|20.65|26.66|27.82|27.11|28.99|28.23|29.16|31|36.87|44.1|45.2|47.25|60.9|55.4|52.45|54.25|59.25|50.09|56.29|66.24|67.15|67.5|21.23|19.02|20.83|
2020-10-24 23:53:36|russ2000_0998|LRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|22.4|22.39|28.16|18.43|13.69|21.97|17.13|19.94|23.77|23.02|28.58|28.31|32.66|32.86|27.65|18.21|25.6|21.9|21.26|20.43|23.82|26.49|34.2|21.52|21.2|25.62|17.29|11.89|16.03|13.2|12.75|9.06|9.53|12.09|13.65|17.38|18.5|18.03|17.7|16.45|15.03|16.74|17.56|23.52|32.89|28.77|28.46|19.94|17.41|26.28|26.34|
2020-10-24 23:53:38|russ2000_0999|KFRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.063|4.25|5.875|7.688|12.75|15.25|11|8.844|16.375|21.813|24.438|27.5|30.375|18|22.25|8.5|8.875|8.281|13.438|9.0625|6.9375|3.5|3.0625|5.3125|6.5|5.03|6.29|5.15|5.95|3.11|4.22|2.7|4.96|7.79|9.35|9.5|9.44|8.38|11.1|10.99|8.46|10.3|11.16|12.75|15.49|11.93|12.17|13.77|15.98|12.86|9.75|8.84|8.49|10.21|7.68|7.03|8.27|12.02|12.5|15.21|12.75|13.72|16.18|18.3|13.08|9.81|12.33|14.9|13.46|11.79|14.34|16.37|14.6|17.69|20.46|21.32|21.65|19.57|24.13|22.31|22.87|26.28|25.28|19.58|16.89|20.49|23.1|23.75|19.6|20.2|25.25|27.05|34.3|37.6|30.92|35.12|35.09|37.835|39.7|25.57|29.25|32.17|
2020-10-24 23:53:40|russ2000_1000|GRC|price|0|1.9151|2.1834|2.2288|2.3745|2.5701|2.4154|2.6565|2.5018|2.7748|2.7307|2.7671|3.477|3.4042|3.0583|2.6578|2.5122|3.1312|3.022|2.9673|2.9491|2.8945|3.3861|3.3678|3.7137|3.6227|3.6955|3.7319|3.1494|3.113|3.6227|3.113|3.022|4.3145|3.9503|3.4407|4.1142|5.0426|4.7878|5.4613|6.3625|5.9529|5.789|6.0348|5.6798|5.789|5.5433|5.1063|5.8573|5.161|4.7514|5.2429|5.079|4.7514|4.3418|4.5466|4.4646|5.2429|5.8982|6.5126|6.9222|6.3898|5.9392|5.161|5.4886|5.079|5.4067|5.12|5.7344|5.161|5.161|5.3862|5.8982|6.0621|7.8971|6.357|8.7982|8.7654|10.3219|7.6349|7.7005|6.4553|7.8643|7.4088|8.6508|8.4869|8.9031|8.3395|9.4208|8.79|8.7695|9.8509|9.0563|9.9942|10.8954|13.3939|18.9286|16.3994|16.3123|16.9779|19.968|21.0496|25.4976|24.1408|19.9168|12.672|12.9088|15.9424|17.6896|16.2816|16.032|17.6384|20.6848|25.2096|26.352|19.752|21.72|23.344|23.84|21.6|23.864|24.04|25.472|32.096|33.43|31.79|35.37|30.04|32.12|29.95|28.08|23.97|26.73|25.93|27.41|25.61|30.95|31.4|25.47|32.57|31.21|29.25|35|36.5|32.41|33.94|32.83|34.79|37.5|31.21|31.08|29.46|
2020-10-24 23:53:43|russ2000_1001|NOG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3|30|52|49.5|66.5|70.5|141.5|69.2|23.4|29.6|59.1|84|123.3|158.5|136.9|168|272.6|282.5|193|193.9|241.5|207.4|159.9|169.9|171.8|150.6|133.6|136.2|150.9|133.8|160.3|142.2|63.4|77.1|72.5|42.4|37.1|40.3|48.5|26|29.5|26|16|9.696|15.8|18.7|27.5|39.7|20.3|27.4|20.9|19.8|22.1|6.5|9.539|5.6|
2020-10-24 23:53:45|russ2000_1003|NWLI|price|0|14.5|16.75|14.125|11.375|9.375|8|10.125|10.25|15.25|14.875|13.375|16.625|19.5|22.5|17|18.375|18.75|16.75|14.75|8.75|10|11.25|11.625|14|13|12.375|11.25|10.75|8.625|8.75|6.75|5.75|9|18.5|17.75|27.75|36.75|27.625|32.75|47|57.375|43.25|47|44.5|37|37|37|34.75|34.75|43.25|56|56|63|66.75|72.25|87|82.5|89.25|103|98.75|105.563|121|116.5|117.5|105.75|96.25|84.75|68.625|81|72|73|103.063|88.5|108.99|101.1|111.2|114.25|114.95|102|92.98|93.61|110.43|136.6|154.78|149.7|153.55|161.91|166.5|170.94|193.01|211.25|206.91|232.29|239.65|229.89|230.14|244.8|252.92|255.96|207.37|216.79|218.5|242.07|169.17|113|116.75|175.98|173.62|184.35|152.76|140.68|166.72|162.25|159.47|135.5|136.16|136.87|141.92|143.25|157.74|176|189.85|201.77|223.55|244.5|249.41|247.01|269.25|254.3|239.49|222.7|251.94|230.63|195.27|205.37|310.8|304.16|319.62|349|331.02|304.88|307.26|319.2|300.7|262.47|257|268.37|290.88|172|203.19|182.77|
2020-10-24 23:53:48|russ2000_1004|PRAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|24.39|28.71|36.33|38.24|47.95|42.98|41|56.06|54.8|64.4|73.44|75.85|91.35|83.18|92.06|109.51|88.86|110.29|95.96|103.41|111.15|83.04|97.29|98.28|
2020-10-24 23:53:49|russ2000_1005|MITT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|18.45|20.13|19.74|20.93|23.92|23.39|25.31|18.16|17|15.64|17.51|18.7|17.8|18.85|18.84|17.28|15.07|13.28|12.97|14.03|15.79|17.03|17.72|18.7|19.61|19.47|17.21|18.96|18.08|16.21|16.84|16.13|15.59|15.42|2.74|3.19|2.8|
2020-10-24 23:53:51|russ2000_1006|HSTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|4.938|2.063|0.75|1.688|1.36|1.25|1.1|1.32|1.4|0.79|1.33|1.17|2.6|3.05|2.55|2.06|2|1.75|2.65|2.83|3.7|3.24|2.15|3.37|3.8|3.29|3.94|4|3.44|2.97|3.19|2.84|2.89|2.46|2.0101|2|2.5799|4.4|3.99|4.04|4.5|5.2099|6.95|7.68|11.21|12.08|18.47|23.71|23.87|29.3871|23.42|22.21|26.44|37.82|32.82|28.93|24.3|25.01|28.97|25.6|29.9|22.95|23.05|20.53|25.17|26.17|25.05|22.38|25.49|23.18|23.37|24.47|27.8|31.13|23.8|28.06|24.88|26.48|27.7|21.7|21.35|20.08|
2020-10-24 23:53:53|russ2000_1008|SRPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|41.25|40.878|43.878|36.75|20.625|24|15.75|19.5|23.625|32.25|82.5|60.75|48|25.6875|18|52.2|39|66.84|55.5|19.5|29.634|29.7|17.454|36|34.5|25.8|17.52|14.52|13.8|13.56|16.02|14.04|13.56|21.66|42|22.26|21.54|19.74|14.16|17.28|16.02|8.22|8.52|7.5|5.88|2.88|4.65|8.82|9.36|9.66|7.08|10.02|11.1|12.42|11.16|8.46|6.72|3.6|9.48|4.02|14.36|26.1|36.27|39.78|46.44|18.82|23.73|32.23|22.09|13.8|13.57|30.35|33.61|37.85|19.09|17.05|59.1|29.64|29.8|33.51|46.6|55.05|71.73|153.69|159.25|98.5|119.19|129.88|75|126.17|94.44|168.81|143.2|
2020-10-24 23:53:56|russ2000_1009|APEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.49|40|29.74|40.03|49.65|35.74|42.19|38.29|35|34.15|46.75|44.41|30.4|36.73|41.25|44.39|37.15|45.1|39.52|30.82|38.65|35.74|34.21|37.39|38.945|44.3|35.28|33.99|29.21|36.51|31.5|25.79|23.63|20.1|20.56|28.1|19.87|25.4|21.85|23.65|19.1|25.05|43|42.15|32.65|27.42|31.15|29.32|23.75|27.26|23.24|28.29|27.98|
2020-10-24 23:53:58|russ2000_1010|TCBK|price|0|||||||||||||||||||||||||||||||||||||||||4.7619|4.6667|5.0667|6.2667|5.6|5.0667|4.2667|3.867|4.2|4.267|5.467|5.334|6.167|6.084|7|7.25|8.75|9.584|9.417|11.334|10.834|9.792|8|8.25|8.0938|9.3125|9.1875|9.625|7.75|8.25|8.3125|8|8.1875|8.4|9.65|9.499|10.525|13.24|12.65|12.3|12.65|12.715|14.3|15.78|18.69|18.61|20.92|23.4|20.95|22.34|21.52|23.39|28.32|27.38|24.75|27.21|23.67|22.36|22.27|19.3|17.31|10.95|21.53|24.97|16.74|15.5|16.4|16.65|19.9|16.93|15.37|16.15|16.31|14.6|12.27|14.22|17.42|15.4|16.53|16.75|17.1|21.33|22.78|28.37|25.93|23.14|22.62|24.7|24.13|24.05|24.57|27.44|25.32|27.6|26.77|34.18|35.53|35.15|40.75|37.86|37.22|37.45|38.62|33.79|39.29|37.8|36.3|40.81|29.82|30.45|24.49|
2020-10-24 23:54:01|russ2000_1012|NLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.481|6.185|5.481|8.333|7.25|13.185|16.555|14.945|15.5|30.54|18.97|29.51|34.98|28.25|30.15|13.63|15.22|12.77|13.89|13.79|15.7|19.65|22.84|24.74|23.82|28.59|23.29|18.7|14.9|15.05|14.38|14.05|17.25|12.47|8.25|5.72|3.31|5.34|4.19|1.85|0.62|1.28|1.7|1.91|3.16|1.61|1.36|1.79|2.87|1.74|1.72|1.71|2.66|3.27|2.61|3.59|7.12|8.29|7.29|8.17|8.91|10.6|12.75|14.74|15.01|21.28|15.31|17.13|18.75|17.13|23.57|18.95|17.3|18.6|16.9|13.85|12.8|15.9|14.4|10.48|6|2.15|1.41|1.67|1.35|8.56|15.63|
2020-10-24 23:54:03|russ2000_1014|PGTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.44|13.11|12.46|11.11|9.39|5.06|2.98|3.07|3.09|1|1.0801|1.67|2.9536|2.06|1.74|2.65|2.14|2.62|2.32|1.8|1.65|0.9902|1.72|2.57|3.28|4.57|7.97|8.52|10.99|10.11|11.41|8.71|10.32|9.12|11.24|14.2|13.27|11.66|9.24|9.67|11.06|11.5|10.2|11.95|13.9|16.85|18.8|20.85|22.05|15.85|13.62|15.76|16.62|14.79|7.24|15.42|17.19|
2020-10-24 23:54:06|russ2000_1017|GNMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.22|3.32|4.1|4.15|5.8|5.9|4.3|4.24|4.21|9.35|9.45|12.39|10.39|11.83|13.09|9.31|13|8.85|13.7|13.29|9.06|7.51|7.9|5.2|8.28|11.95|12.18|12.45|12.24|9.49|4.39|5.35|6.65|7.6|4.78|7.09|6.28|6.33|4.81|4.12|14.71|14|
2020-10-24 23:54:07|russ2000_1018|LPSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|31.75|42.6875|37|33.25|28|29.5|32.125|26|26.5|9|6.375|1.0313|0.7813|0.3|0.1|0.28|0.37|0.7|0.58|0.88|0.83|1.7|3.6|5.5|4.28|3.15|3.39|2.99|2.57|3|3.62|5.04|6.06|4.92|5.77|5.16|7.32|5.4|5.68|5.66|3.01|2.93|3.06|1.74|1.9|3.23|5.04|7.12|7.67|6.99|8.58|11.46|12.67|12.65|10.48|12.62|16.95|17.37|18.19|13.05|14.06|8.9|9.67|14.6|12.61|9.75|12.59|14|10.235|10.25|7.56|7.08|5.74|6.93|8.38|8.25|6.95|11.55|13.3|11.5|15.7|23.65|26|17.57|29.02|28.15|35.48|39.61|22.65|37.67|52.44|
2020-10-24 23:54:10|russ2000_1019|ACTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.96|1.21|1.37|5.51|5.45|6.35|6.45|4.2|5.21|5.56|4.72|5.13|6.69|7.91|13.66|10.18|14.02|16.35|15.26|14.6|9.23|4.86|4.71|4.19|2.61|3.64|7.32|8.71|8.41|10.83|15.29|17.34|25.51|32.63|32.94|46.47|36.92|39.55|36.41|28.76|24.5|28.51|22.1|22.86|14.44|15.58|16.82|17.3|18.15|11.12|8.63|9.3|4.33|3.95|4.13|6.39|6.5|5.25|4.4|4.45|4.25|3.55|4.25|3.2|2.85|3.15|2.86|2.67|2.68|2.19|3.88|3.8|
2020-10-24 23:54:12|russ2000_1020|DCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.463|4.111|4.297|5.37|5.778|5.889|6.926|7.148|8.389|5.1852|6.6482|6.1111|6.8333|6.4074|5.1111|4.7778|4.8889|6.2593|7.0371|7.6296|9.0371|11.9911|12.6267|13.4978|15.1733|14.0933|12.82|15.5|16.8467|16.4|20.8733|20.6|17.57|16.75|17.95|15.18|15.38|14.82|14.95|14.36|13.57|14.4|14.23|13.43|13.29|15.46|13.61|16.48|17.53|16.29|11.8|9.41|8.44|11.43|11.33|12.63|12.07|13.81|14.96|14.59|14.01|9.99|12.25|14.97|13.88|14.56|14.07|14.55|14.88|16.73|17.08|17.56|15.69|14.4|16.1|16.1|17.29|16.83|17.45|17.82|17.5|16.99|20.25|19.9|19.8|21.1|21.1|18.55|20.35|17.35|16.21|18.73|18.3|21.55|20.89|11.75|13.405|10.96|
2020-10-24 23:54:15|russ2000_1021|UFI|price|0|9.0956|11.5942|10.9444|9.1954|7.0966|4.5476|4.5476|4.4979|5.1474|5.2975|6.1969|7.5461|14|12.4|10.4|12.1002|11|12.5002|15.7002|14|17.5002|18.8|17.2|16.7002|23.7002|27.2|24.4|21.2|22.4|24.8|20.4|28|41.2|53.2|70.8|67.2|73.75|76.25|77.5002|86.25|100.875|100.875|67.125|80.625|63.375|70.125|75|76.5|81|72|73.5|66.75|73.875|84.375|83.25|96.375|91.5|112.125|122.814|122.064|111.75|102.75|46.3125|58.6875|38.25|63.75|33|36.9375|26.8125|37.125|30.5625|26.8125|21.27|25.5|24.6|21.75|28.2|32.7|18.81|15.75|14.43|18.6|14.4|19.35|13.29|8.79|6.84|11.49|10.05|12.72|10.02|9.12|10.02|8.7|7.2|7.35|8.64|7.86|8.25|7.26|8.67|7.56|14.52|8.46|1.92|4.26|9.6|11.64|10.92|11.46|13.53|16.93|17|13.8|8.17|7.6|9.66|11.33|12.82|13.01|19.1|20.67|23.36|27.24|23.07|27.53|25.9|29.73|36.09|33.5|29.81|28.15|22.91|27.23|29.43|32.63|28.39|30.8|35.63|35.87|36.25|31.7|28.33|22.84|19.35|18.17|21.92|25.26|11.55|12.88|12.84|
2020-10-24 23:54:17|russ2000_1022|PKD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:54:18|russ2000_1023|DPLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:54:18|russ2000_1024|QTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.49|24.04|24.82|28.39|30.35|34.25|36.41|36.45|42.9|45.25|46.65|54.1|53.71|48.56|47.36|53.01|51.72|54.11|35.9|39.31|41.44|36.53|44.99|45.63|50.75|54.27|58.01|64.09|63.02|
2020-10-24 23:54:19|russ2000_1026|IPAR|price|0|||||||||||||||||||||0.2639|0.25|0.2917|0.25|0.1944|0.2153|0.2361|0.2083|0.1528|0.1875|0.4583|0.8056|1.1111|0.9445|1.3333|2.3056|2.9722|2.4444|2.5834|4.1667|5.1667|5.3333|5.25|4.125|3.75|3.75|2.875|2.4998|2.9167|3.6248|3.5002|2.7083|2.625|2.8748|2.2912|2.1667|1.9583|2.0835|2.5838|2.2912|2.5417|2.6873|2.2912|2.0415|2.0835|2.7083|2.8148|2.8148|3.7037|3.7778|3.8889|3.9722|4.7222|5.8444|5.3067|5.0067|5.2333|4.6333|4.4547|5.16|4.9|4.9333|6.6467|15.06|15.3667|13.9|9.1|10.6|9.6|12.9267|13.1267|11.9733|13.2867|11.48|12.6933|12.7933|14|17.7467|15.78|11.98|14.72|15|13.56|7.68|5.83|7.34|12.21|12.17|14.82|14.23|17.59|18.85|18.51|23.03|15.45|15.56|15.69|17.27|18.3|19.46|24.43|28.52|29.99|35.81|36.21|29.55|27.5|27.45|32.62|33.93|24.81|23.82|30.9|28.57|32.27|32.75|36.55|36.65|41.25|43.45|47.15|53.5|64.45|65.57|75.87|66.49|69.97|72.71|46.35|48.15|37.35|
2020-10-24 23:54:22|russ2000_1027|COKE|price|0|23.25|20.625|21.75|23.5|19|19.5|26.75|26.5|38.25|42.25|47.75|47.75|55.5|55.5|35|32.5|36|34.75|32|23|29|34|30.75|25.75|26.25|32|28.5|23.25|23.75|21.75|18|19|24.5|21.5|20|20.25|18|18.25|17.75|18.25|19.25|24|34.25|36.5|28|27.5|28.75|26.5|29.25|31|35.25|35|33.75|35.25|38|48.75|43.5|48.5|57.5|69|57.75|66.125|60|57.5|55.25|56|56.0938|47.375|52.9375|45.5|41.9375|37.875|40.4375|39.35|37.75|37.86|49|43.0181|47|64.51|49.9|54.6|50.07|52.86|51.05|57.77|54.02|57.05|52.31|50.54|48.94|43|46|50.77|61.98|68.43|56.63|50.3|60.3|58.88|61.62|36.98|43.66|45.96|52.05|55.13|48.43|54.02|58.66|47.92|52.93|55.58|66.84|67.66|55.46|58.55|62.74|64.28|68.1|66.5|60.32|61.15|62.56|73.19|84.98|73.67|74.63|88.03|113.06|151.07|193.38|182.51|159.76|147.47|148.16|178.85|206.02|228.87|215.75|215.26|172.67|135.13|182.28|177.38|287.83|299.25|303.87|284.05|208.53|229.19|240.68|
2020-10-24 23:54:25|russ2000_1028|GDOT|price|0.0212624584718||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.95|49.17|41.25|45.79|32.6|33.01|26.62|25.72|9.06|10.19|15.69|15.96|20.11|21.85|19.86|17.25|17.41|22.04|15.92|16.61|19.93|17.56|23.33|21.96|23.95|22.85|33.04|34.28|40.59|56.45|63.07|60.51|83.51|76.22|60.65|64.13|50.05|25.76|25.39|30.6|51.07|59.78|
2020-10-24 23:54:27|russ2000_1029|GBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3792|8.3789|8.4798|8.2779|8.2779|9.2201|13.1572|16.1521|15.6473|17.4443|22.0476|21.9938|23.1244|21.2777|19.8294|16.4482|16.7228|15.3391|19.2587|19.1994|21.2831|21.1915|22.2899|22.9952|26.5433|23.5659|23.5121|24.5835|24.5942|21.7246|18.058|20.8846|20.4808|22.8067|29.4453|30.6351|35.2492|25.4611|29.3914|31.9273|15.9421|17.5789|26.0641|23.8459|24.4004|25.2026|20.7447|20.8147|26.7425|23.7543|25.2888|22.5806|24.5135|26.2579|23.3936|26.7855|26.9309|29.4991|31.2651|40.1056|43.4276|42.7061|43.8852|38.3881|48.5855|41.9739|36.4068|30.7805|31.47|37.93|31.75|28.74|31.38|29.09|30|28.13|29.55|27.41|26.81|25.52|17.37|19.75|18.27|19.98|19.59|13.3|12.6|12.55|
2020-10-24 23:54:30|russ2000_1031|HTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.667|5.667|5.753|6.6667|8.3333|8.083|8.6667|8.6667|8.6667|9.6667|9.6667|10.6667|12|11.833|12.417|13.1667|12.75|10.6667|10.25|10.4167|9.5833|8.75|8.8333|9|8.833|8.5333|9|10|10.2|11.5|15.2333|21.1667|18.84|18.8667|18.25|18.38|18.99|21.27|19.65|20.15|19.43|20.67|22.25|24.61|27.06|29.94|26.92|24.62|21.07|20.5|21.9|19.67|20.05|19.52|13.7|13.01|14.75|14.1|15.97|17.19|15.38|17.75|16.74|14.03|13.19|16.15|17.38|22.62|28.26|26.92|25.45|26.98|28.25|29.33|26.9|24.65|23.88|27.77|32.63|38|36.14|32.51|31.45|34.5|35.34|49.05|48.95|46.4|48.7|53.85|53.1|56.8|60.6|44.12|44.57|43.47|46.35|49.59|32.76|31.64|32.39|
2020-10-24 23:54:32|russ2000_1032|LE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|27.69|35.19|47.66|36.89|29.38|23.62|24.67|22.04|26|14.65|15.75|15.35|21.7|13.4|12.9|16.8|19.45|25.9|15.62|17.42|18.87|10.96|12.12|12.81|7.82|8.24|15.52|
2020-10-24 23:54:34|russ2000_1034|BFS|price|0||||||||||||||||||||||||||||||||||||||||||20.125|19.5|19.25|18.25|17.625|16.875|14.75|16.5|16|15.5|13.625|14.75|13.875|13.5|15.875|15.5|17.25|19.125|18.188|18.063|17.313|17|15.5|14.625|16.5|15.75|14.0625|16.125|16.125|15.9375|18.625|18.3|18.89|19|21.35|22.2|25.9|23.22|23.8|23.05|25.6|26.55|28.67|30.55|32.11|32.88|38.25|32|36.35|35.99|36.1|43.91|40.78|45|55.19|56.9|45.35|51.5|53.43|50.24|46.99|50.54|39.5|22.97|29.57|32.1|32.76|41.4|40.63|41.95|47.35|44.55|39.37|33.81|35.42|40.36|42.87|44.4|42.79|43.74|44.46|46.25|47.73|47.36|48.6|46.74|57.19|57.2|49.19|51.75|51.27|53.02|61.71|66.6|66.61|61.62|57.98|61.91|61.75|50.97|53.58|56|47.22|51.37|56.13|54.51|52.78|32.74|32.27|26.58|
2020-10-24 23:54:36|russ2000_1035|ATRI|price|0|19.3333|19.3333|17.3333|18.6667|19.3333|27|28.8334|27.3333|26|24|23.3333|25.5001|25|21|20.6667|18.6667|20.5001|22.1667|25.6667|12.8334|11.6667|14|13.3333|10.1667|10.3333|9.3333|7|7.5833|7.1667|8.6667|8.1667|9.5001|10.1667|10|10.6667|10.5001|12.1667|13.5001|14.8334|15.1667|16|15|15|13.5001|13.4167|12.5001|12|11|12.6667|13.5|14|14.167|13.5|17|16|16.5|13.25|15.75|13.75|13.875|11.25|8.875|7.8125|8|9.4844|9.375|8.5|10.625|11.25|12.375|12.375|14.75|14.875|22.51|23.13|38.05|27.54|27.81|18.54|22.5|22.85|27.69|45.2|45.44|41.7|43.579|47.5|46.13|48.634|74.55|65|69.43|78.99|70.89|77.01|77.74|91.82|98.79|125|125|99.99|95.82|103.03|97.1|88.24|134.09|144.4|155.72|143.04|135.05|157.51|179.46|174.47|197.8|207.39|240.23|210.21|204.98|221.5|196|191.99|218.71|258.78|296.25|306.14|326|305.01|340.01|345.51|392.31|374.96|381.2|395.36|427.86|426.6|507.2|468.2|643.3|672|630.6|631.3|599.4|694.8|741.08|878.68|852.74|779.17|751.5|650|637.01|626|
2020-10-24 23:54:40|russ2000_1036|GHDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:54:40|russ2000_1038|LDL|price|0|0.6827|1.1569|1.1663|1.1189|1.2233|1.3702|1.3471|1.3899|1.5559|1.499|1.4848|1.6792|1.8879|1.8879|1.665|1.5844|1.6413|1.8879|2.4145|1.7219|1.9021|2.0397|2.6876|2.5417|3.2084|4.7708|5.9375|5.2292|4.5|4.8333|3.9792|4.2084|5.375|6.5|7.2501|8.2084|10.7083|9.5|9.125|9.9167|9.9167|9.5417|10.1875|10.6875|12.5625|13.125|17.25|16.25|16.875|22|24.75|22.75|25|22|24.375|22.5|20.25|21.125|23.438|19.5|18.063|14.563|10.25|11.875|8.3125|11.5|10.3125|6.625|8.75|10.625|11.4375|8.6875|10.4|12|6.6|10|14.18|15.25|11.8|11.35|8.8|10.7|12.01|10.19|10.2|9.77|9.3|11.86|11.1|8.62|8.93|8.15|9.65|9.22|8.9|10.81|15.89|14.61|9.28|10.52|11.45|12.55|9.63|5.75|2.97|3.4|5.26|5.21|7.85|7.64|7.36|8.05|8.89|11.96|8.9|9.49|10.19|13.52|14.09|14.34|15.35|14.6|17.17|17.62|22.87|27.37|27.01|32.82|31.72|29.56|28.49|35.48|32.52|38.56|51.13|61.85|53.6|51.7|57.3|50.75|48.25|43.65|43.1|20.31|23.46|20.2|24.91|20.52|6.46|13.56|16.54|
2020-10-24 23:54:43|russ2000_1040|CTBI|price|0||||||||||||||||||||||||||||||||||5.2456|5.2456|5.4737|6.2719|7.8684|9.0658|10.7763|11.1184|11.2895|12.3158|15.0526|14.8816|15.3947|12.3158|13.4709|11.5464|10.6491|10.3918|9.8782|11.2895|11.1609|11.4173|12.5727|14.4645|15.0991|14.8182|17.5691|16.421|17.0625|13.4704|12.0592|11.8539|13.1946|12.242|11.2895|11.1766|10.9825|9.6631|9.2362|9.8571|14.9021|14.84|14.7469|15.9142|17.4541|16.7028|17.1709|17.2461|17.8676|19.8552|24.9587|27.2727|25.2066|25.6859|29.4182|26.1909|29.7455|29.2545|27.9545|30.8182|31.7545|34.2273|37.7545|32.9364|29.3636|27.3091|25.0273|26.6364|23.8727|31.2727|33.4091|24.3182|24.3182|23.7909|22.2273|24.6091|22.8182|24.6273|26.3273|25.1545|25.2|21.1727|26.7455|29.1545|30.4455|32.3045|29.8|30.9364|32.3818|36.9|41.0545|37.7091|34.22|33.63|36.61|33.16|34.87|35.51|34.96|35.32|34.66|37.11|49.6|45.75|43.75|46.5|47.1|45.2|49.95|46.35|39.61|41.06|42.29|42.58|46.64|31.79|32.76|28.26|
2020-10-24 23:54:46|russ2000_1041|RMTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|1.75|3.125|2.688|2.25|3.25|4.3438|3.5625|2.1875|3.75|1.75|1.625|0.75|0.8438|1.17|0.93|1.48|2.52|1.34|0.799|0.59|1.26|1.99|3.2|3.839|3.909|2.68|2.879|2.889|3.19|3.04|3.84|4.56|7.2599|6.85|7.36|7.1012|6.52|5.47|5.06|7.17|6.09|7.21|4.73|3.64|4.2362|6.7|7.78|7.66|5.78|4.38|7.22|7.94|8.98|14.06|8.168|8.44|9.38|9.25|8.13|7.95|4.37|3.42|9.77|11.12|13.14|11.62|9.14|8.48|10.93|14.95|9.48|10.24|6.42|7.57|6.81|6.47|5.88|8.09|6.85|5.87|5.3|4.41|4.39|2.46|6.36|3|3.24|2.35|2.11|1.79|1.285|
2020-10-24 23:54:49|russ2000_1042|KPTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.21|22.44|31.51|45.55|34.94|35.96|30.61|27.21|10.37|13.8|8.69|7.02|9.69|9.37|11.31|9.17|10.98|9.67|13.27|17.05|17.1|9.13|5.5|5.89|9.945|19.17|19.21|18.94|14.59|
2020-10-24 23:54:50|russ2000_1044|WMK|price|0|14.7977|16.8894|15.5469|16.0465|14.2358|13.7987|14.8914|16.4524|17.1079|18.6064|21.1769|27.1739|24.4253|26.2369|23.1759|24.6751|29.0793|32.625|40.25|35.875|31|30.375|27.75|28.25|29.375|32.75|31.75|30|30.5|29.25|24.5|30.25|29|32.25|29.875|25.375|25.75|24.75|24.5|26.125|26|26.5|27.375|27|25.75|25.25|25.375|24.125|25.5|27.75|27.75|28.25|30.125|32.625|31.5|31.875|27.75|28.875|35|35|35.688|36.75|34.5|38.875|36.5|39.125|34.25|43.5|34|32.75|39.6875|38.3125|34.95|35.26|27.8|27.96|30.35|36.75|33.48|31.05|30.61|31.02|34.01|36.3|33.75|35.05|33.88|38.57|36.87|38.79|40.01|43.04|44.57|41.2|39.8|40.11|44.7|40.51|42.69|39.94|34.47|32.47|36.01|33.63|31.04|33.52|31.95|36.36|36.36|32.91|39.13|40.33|40.46|40.73|37.06|39.94|43.6|44.52|42.33|39.17|40.7|45.07|48.94|52.56|49.25|45.73|39.03|47.82|49.76|42.15|41.75|44.3|45.06|50.55|53|66.84|59.65|48.72|43.5|41.39|40.98|53.34|43.4|47.78|40.81|36.41|38.14|40.49|41.66|50.12|48|
2020-10-24 23:54:53|russ2000_1045|ENVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|21.89|19.16|18.68|10.22|6.69|6.15|6.78|9.58|12.9|14.15|15.35|13.45|15.35|22|35.25|30.95|19.2|22.4|22.16|22.66|23.71|14.33|15.26|15.41|
2020-10-24 23:54:54|russ2000_1046|UHT|price|0||||||||||||||||10.5|11.25|9.75|9.75|9.5|10.875|11.625|11.875|11.875|12.5|13.5|14.5|12.625|12.875|11.625|10.75|10.875|14.375|15.875|16.5|18|16.625|16.75|16.625|15.25|18.125|16.875|16.5|16.625|16.375|17|17|16.375|16.5|16.125|16.625|17.875|19.625|18.5|18.375|20.5|20|18.938|21.5|21.875|21.625|20|18.625|19.625|19.5|19.6875|18|14.625|15.75|18.9375|17.6875|19.875|20.15|21.6|24.7|23.5|24.02|26.4|25.95|26.25|25.9|27|27.15|30.1|33.7|28.7|30.3|32.13|28.25|38.11|33.25|31.34|36.53|31.35|35.85|38.98|35.75|33.3|35.53|35.44|33.3|30|38.9|32.91|29.23|31.52|32.55|32.03|35.34|32.13|34.41|36.53|40.53|39.98|33.61|39|39.63|41.53|45.98|50.61|57.71|43.13|41.87|40.06|42.24|43.48|41.68|48.12|56.25|46.46|46.94|50.01|56.25|57.18|63.02|65.59|64.5|79.54|75.49|75.11|60.1|63.98|74.41|61.37|75.71|84.93|102.8|117.36|100.81|79.49|56.99|
2020-10-24 23:54:57|russ2000_1047|HFWA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5628|15.1252|14.5005|11.375|9.75|8.75|8.75|8|8.6875|7.6875|8.5|9.6875|10|10.5|10.73|11.47|11.81|12.7|15.931|16.23|17.49|21.24|21.61|21.92|22.23|21.36|18.52|21.15|22.24|22|21.91|22.2|24.41|27.73|26.57|25.419|24.5|24.97|23.89|21.71|19.88|17.3|15.85|12.68|11.8|11.06|11.56|12.75|13.74|14.94|14.97|14.2|13.96|14.27|12.99|11.24|13.01|13.79|14.21|14.23|14.15|14.6|14.25|16.17|17.09|17.48|16.29|16.92|17.64|16.45|17.88|18.83|19.08|17.66|16.73|17.94|26.1|22.9|25.65|27.8|31.2|31.8|33.6|37|29.38|30.27|29.03|27.9|28.39|22.42|19.01|19.62|
2020-10-24 23:55:00|russ2000_1049|YRCW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||135000|135937.5|103125|92812.5|93750|99375|97500|107812.5|139687.5|167812.5|244218.75|188437.5|143437.5|139218.75|101250|143437.5|130312.5|133125|124218.75|126093.75|138281.25|110625|113437.5|152695.3125|128437.5|142350|152550|188250|197925|243000|221310|188932.5|180750|174675|223650|271275|252468.735|298950|351675|420000|438450|381000|310650|341100|285450|315825|277800|282975|301650|276000|204900|128175|98400|111525|89700|21525|33675|12975|33375|6298.5|4078.5|1125|1875|1116|522|339|14.7|9.97|6.63|7.04|6.77|6.75|7.55|28.75|16.88|17.37|22.5|28.11|20.32|22.49|17.96|12.98|13.26|14.18|9.32|8.8|12.32|13.28|11.01|11.12|13.8|14.38|8.83|10.05|8.98|3.15|6.69|4.03|3.02|2.55|1.68|1.85|3.92|
2020-10-24 23:55:03|russ2000_1052|FORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|21.75|19|18.98|21.75|20.14|27.25|21.81|26.48|24.88|24.43|36.76|39.85|42.21|35.86|45.11|41.45|45.45|33.39|18.75|20.2|17.42|13.22|18.02|17.63|23.67|21.89|18|10.67|8.66|9|10.56|8.74|6.45|4.81|5.54|6.48|5.63|4.55|4.82|6.75|7.06|6.14|6.83|8.32|7.21|8.58|9.29|9.18|6.65|9.33|7.83|8.95|9.31|11.95|11|12.65|16.3|15.85|14.8|13.85|13.55|13.39|15.76|14.88|19.56|26.14|16.97|29.31|24.17|
2020-10-24 23:55:05|russ2000_1053|FIBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|15.73|13.43|15.31|13.68|14.44|10.74|12.84|15|14.05|15.37|15.01|18.91|20.13|24.59|28.96|28.16|27.1|27.03|27.76|27.13|27.74|27.38|29.53|28.48|26.89|31.4|42.8|39.35|36.4|38.25|40.6|39.5|42.4|44.75|36.19|39.99|38.76|40.22|41.84|27.4|30.96|31.79|
2020-10-24 23:55:07|russ2000_1055|TG|price|0||||||||||||||||||||||||||3.3889|3.6389|3.5278|3.0555|2.8056|1.8611|1.6389|2.3056|2.0833|1.75|2.2222|3.1944|4|3.1111|3.4444|3.8888|3.0555|3|3.3333|3.2222|3.2222|4.1112|3.861|4.639|5.528|6.861|7.167|7.708|10.083|11.167|13.375|13.458|18.5|23.417|21.958|24.146|28.292|18.3125|22.5|30.9375|21.75|21.375|20.6875|26.9375|19|17.3125|17.4375|17.6|19.15|17|19|18.7|24.15|16.75|15|11.95|14.99|15.05|15.53|14.63|16.13|18.2|20.21|16.86|15.6|13.01|12.89|15.91|15.82|16.74|22.61|22.79|21.3|17.25|16.08|18.21|14.7|17.79|18.18|16.33|13.32|14.5|15.82|17.08|16.32|18.98|19.38|21.58|18.35|14.83|22.22|19.59|14.56|17.74|20.42|29.44|25.7|26|28.81|23.01|23.41|18.41|22.49|20.11|22.11|13.08|13.62|15.72|16.12|18.59|24|17.55|15.25|18|19.2|17.95|23.5|21.65|15.86|16.14|16.62|19.52|22.35|15.63|15.4|14.87|
2020-10-24 23:55:10|russ2000_1057|ROCK|price|0|||||||||||||||||||||||||||||||||||||||||||7.3333|9.6667|8.3333|7.5001|7.6667|7.167|7|8.6667|9|8.083|10|13.5|15|17.5|13.3333|15.3333|16.25|13.167|14.25|13.667|11.625|15.1667|13.2917|16|14.0417|15.5833|10.9583|9.3333|11|11.7083|10.625|13.0667|10.0667|11.68|14.5067|14.7933|14.84|12.6933|12.4267|13.6533|14.4667|16.78|16.4067|21.88|24.1067|23.62|21.94|18.46|22.87|22.94|29.46|29|22.18|23.51|22.62|22.15|18.5|15.42|11.73|15.97|18.71|11.94|4.72|6.9|13.27|15.73|12.61|10.1|8.98|13.57|11.93|11.32|8.12|13.96|15.15|10.38|12.82|15.95|18.25|14.56|14.26|18.59|18.87|15.51|13.69|16.26|16.41|20.37|18.35|25.44|28.6|31.57|37.15|41.65|41.2|35.65|31.15|33|33.85|37.5|45.6|35.59|40.61|40.36|45.94|50.44|42.92|48.01|65.14|
2020-10-24 23:55:13|russ2000_1058|PLOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.72|11.5|12.17|15.98|14.19|15.01|13.39|14.79|13.7|13.03|14.99|13.81|14.2|13.45|14.84|16.97|16.94|17.7|18.26|22.14|22.4|21.48|19.67|21.78|22.85|24.63|31.21|34.1|30.4|31.6|39.95|37.9|42.85|47|44|35.77|38.07|39.68|44.26|55.33|32.88|35.12|34.41|
2020-10-24 23:55:14|russ2000_1060|CMCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.5625|15.875|16.375|14.625|15.5|17.75|19|24.125|23.5|27.625|26.375|15.625|17.875|22.125|22.5625|17.75|10.25|13.5625|14.4375|14|10|8.125|9.31|9.36|8.99|10.99|8.25|5.81|3.5|1.99|2.5|4.72|7.3|8.13|6.63|9.05|8.13|13.82|11.99|23.64|21.42|27.07|21.08|18.2|22.21|21.8|30.17|25.74|33.21|30.95|26.55|23.57|13.53|8.72|12.59|15.16|14.25|16.07|15.55|15.96|20.51|17.3|18.02|10.6|13.06|17.32|15.14|15.4|16.4|19.38|21.28|24.32|27.05|26.59|28.5|22.46|27.36|26.19|23.7|17.54|19.1|15.75|15.42|17.7|26.66|24.56|27.16|37.25|38.8|35.51|44.45|42.48|29.55|34.41|40.92|37.2|39.76|21.88|30.85|35.86|
2020-10-24 23:55:17|russ2000_1063|SYBT|price|0|||||||||||||||||||||||||||||||||||||||||1.607|1.6234|1.7382|2.0924|2.0924|2.2367|2.2186|2.3418|2.9683|2.897|3.1254|3.3041|4.0476|4.3854|5.4368|4.6032|4.8413|5.7143|6.9448|6.6667|6.5873|7.6787|7.1632|7.5397|7.8178|7.9365|7.0438|6.9448|5.913|6.5479|6.3098|6.4286|8.8889|10.7937|10.1587|10.5714|11.5556|13|11.0254|11.7778|11.4286|11.2286|11.9048|13.054|14.2222|14.8635|14.3302|15.3016|13.9683|14.5079|15.0984|15.8857|16.7746|18.32|19.78|18.6667|16.5733|15.84|18.0267|15.96|15.4933|14.24|20.4133|18.3333|16.2|16.1133|15.3933|14.2333|15.1667|15.32|16.5467|16.3667|16.7733|15.5|12.4133|13.6867|15.4667|15.9667|15.7733|14.9467|15|16.3533|18.8867|21.28|21.0933|19.9333|20.0667|22.2267|22.9533|25.1933|24.2333|25.1933|25.6867|28.23|32.96|46.95|40.65|38.9|38|37.7|35.1|38.15|36.3|32.8|33.81|36.15|36.69|41.06|28.93|40.2|34.04|
2020-10-24 23:55:20|russ2000_1064|CLNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.56|15.14|15.51|13.06|11.98|14.15|5.97|6.09|8.4|14.64|16.18|21.26|16.44|14.49|14.51|14.93|12.83|12.38|12.45|23.92|14.35|13.56|12.83|13.91|12.7|13.32|12.83|9.22|11.4|8.84|5.19|5.17|5.8|5.34|3.67|3.11|3.43|4.18|3.06|2.49|2.56|2.42|2.07|1.61|3.97|2.6|1.74|3.04|2.54|2.16|2.27|1.77|2.21|2.5|
2020-10-24 23:55:21|russ2000_1065|PAHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.14|21.76|22.01|30.7|34.43|38.94|30.73|30.71|26.82|18.43|26.84|29.3|27.75|37.25|36.9|33.6|39.5|45.5|42.7|32.21|32.43|31.39|21.82|24.76|20.02|25.89|17.63|
2020-10-24 23:55:23|russ2000_1067|AXDX|price|0.683193277311||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.2|0.56|0.64|1.6|1.44|4|7|15.125|12.375|13.813|19.875|16.125|17.25|5|2.875|3.5|2.813|2.156|1.281|1.313|1.313|0.563|0.469|0.437|0.41|1.43|3.5|1.9|1.41|0.75|1.05|0.98|1.03|3.65|3.58|2.45|2.57|2.34|2.08|2.7|2.43|3.09|3.2|3|2.9|2.3899|2.51|1.77|1.69|2.35|3.8|4.4|3.99|4.42|2.7399|1.7|1.98|2.7|1.28|0.72|0.83|0.8695|1.1|3.47|3.86|3.89|2.87|1.05|2.73|3.2699|3.6|7.27|6.32|8.38|12.82|21.81|18.43|18.18|21.72|22.5|22.8|27.88|16.77|14.37|12.55|19.65|21.25|24.2|27.3|26.25|19.85|22.85|22.2|21.95|14.94|21.02|19.5|18.68|15.4|8.33|10.91|14.53|10.03|
2020-10-24 23:55:25|russ2000_1068|TGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24539.2|35056|30548.8|35056|25540.8|22536|28044.8|32051.2|27043.2|26041.6|18281.2032|6262.0032|6009.6|6262.0032|5508.8|6009.6|6009.6|25540.8|18028.8|11518.4|3128.9984|2756.4032|3245.184|1362.176|1081.728|841.344|641.024|560.896|280.448|560.896|965.5424|1362.176|1241.984|1322.112|1274.0352|721.152|681.088|1137.8176|1169.8688|1105.7664|953.5232|961.536|713.1392|536.8576|584.9344|737.1776|560.896|176.2816|96.1536|104.1664|144.2304|72.1152|5.609|16.8269|82.5318|58.4934|48.0768|67.3075|44.0704|24.0384|17.6282|12.0192|6.4102|1.9231|0.2804|1.6026|6.5|2.25|2.5|6.1|6.25|6.34|3.87|7.3|9.93|10.67|15.7|15.48|17.08|9.76|11.68|8.66|6.69|7.98|4.65|11.6|11.1|11.7|8.4|14.05|14.6|5.7|3.47|8.04|7.25|5.65|10.11|9.83|19.38|26.17|
2020-10-24 23:55:28|russ2000_1069|BZH|price|0||||||||||||||||||||||||||||||||||||||||||||29.1666|25.417|25.417|24.3748|19.375|22.5|27.71|28.125|34.375|29.165|26.6666|23.96|30.835|24.585|26.6666|32.815|33.23|42.815|43.23|34.375|41.6666|35|38.6458|30.9375|32.0833|31.25|30.4166|45.1041|66.6666|65.4999|105.8166|80.9999|121.9499|129.2499|133.3332|101.7499|100.9999|98.0166|139.1665|140.6665|162.7665|176.5165|167.1832|178.1498|243.6831|249.3|285.75|293.35|364.2|328.5|229.35|195.2|235.05|145.15|123.35|41.25|37.15|47.25|27.85|29.9|7.9|5.05|9.15|27.95|24.2|22.7|18.15|20.65|26.95|22.85|16.95|7.55|12.4|16.25|16.25|17.75|16.89|15.84|17.52|18|24.42|20.08|20.98|16.78|19.36|17.72|19.95|13.33|11.49|8.72|7.75|11.66|13.3|12.13|13.72|18.74|19.21|15.95|14.75|10.5|9.48|11.51|9.61|14.9|14.13|6.44|10.07|13.2|
2020-10-24 23:55:31|russ2000_1070|AVAV|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.63|20.65|25.69|23.59|23.91|32.4|33.76|39.85|22.57|30.6|26.81|33.7|26.76|23.66|23.42|28.36|28.53|31.34|32.59|29.52|24.12|24.87|22.15|22.02|19.36|22.89|26.96|30.38|33.49|34.07|29.98|25.46|26.59|27.36|22.23|24.66|29.3|27.38|22.97|26.19|29.58|38.24|52.47|51.36|54.49|74.94|87.77|73.6|65.18|55.05|59.52|68.005|60.26|77.61|77.51|
2020-10-24 23:55:33|russ2000_1071|RARE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|45.69|45.44|56.6|44.04|62.09|102.39|86.61|116.2|59.13|50.73|72.74|73.86|67.66|60.61|53.01|47.59|50.38|75.86|79.82|41.87|69.36|59.52|42.8|42.71|44.43|78.22|85.1|
2020-10-24 23:55:34|russ2000_1072|MRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|9|6.875|7.75|12.1875|9.2813|12.5|15.3438|25.5625|56.75|38.875|28|40.375|39.875|44.96|37.05|38|35.03|20.1|24.33|31.872|28.08|17.98|21.33|24.56|25.85|23.61|26.74|30.25|27.51|28.65|26.43|21.08|16.08|14.75|11.96|12.87|13.59|12.11|10.67|16.43|5.35|9.27|8.9|5.67|5.5|9.41|9.99|10.98|13.32|11|11.85|18.86|19.27|18.02|12.74|13.83|13.38|12.58|10.64|9.0195|7.43|9.17|9.26|11.08|12.86|11.58|11.29|13.99|16.52|14.56|15.54|19.2|17.06|24.14|22.89|30.85|39.15|40.14|48.29|51.65|47.41|37.63|56.45|43.96|62.51|67.03|83.81|70.67|69.55|73.15|77.46|
2020-10-24 23:55:37|russ2000_1073|ITCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|18.59|17.79|13.71|18|23.88|31.95|37.5|56.39|28.52|35.8|41.52|15.92|16.07|12.45|16.66|15.29|20.57|17.33|22.54|11.27|12.18|13.05|8.04|34.31|15.37|25.67|25.54|
2020-10-24 23:55:38|russ2000_1075|MPAA|price|0|||||||||||||||||||||||||||||||||||||||||||||8.5|8|8.125|9.25|9.75|10.5|13.875|13.125|15.75|15.75|13.25|14.625|14.125|17|20.1875|16.75|17.8125|14.75|11.625|11.4375|11.1875|5.375|2.125|1.0625|2|2|0.85|0.65|1.4|1.34|2.87|3.15|4.55|4.1|2.8|2.9|2.25|3.3|3.7|5.66|8.35|9.35|7.5|9.5|10.95|11.08|10.9|9.95|13.35|12.4|13.5|14.7|14.35|13.25|12|10.96|6.02|7.55|6.04|3.9|4|3.9|5.12|5.0801|6.5|6.38|8.68|13.04|13.98|15.01|8.23|7.5|9.62|4.49|4.85|6.57|6.13|9.17|12.67|19.3|26.57|24.35|27.21|31.09|27.79|30.09|31.34|33.81|37.98|27.18|28.78|26.92|30.73|28.24|29.46|24.99|21.43|18.71|23.45|16.64|18.87|21.41|16.9|22.03|12.58|17.67|15.56|
2020-10-24 23:55:41|russ2000_1076|HASI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|11.55|11.4|13.85|14.04|14.31|13.82|14.18|18.28|20.05|16.76|19.12|18.78|20.52|23.38|19.17|19.75|24.11|24.43|23.74|19.33|19.21|21.34|19.42|25.64|27.58|28.84|32.18|20.41|28.46|41.88|
2020-10-24 23:55:42|russ2000_1077|BMTC|price|0||||||||||7.191|8.2465|8.6219|10.1234|12.1294|10.6279|10.4988|3.9375|3.9375|4.25|3.625|3.5313|3.625|3.4688|3.375|3.4219|3.875|4.25|4.125|4.3125|3.875|2.625|1.8438|2.375|2.5|1.5625|1.0625|2.0313|2.4375|2.4063|2.8438|3.6563|3.3125|4|4.0782|3.9688|3.9688|4.0469|3.969|4.25|4.625|5.625|6.5|6.25|6.063|6.375|6.813|8.563|8.938|11.313|12.75|13.4688|12.8125|12.25|13.625|13.375|12.7813|12.375|11.9375|10.9063|10.0625|10.5|10.5625|12.3125|15.5|13.55|14.125|16|20.15|19.74|18.315|17.91|18.735|20.975|24.1|22.9|22.68|20.08|21.99|20.42|19.11|21.42|21.66|22.17|22.16|22.1|23.6401|23.15|22.98|22|22.93|21.7799|17.5|21.98|20.1|16.85|18.87|17.47|15.09|18.15|16.78|17.22|17.45|20.57|20.25|16.57|19.49|22.44|21.07|22.44|22.27|23.28|23.93|26.97|30.18|28.73|29.12|28.33|31.3|30.41|30.16|31.07|28.72|25.73|29.2|31.99|42.15|39.5|42.5|43.8|44.2|43.95|46.3|46.9|34.4|36.13|37.32|36.51|41.24|28.38|27.66|24.87|
2020-10-24 23:55:45|russ2000_1078|GTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1713|17.277|16.8013|15.4979|11.8922|11.7685|14.1946|16.6301|16.2115|17.0772|18.3426|15.1174|17.9144|19.2749|20.702|16.2971|19.1703|21.9863|17.4292|19.8077|17.7717|16.6491|21.0255|18.0001|18.2569|15.2696|16.7728|18.3901|23.6608|18.9229|23.7844|16.8299|23.0804|24.0984|23.7083|20.7876|22.2337|16.2781|15.6977|20.1978|25.202|24.7263|41.1756|18.5899|15.4504|21.7104|22.0815|13.7|18.92|14.04|19.12|17.87|
2020-10-24 23:55:47|russ2000_1079|ERA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:55:47|russ2000_1080|HK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:55:47|russ2000_1083|TNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166|130.48|184.32|154|88.88|74.64|72|66.4|70|91.92|90.64|102.8|97.6|78.4|74.32|46.48|29.84|40.16|32.64|33.2|23.52|20.8|20.08|22.48|30.88|32.64|34.32|32.8|38.8|43.6|54.8|55.6|55.12|30.32|24.48|19.76|19.04|17.6|15.04|12.96|11.28|9.44|10|7.6808|7.3128|8|8.72|9.92|23.48|22.24|13.46|10.84|
2020-10-24 23:55:49|russ2000_1084|TTMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.938|10.063|4.938|8.3|7.51|9.7|9.92|5.49|3.45|2.6|3.71|5.2|13.07|15.65|11.46|11.59|9|12.92|9.8|7.43|6.72|8.92|13.4|13.1|11.77|11.6|9.49|12.87|11.87|11.7|10.99|14.73|9.92|4.86|5.8|7.41|11.6|11.98|9.02|9.73|9.84|15.3|17.93|15.2|10.47|11.55|11.81|9.01|9.615|9.3|7.65|8.25|9.97|7.87|8|8.13|6.87|7.29|8.85|10.4|6.23|6.62|6.74|7.93|11.49|14.65|15.6|17.87|15.13|16.52|15.14|19.36|16.08|9.28|11.73|9.78|12.26|14.875|9.88|11.47|11.48|
2020-10-24 23:55:51|russ2000_1085|MTSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|18.02|12.96|14.73|16.16|13.86|16.53|16.48|20.73|22.62|22.84|32.17|35.81|38.25|28.42|42.17|43.41|31.72|40.65|47.96|46.19|57.66|43.71|33|15.72|22.66|19.83|15|16.71|13.53|22.11|26.6|18.93|34.35|34.15|
2020-10-24 23:55:53|russ2000_1086|SRCE|price|0||1.617|1.617|1.573|1.617|1.6685|1.7564|2.6386|2.4487|2.824|3.212|3.5173|3.5363|3.8861|3.1929|3.142|3.0975|3.0084|3.1929|2.4043|3.0975|3.3327|3.3327|3.2375|3.1929|3.9752|4.535|4.2996|3.8852|3.5614|2.6826|3.3998|3.7464|4.9028|4.9954|5.5041|7.0535|6.5332|7.2848|8.2677|9.2793|7.8918|8.3254|8.3254|7.8917|8.9326|9.0191|9.194|9.4542|10.1466|11.7084|12.2286|10.6554|10.7793|11.1512|12.1422|14.2488|16.4174|17.3083|19.7471|24.6605|24.3624|21.8495|22.8291|22.3009|23.9876|17.9907|18.7403|14.758|11.8064|16.5289|14.3644|14.7088|23.1405|17.7686|17.1074|19.5702|20.4298|11.6446|13.843|10.5785|15.3471|15.7851|17.7769|20.4545|20.5372|21.1901|21.0818|17.6281|18.9587|19.1322|20.7851|24.7769|27.9587|26.8364|29.2091|23.7909|22.6545|20.8182|15.7364|19.1364|14.6364|21.3636|21.4818|16.4091|15.7|14.8182|14.6273|15.9545|15.3818|15.7818|18.4|18.2182|18.8545|18.9364|23.0273|22.2455|20.5455|20.2455|20.0818|21.5455|21.6|24.4727|29.0364|29.1727|27.8364|25.8909|31.1909|29.2091|31.0182|30.8|30.87|31.84|32.39|35.695|44.66|46.95|47.94|50.8|49.45|50.62|53.43|52.62|40.34|44.91|46.4|45.73|51.88|32.43|35.58|30.84|
2020-10-24 23:55:56|russ2000_1089|ATSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|2.53|4.14|6.35|4.71|6.3|8.41|7.23|8.36|8.17|7.13|6.87|6|5.63|6.31|7.02|6.86|7.09|4.3|2.96|1.14|0.74|0.19|0.76|1.85|3.53|2.69|2.31|5.3|6.13|7.95|8.06|6.42|4.88|4.69|5.65|5.28|4.56|4.02|5.95|6.49|7.55|7.66|7.7|8.29|7.5|8.29|9.23|10.41|8.69|9.73|15.35|13.17|13.98|16.9|15.93|22.26|24.82|23.85|22.66|23.99|20.7|20.28|23.05|23.21|20.81|24.05|17.19|21.51|25.34|
2020-10-24 23:55:58|russ2000_1091|TVPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:55:58|russ2000_1092|CMTL|price|1|||||||||||||||||||||1.2963|1.2037|1.0185|0.9259|1.0185|0.8333|0.7407|0.7407|0.6481|0.8333|0.5556|0.5185|1.037|1.1111|1.5556|1.4815|1.6297|1.4815|1.6667|1.7407|1.7778|2.2223|2.4815|1.7037|1.1852|1.037|1.148|0.703|0.8889|0.667|0.815|0.649|1.445|1.055|0.852|1.1852|0.907|1.019|1.519|1.278|2.6852|1.9259|2.6296|1.963|2.4074|5.2778|6.4445|7.4445|5.3611|6.3889|6.8889|7.9445|5.7511|6.4667|6|4.9556|4.7867|4.1467|3.2889|5|6.4489|12.0467|19.6333|21.4267|10.7867|13.2667|18.2733|21.8933|35.11|35.35|38.36|31.85|28.45|27.76|35.65|36|37.85|43.47|54.25|44.8|38.73|49.13|48.42|38.8|33.47|31.87|32.12|35.36|31.24|21.57|30.82|28.06|28.3|26.95|33.11|30.86|30.92|27.32|25.17|26.5|24.61|27.08|30.02|30.42|31.75|33.8|38.07|33.04|28.9|28.81|24.16|19.52|24.2|13.07|10.4|10.73|14.01|18|21.51|21.63|30.59|33.6|27.92|24.97|23.53|29.76|34.95|28.91|18.51|16.42|16.21|
2020-10-24 23:56:02|russ2000_1093|EZPW|price|0||||||||||||||||||||||||||||||||||3.4167|3.8333|4.7501|6|3.8333|5.9167|8.3333|7|7.2083|4.8333|5.1667|4.8333|4.4167|4.1667|3.4167|2.5|1.5833|1.7917|1.5833|2.25|2.25|2.1667|2.125|2.625|3.3333|3.4583|3.875|3.875|3.6458|2.7292|2.7917|2.2917|2.2917|1.7292|1.3542|1.3125|0.5833|0.4167|0.5|0.75|0.7567|0.5667|0.5867|1.1967|1.1833|0.8567|1.1167|1.15|1.451|2.0267|2.8367|3.43|3.31|2.9|5.1367|4.4267|3.5833|5.3533|5.0933|9.84|12.5633|12.8933|16.25|14.73|13.24|13.47|11.29|12.31|12.75|18.8|15.21|11.57|10.78|13.66|17.2|20.6|18.55|20.04|27.13|31.39|35.575|28.54|26.37|32.455|23.46|22.93|19.89|21.3|16.91|16.87|11.69|10.79|11.55|9.91|11.75|9.13|7.43|6.17|4.99|2.97|7.56|11.06|10.65|8.15|7.7|9.5|12.2|13.2|12.05|10.7|7.73|9.32|9.47|6.455|6.82|4.17|6.3|5.03|
2020-10-24 23:56:05|russ2000_1094|GPX|price|0|46.5183|96.8425|78.6581|97.6883|72.7376|54.1303|72.3147|55.399|53.2845|46.0954|53.2845|76.1208|77.3895|58.7822|47.364|37.2146|52.4388|51.593|39.752|21.1447|26.2194|25.3736|22.4133|21.9904|21.5676|26.6423|26.6423|24.5278|19.876|20.2989|10.5723|8.8808|14.3784|14.3784|14.3784|15.2242|14.3784|12.2639|10.1494|9.0922|10.1494|11.4181|11.4181|13.9555|13.744|9.5151|9.5151|6.1119|5.6896|7.3768|6.5332|7.2175|7.1645|8.5343|7.5857|6.4801|5.2672|6.5851|10.1673|10.7444|14.5909|12.3266|8.4579|12.6868|15.0127|7.4006|9.5151|5.1804|3.4889|4.0175|5.339|3.6475|3.3662|3.9921|3.3409|3.214|3.2986|3.9329|3.5523|4.2712|4.2881|5.1424|6.0981|6.7663|5.8275|5.5737|6.3011|7.148|6.8794|7.8101|8.6448|8.16|7.08|7.71|7.47|8.3|9.1|10.88|11.1|10.65|9.5|10.05|7.6|4.51|3.56|5.89|7.49|7.53|8.36|7.26|9.09|10.24|13.6|13.66|9.99|13.48|17.5|18.47|19.32|20.65|23.86|23.82|26.22|29.79|27.23|25.88|28.72|33.93|37|33.24|22.82|25.11|27.4|21.69|24.62|28.6|25.3|26.4|30.85|23.2|22.65|17.6|16.85|12.61|12.15|15.08|12.84|13.23|6.51|8.58|9.64|
2020-10-24 23:56:08|russ2000_1095|USCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|7.68|9.61|8.4|4.2|2.63|4.7|5.05|6.57|9.04|13.92|15.49|18.93|22.63|22.02|24.64|26.14|28.83|33.88|37.89|45.6|52.64|62.72|57.28|47.02|67.4|61.15|77.45|74.2|83.65|61.25|54.5|48.2|33.23|40.47|47.49|51.06|41.4|16.2|24.47|26.26|
2020-10-24 23:56:10|russ2000_1096|PATK|price|0|1.3728|2.2636|1.7986|1.3896|1.0366|0.9973|1.0366|1.0926|1.2439|1.5745|1.1094|1.4624|1.8692|1.6298|1.2427|1.1867|1.3904|1.146|1.3701|1.3497|1.202|1.5025|1.8539|1.5185|1.3704|1.2778|1.1111|0.963|0.9445|0.8519|0.7037|0.6667|0.7778|0.6667|0.7407|0.7407|0.963|1.037|1.0185|1.6296|1.963|3.5556|3.9444|5.6667|4.7778|3.6667|3.8889|3.5556|5.3889|4.8889|6.1111|6.3333|5.6667|6.0556|6.8333|6.7222|6.5556|7.3333|6.8333|6.5556|6.9167|6.7778|6.75|6.8333|6|6.9444|5.6389|4.1111|3.4167|2.7778|2.8611|2.5556|2.75|3.6|2.76|3.1556|3.8444|3.8556|3.7562|2.8933|3|2.8356|3.0444|3.6711|4.2667|4.3556|5.3111|4.5067|4.5467|4.3511|4.7556|4.7066|5.2756|5.0089|5.5289|5.5556|5.3289|7.0044|5.2533|4.4267|3.1111|3.3289|2.4178|0.2844|0.2178|0.6578|1.56|1.08|1.2889|0.8222|0.9467|0.8422|1.2124|0.9289|0.8267|1.8222|5.4|5.6667|6.8756|6.9156|7.0044|9.24|13.3556|12.8578|19.7022|20.7067|18.8267|19.5467|27.6756|25.3667|26.3267|29|30.26|40.1933|41.28|50.8667|47.2667|48.5667|56.0667|69.45|61.85|56.85|59.2|29.61|45.32|49.19|42.88|52.43|28.16|61.25|57.52|
2020-10-24 23:56:14|russ2000_1097|DFRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:14|russ2000_1098|NCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:14|russ2000_1099|UBA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|8.0625|8.1875|8.4375|8|7.5|7.375|7.375|6.8125|7.1875|7.5|8.6|8.6|9.23|9.98|11.28|12|10.95|11.08|12.4|13.55|13.38|14.8|14.5|14.94|16.43|16.48|14.6|18.12|16.53|17.46|16.47|17.1|19.25|19.43|18.8|17.33|16.22|14.61|17.16|15.95|14.56|13.05|15.41|15.07|15.97|15.29|16.81|16.74|19.43|19.15|19.87|19.01|17.18|19.56|19.19|18.99|19.15|20.16|22.06|21.12|20.01|18.71|20.37|20.49|21.85|23.5|21.06|19.63|20.3|19.2|20.69|23.88|22.01|23.17|20.93|20.86|22.65|19.8|20.02|22.27|19.91|20.34|20.54|21.44|24.43|24.37|14.61|10|10.04|
2020-10-24 23:56:17|russ2000_1101|BUSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||16.5|16.656|16.335|17.499|18.168|18|18.669|21|22|23|24.249|24.249|25.749|28.5|31.251|34.749|40.5|36.75|37.5|51.75|40.5|44|41.5|38|36.125|39.875|39.5|42.86|39.48|43|41.24|44.42|44|45.502|47.7|48.3|55|54.44|54.26|58.26|57.45|63.69|58.89|59.46|58.65|61.77|60.45|59.43|65.67|69.15|63.69|59.94|67.53|63.09|63.3|46.62|54.99|50.79|23.28|24.03|14.25|11.01|13.08|13.47|13.35|13.41|14.25|15.75|13.65|15.6|15.09|14.34|14.64|14.4|13.53|13.11|15.72|17.4|17.28|17.07|16.56|19.65|19.65|19.62|19.41|20.82|20.39|21.15|22.8|30.16|29|29.45|30.97|31|29.73|33.03|30.83|23.91|24.4|25.51|25.45|27.77|16.39|18.08|16.08|
2020-10-24 23:56:20|russ2000_1102|INTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:20|russ2000_1103|RNG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.42|17.91|14.57|12.71|14.9|15.33|18.49|17.48|24.33|15.11|19.4|23.74|21.6|27.25|36.8|40.4|48.3|61.95|68.05|94.05|79.42|107.8|111.16|127.26|168.67|211.91|285.01|270.76|
2020-10-24 23:56:21|russ2000_1104|DHIL|price|0.136898395722|||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10|7.5|10.625|10|25|37.5|83.75|76.875|56.875|28.75|22.5|27.5|21.25|14.69|11.25|9.375|7.19|9.69|8.44|6.35|4.75|3.99|4|4.1|4.42|6.96|4.09|4.34|4.05|5.18|8.77|9.1|9.5|9.5|18.5|17.57|17.58|25.8235|42.0025|41.03|44.88|63|96.99|106|84.24|85.89|75.27|83.51|83.15|64.99|41.59|39.32|53.2|57.55|69.43|72.5|58.07|78.85|78.43|79.52|79.5|75.73|74.43|74.34|74.68|76.98|77.54|73.55|102.6|110.29|125.07|120.03|131.47|133.1|157.52|170.26|194.21|198.09|178.88|176.42|189.9|182|186.9|189.19|197.3|211.93|207.62|200.01|194.51|171|135.82|141.56|138.66|139|91.8|109.56|124.9|143.95|
2020-10-24 23:56:24|russ2000_1105|PETX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:25|russ2000_1106|KELYA|price|0|6.6698|7.5917|8.7304|8.2424|7.5917|7.2121|9.2727|10.0048|12.7703|15.3461|15.461|20.6668|21.786|26.6794|21.5517|21.786|25.0136|23.2176|30.9896|25.9896|30|29.1667|26.5104|24.6615|22.8385|29.6|32.6|31.4|28.3|30.4|22.8|26.2|30.4|31.4|27|25.2|29.6|24.2|27.2|35|32.6|25.5|23.75|27.75|24|27.5|26.3125|27.5|36|25.75|26.75|27.75|32.0313|29.25|28.375|27|26.75|31.375|33.5|30|37.5|35.375|31.375|31.75|27.75|32.125|30.125|25.125|23.9375|23.125|23.625|23.625|23.58|24.25|20.2|21.89|28.23|27.01|21.67|24.71|21.52|23.75|24.92|28.54|29.61|29.8|26.71|30.18|28.79|28.64|30.66|26.22|27.13|27.17|27.41|28.94|32.2|27.46|19.81|18.66|20.56|19.33|19.05|13.01|8.05|10.95|12.3|11.93|16.66|14.87|11.73|18.8|21.71|16.5|11.4|13.68|15.99|12.91|12.6|15.74|18.68|17.47|19.47|24.94|23.73|17.17|15.67|17.02|17.44|15.35|14.14|16.15|19.12|18.97|19.22|22.92|21.86|22.45|25.09|27.27|29.04|22.45|24.03|20.48|22.06|26.19|24.22|22.58|12.69|15.815|17.04|
2020-10-24 23:56:27|russ2000_1107|UTL|price|0|||||||||8.2771|8.8401|9.9099|10.8108|14.1329|15.7095|14.8649|12.9505|14.4144|14.6396|15.0901|13.232|13.5135|12.6126|13.3446|13.5698|15.428|16.8919|15.5969|16.6667|15.6532|14.696|14.8086|14.7523|15.2027|16.2162|17.1171|17.455|17.1734|15.5625|17.4375|18|19.875|18.875|21.375|19.5|18.625|16.75|17.25|16.25|16.375|17|19.875|20.875|23.125|22.75|20.75|20|19.875|20.375|22.875|24.313|25.375|23.5|22.875|25.438|23.75|25.1875|24.3125|35.75|29.5625|26.6875|26.125|26.5|25.75|24.75|24.25|23.4|26.55|29.88|27.15|24.8|25|24.1|25.07|25.8|27.72|26.35|27|28.3|25.8|27|28.1|25.1599|26.11|24.06|24.27|25.35|27.24|27.3|29.5|28.5099|26.95|27.11|25.91|20.65|20.08|20.62|22.45|22.98|23.25|20.91|21.95|22.74|23.56|26.3|25.68|28.38|26.83|26.5|27.22|25.92|28.13|28.88|29.27|30.49|32.84|33.83|31.09|36.67|34.77|33.02|36.88|35.88|42.49|42.67|39.06|45.34|45.03|48.31|49.46|45.62|46.41|51.04|50.9|50.64|54.17|59.89|63.44|61.82|52.32|44.82|38.64|
2020-10-24 23:56:31|russ2000_1108|ANIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|108|252|360|360|214.2|165.6|288|234|298.8|187.2|158.4|145.8|117|81|97.2|108.36|147.96|171|283.68|343.8|174.96|160.92|121.32|132.12|134.64|136.44|68.7564|76.68|96.84|158.4|226.8|214.2|145.44|78.12|196.56|126.72|48.96|42.84|72|71.28|51.48|64.44|68.4|59.04|54.72|70.92|93.24|85.32|16.2|25.56|15.48|11.1|7.8|7.8|5.37|8.1|16.73|33.8|36.19|28.28|53.45|62.55|63.51|37.54|45.29|32.4|51.36|68.26|62.41|48.9|45.79|51.43|63.49|58.09|67.96|55.97|41.17|70.54|77.05|72.37|63.81|37.76|30.81|28.24|
2020-10-24 23:56:33|russ2000_1111|CEVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|5.989|2.95|7.45|9.8|10.38|8.7|7.84|8.22|8.56|7.44|5.86|5.2|6.22|6.43|5.97|5.5|6.63|7.37|8.5|8.85|13.22|7.78|8.4|8.64|6.3|7.05|8.31|10.75|12.53|11.66|11.97|14.34|20.59|26.84|29.86|24.63|27.98|23.25|18.17|14.72|16.3|16.09|18.71|17.38|15.25|18.77|14.59|13.44|17.81|21.32|20.84|18.09|24.22|21.99|27.02|35.3|34.1|35.05|45.1|42.95|45.65|37.75|31.1|28.4|21.94|27.12|23.61|31.94|27.46|22.14|35.65|36.65|
2020-10-24 23:56:35|russ2000_1112|FSTR|price|0|6|8.25|6|6.25|6.875|5.5|7.625|6.25|6|4.25|4.875|4.75|4|4.5|4|2.25|3|3.75|4.375|2.125|3.875|6.75|7.25|6.5|5.5|5.125|5.125|4|4.5|5.75|3|2.5|4|3.5|2.75|3|3.25|2.375|2.25|2.875|3.125|4.125|3.8125|3.3125|3.0625|3.625|3|3.25|3.5|4.125|4.25|4.25|3.5|4|4|3.75|4.125|4.375|5.438|4.938|5.438|5.188|4.5|6.625|4.625|5.875|4.8125|4.875|4.0625|3.1875|3.4375|2.5|3.65|3.88|4.05|4.5|5.76|5.03|4.36|4.34|3.85|5.12|5.65|6.5|8.03|8|8.43|9.52|9.24|9.3|13.25|14.874|19.43|24.27|16.06|25.91|20.61|28.68|43.46|51.73|43.06|33.2|30.42|31.28|24.83|30.07|30.58|29.81|28.89|25.92|28.94|40.94|43.11|32.91|22.23|28.29|28.51|28.61|32.34|43.44|44.29|43.17|45.74|47.29|46.85|54.12|45.94|48.57|47.48|34.61|12.28|13.66|18.16|10.89|12.01|13.6|12.5|21.45|22.75|27.15|23.55|22.95|20.55|15.9|18.82|27.34|21.67|19.38|12.36|12.77|13.42|
2020-10-24 23:56:38|russ2000_1113|PBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:38|russ2000_1114|SJW|price|0|2.5833|2.7605|2.7084|2.5938|2.7917|2.8646|3.0417|3.6875|4.6667|5.125|5.9167|6.5|5.8959|6.5417|5.8959|5.5208|6.2084|6.125|5.7292|4.7917|4.9375|4.9584|5.0417|4.8959|4.5626|4.3959|4.5|4.5417|4.1875|3.9792|4.2917|4.3333|4.7917|4.6667|5|4.8333|5.3541|5.4167|5.8751|5.9167|6.5|6.3333|6.3125|6.6458|6.4167|5.9792|6|5.375|5.396|5.979|6.2085|6.2915|6.521|5.5415|6.5|7.8125|8.2915|8.75|9.354|10.0835|11.729|9.8333|9.625|9.7915|10.5|13.2708|15.0625|20.0416|19.5|19.8125|19.7916|17|13.2917|14.25|13.65|14.215|13.5333|13.5|13|13.0083|12.75|14.2083|14.0833|14.875|17.33|17|16.51|18.2|17.565|23.505|24.14|22.75|26.85|25.45|29.91|38.76|40.48|33.3|34.14|34.67|28.59|26.4|29.97|29.94|25.43|22.7|22.85|22.57|25.42|23.44|24.63|26.47|23.15|24.24|21.77|23.64|24.12|24.01|25.36|26.6|26.5|26.2|28.02|29.79|29.56|27.2|26.87|32.12|30.91|30.69|30.75|29.65|36.35|39.38|43.68|55.98|48.22|49.18|56.6|63.83|52.71|66.22|61.15|55.62|61.74|60.77|68.29|71.06|57.77|62.11|60.86|
2020-10-24 23:56:42|russ2000_1115|KOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.21|20.45|17.51|18.97|23.7|24.91|33.41|39.48|43.95|43.88|44.25|37.41|19|14.52|25.54|30.13|28.83|29.06|24.73|26.57|35.64|42.02|35.95|25.86|34.22|38.14|33.79|35.42|38.34|43.97|40.89|41.72|45.99|40.13|37.57|35|24.94|18.41|25.97|19.6|18.57|22.44|29.93|30.71|41.6|42.4|35.15|44.5|51.45|43.05|38.9|32.9|16.83|25.54|26.96|30.12|38.93|11.06|17.25|22.57|
2020-10-24 23:56:43|russ2000_1116|GLUU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|14.67|9.1|5.18|5.01|4.68|2.0499|0.4|0.58|1.19|1.17|1.11|0.98|1.36|1.45|2.07|4.27|4.52|2.41|3.29|4.99|4.92|4.75|2.44|3.34|2.36|2.18|3.93|5.46|3.78|5.17|4.11|5.01|6.63|4.225|2.23|2.81|2.32|2.22|2.24|2.22|2.6|3.67|3.66|3.7|6.56|7.39|7.14|10.94|7.42|4.9|6.05|6.11|9.475|7.62|
2020-10-24 23:56:45|russ2000_1117|PGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:46|russ2000_1118|FPRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.54|18.49|15.34|12.01|27.33|22.53|24.84|15.21|42.99|39.89|39.91|54.09|50.11|36.15|30.56|37.2|22.97|16.25|16.79|13.94|8.97|13.4|6.09|4.92|4.59|2.54|6.95|4.7|
2020-10-24 23:56:47|russ2000_1122|CENTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|14.43|12.04|10|5.63|4.03|4.1|5.47|5.9|7.52|9.1|11.12|10.36|9.36|9.24|10.29|9.87|9.05|10|7.3|8.29|9.41|9.42|12.16|9.93|8.18|7.37|6.81|6.42|7.9|9.25|8.05|9.15|10.79|10.81|16.12|13.96|16.34|21.29|24.27|30.91|34.17|30.69|36.4|37|38.17|39.72|33.14|28.27|23.25|25.16|27.95|29.5|24.25|31.37|35.45|
2020-10-24 23:56:49|russ2000_1124|NNBR|price|0|||||||||||||||||||||||||||||||||||||||||||||6.6667|8|9.2223|8.445|10|11.833|11.5|17.5|22.125|20.75|14|15.25|10.438|12.5|11.5|9.094|10.813|11.938|8|5.875|5.688|5.75|6.406|7.25|10.875|10.5|9|9.25|8|10.69|8.72|11.15|11|12.8|9.25|9.99|8.74|12.66|12.86|12.56|11.7|12.71|11.45|13.21|12.32|12.68|11.99|10.6|12.91|12.35|11.83|12.43|12.49|11.8|9.81|9.42|9.73|13.94|12.85|2.29|1.26|1.68|4.64|3.96|5.5|5|8.25|12.36|18.26|14.96|5.05|6|8.16|10.21|8.49|9.16|9.46|11.41|15.56|20.19|19.7|25.58|26.72|20.56|25.08|25.52|18.5|15.94|13.68|13.99|18.25|19.05|25.2|27.45|29|27.6|24|18.9|15.6|6.71|7.49|9.76|7.13|9.25|1.73|4.74|5.16|
2020-10-24 23:56:52|russ2000_1126|HVT|price|0|2.7865|4.2449|3.2031|3.4115|2.0834|2.1667|2.3333|2.1667|3.2917|3.6667|3.7917|4.3333|5.7083|4.4167|3.6667|4|5|5.5|5|3.75|4.0834|3.75|3.9167|3.75|4.0834|4.0417|3.5834|3.4167|3.75|3.6667|2.4167|2.4584|3|3.1667|3.2501|3.5417|3.3333|3.75|3.0834|5.75|6.5|6.5|8.625|8.5625|7.5|6|5.5|5.875|6.125|5.125|6.813|6.938|6.813|5.125|5.375|5.688|5.75|6.25|7.063|6.75|9.375|11.063|9.5|10.5|12.6875|17.625|14.5|12.625|10.625|8.5|10.9375|9.875|13.7|14.95|9.85|16.55|17.21|19.75|12.5|13.9|10.75|17.5|18.28|19.86|21.28|17.48|17.54|18.5|15.25|14.78|12.23|12.89|14.35|15.69|15.95|14.8|14|11.67|8.77|8.99|10.64|10.04|11.44|9.33|10.53|9.15|11.81|13.73|16.32|12.29|10.91|12.98|13.26|11.51|9.99|10.98|11.1|11.17|13.88|16.31|20.56|23.01|24.53|31.3|29.7|25.13|21.79|22.01|24.88|21.62|23.48|21.44|21.16|18.03|20.04|23.7|24.35|25.1|26.15|22.65|20.15|21.6|22.1|18.78|21.88|17.03|20.27|20.16|11.89|16|20.94|
2020-10-24 23:56:56|russ2000_1127|SUP|price|0|1.7194|2.3236|2.4591|2.1049|1.886|1.4068|1.5214|1.4171|1.866|2.4437|1.9322|2.2353|3.0025|3.2582|2.5312|2.4538|3.2029|3.1857|3.2029|2.0319|2.7035|3.6071|4.4077|4.3561|5.2083|5.5096|6.8871|5.3031|5.854|7.5|4.8485|6.1743|6.1743|8.1061|9.625|10.9166|15.375|16.5|15.8334|18.8334|29.0833|37.4167|44.25|42.75|35|32|29|26.625|25.5|31.25|27|26.375|25|26.5|23.875|23.125|22.625|26.5|27.75|26.813|33.188|28.188|22.875|27.8125|23.25|27.3125|28|26.8125|31.6875|25.75|30|31.5625|34.57|38.3|33.21|40.25|48.78|46.25|47.08|41.36|36.43|41.7|40.55|43.52|35.44|33.45|29.95|29.05|26.41|23.7|21.52|22.26|19.36|18.29|16.79|19.27|20.83|21.76|21.69|18.17|20.75|16.88|19.16|10.52|11.85|14.1|14.2|15.3|16.08|13.44|17.28|21.22|25.64|22.11|15.45|16.54|19.54|16.37|17.09|20.4|18.68|17.21|17.83|20.63|20.49|20.62|17.53|19.79|18.93|18.31|18.68|18.42|22.08|26.78|29.16|26.35|25.35|20.55|16.65|14.85|13.3|17.9|17.05|4.81|4.76|3.46|2.89|3.69|1.2|1.7|1.25|
2020-10-24 23:56:59|russ2000_1129|PGNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:56:59|russ2000_1130|REV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||260.6132|259.434|268.8679|292.4528|292.4528|359.6698|437.5|497.0566|334.9057|485.2642|484.6698|291.2736|149.7642|159.1981|264.1509|232.3113|72.5236|85.4953|68.9858|69.5755|50.9434|47.6415|58.9623|69.1509|60.4717|53.3019|47.6415|35.3774|32.4528|27.1698|30.3|29.5|23|25.8|31.1|25.5|23|27.9|31|34.3|32.4|31.2|13|13.5|12.2|11.2|13.9|10.9|12.4|9.7|8.9|13.05|6.23|2.3|4.34|4.79|17.85|14.93|12.44|12.7|9.36|14.87|15.9|12.85|14.86|17.47|14.3|15.34|14.8|22.29|19.97|27.39|24.26|25.29|31.31|31.7|34.57|39.67|37.27|29.32|28.3|36.01|32.2|37.59|28.6|28.3|23.5|24|22.5|20.4|18.3|22.05|22.78|19.38|22.11|23.43|22.38|11.46|10.59|6.56|
2020-10-24 23:57:01|russ2000_1131|RT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:57:02|russ2000_1132|WHG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.25|13.15|13.68|19.02|16.15|17.1|16.9|18|19|19.7|19|18.71|18.4|18.63|19.75|18.08|19.39|22.89|23.43|33.21|30.4399|39.03|34|39.9|41.5|25.21|38.98|40.66|34.7|35.3|36.8|37.94|33.77|40.15|40.05|36.85|33.6|37.09|38.32|36.97|39.14|40.02|43.98|42.18|49.41|58.11|59.74|60.02|56.69|61.12|60.3|60.24|53.19|52.86|58.86|55.85|52.33|62.19|52.2|57.1|65.54|66.21|54.59|59.54|51.66|34.83|35.35|28.33|28.49|29.64|16.6|15.48|11.42|
2020-10-24 23:57:04|russ2000_1133|PLUG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|120|76.25|40|140|112.5|230|155|271.25|1049.375|513.75|462.5|104.375|151.25|183|90.8|78.6|103.9|70.8|58.3|50|51.2|48.3|51.3|69.5|77.7|72|62.5|58.6|61|74.5|65.6|52.5|50.1|48.9|40.8|40.3|31.1|29.9|30.7|37.6|33.3|27.9|9.9|10|8.7|8.2|8.9|7.4|6.3|6.133|4|3.9|7.35|2.41|1.82|2.07|1.36|1.15|0.8|0.61|0.2335|0.4295|0.5901|1.55|8.48|4.29|4.58|3.12|2.67|2.45|2.18|2.24|2.08|1.76|1.69|1.3|1.19|2.15|2.41|2.4|1.96|2.03|1.91|1.31|2.62|2.14|2.82|3.15|3.12|7.35|12.84|
2020-10-24 23:57:06|russ2000_1134|TTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27|31|28.25|20.25|23.875|14.625|11.563|12.375|12.938|10.0625|9|6.5625|8.0625|13|32|33.4375|32|25|16.5625|7.625|8.2|7.09|13.52|12.36|9.53|6.36|7.85|5.01|4.15|6.5|9.89|6.15|8.15|9.41|9.83|12.68|8.365|9.65|11.73|10.96|11.62|15.74|23.55|36.12|32.06|24|21.25|22.53|21.08|12.44|7.74|10.89|13.29|17.45|19.58|17.35|12.98|14.73|20.58|19.11|20.09|15.52|16|16.28|15.63|17|17.7898|21.13|23.95|24.99|23.72|24.11|27.77|24.72|23.52|25.37|27.36|26.82|27.91|27.97|27.46|29.33|31.75|29.25|40.2|41.65|41|30.75|37.25|25.6|25.12|36.23|45.51|47.77|38.03|34.4|45.93|55.33|
2020-10-24 23:57:09|russ2000_1135|CNOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.0572|5.8884|5.7222|6.1122|6.667|7.2231|6.3346|6.8331|7.0007|7.3343|8.4592|9.1675|7.8747|9.4585|9.3756|8.3125|8.5|8.0625|7.125|6.75|7.375|8|8.25|6.25|8.25|9.75|10.375|9|9.675|9.7|11.375|10.25|11.16|12.57|15.12|19.02|20.25|15.9|11.55|11.96|13.1|12.55|11.35|11.24|10.96|11.4|13.83|16.1|15.85|15.24|14.82|12.21|11.32|10.84|8.942|10.17|8.2|7.05|8.65|8.51|8.99|8.66|7.15|7.53|8.04|9.11|10.45|9.08|9.79|10.26|10.99|11.94|11.36|12.78|12.76|14.25|19.67|19|19.15|19.33|19|19.31|21.52|18.51|19.24|15.72|15.14|18.28|26.05|22.45|22.3|22.1|26.25|28.8|26.35|23.7|17.73|19.7|22.04|22.16|26.12|13.35|14.86|14.25|
2020-10-24 23:57:12|russ2000_1136|DX|price|0||||||||||||||||||||60|60.75|61.5|59.25|48.75|25.5|18|16.5|18.75|22.5|26.25|27|30.75|44.25|49.5|62.25|63|73.5|106.5|136.5|121.5|165.75|168.75|185.25|171.75|159.75|142.5|133.5|63.756|91.5|114.756|121.5|120|123|138|142.5|176.256|155.256|168|172.5|159|144|133.5|101.25|55.5|39|24|20.25|19.3125|16.875|4.6875|3.9375|3|3|5.91|7.35|6.3|10.56|14.7|13.32|14.52|14.64|17.88|16.62|18.3|19.5|20.1|21.6|23.46|22.2|22.65|21.42|20.7|20.25|20.52|20.4|21.27|23.25|24.75|23.67|26.61|28.65|26.4|23.55|19.62|21.06|24.6|25.29|26.19|27|27.69|32.34|32.76|30.18|29.04|24.18|27.39|28.65|31.14|32.25|28.32|32.04|30.57|26.31|24|26.85|26.55|24.24|24.75|25.41|22.86|19.68|19.05|19.95|20.82|22.26|20.46|21.27|21.3|21.81|21.03|19.89|19.59|19.14|17.16|18.27|16.75|14.78|16.94|10.44|14.3|15.21|
2020-10-24 23:57:14|russ2000_1137|GTY|price|0.407407407407|6.3373|7.155|6.763|12.8933|11.2555|11.6723|10.2742|17.8145|19.9752|17.9468|22.1228|27.7059|25.2711|25.8588|21.98|21.8602|21.6098|21.1532|13.6203|17.6151|16.2073|17.9955|17.1318|20.3915|20.1367|21.516|19.0061|23.0108|21.625|17.25|11.125|21|20.375|19|15.375|13.125|12.875|10.75|10.25|11.75|10.5|14.75|13|13.875|15.5|11.875|11.375|11.8749|11.375|11.7503|13.2499|14.125|14.2496|13.7498|17|20.5|16.75|17.563|18.563|18.3143|17.6708|14.7009|11.4835|9.8996|10.7906|11.3846|9.8006|8.9097|9.7016|8.9097|8.1177|11.246|13.0279|16.3146|17.14|18.8|18.85|19.1|19.58|18.78|19.89|24.14|24.75|26.57|21.51|23.36|28.12|25.55|25.23|30.03|27.25|29.1|27.64|28.58|32|28.74|28.66|25.2|28.43|15.93|18.11|18.71|19.47|18.35|19.62|22.39|24.51|23.4|24.77|23.96|28.51|22.88|25.41|23.2|15.94|15.58|15.82|18.58|18.31|20.21|21.41|20.59|19.18|18.89|18.92|18.37|18.61|18.2|17.37|16.62|16.88|19.83|19.68|22.72|22.73|25.27|25.6|25.98|28.41|25.22|25.05|28.65|26.83|32.03|32.43|29.98|33.54|23.74|27.16|29.63|27.72|
2020-10-24 23:57:18|russ2000_1140|WMS|price|0|0.7869|1.0046|0.7869|0.5944|0.2847|0.1925|0.1925|0.1675|0.2763|0.3349|0.226|0.4185|0.7367|0.5608|0.3851|0.3768|0.4101|0.4855|0.4521|0.2763|0.4269|0.5441|0.4688|0.3851|0.5191|0.8455|0.7869|0.6529|0.6027|0.6027|0.2595|0.2428|0.6195|0.7116|1.1888|1.8668|2.1598|1.6324|1.8836|2.3732|2.1472|2.8881|2.6997|2.8881|2.7123|1.9087|1.7705|1.8708|2.0845|1.9712|2.1218|1.645|1.7454|2.4739|2.712|2.0093|1.8838|2.5175|3.0387|2.1222|3.1453|2.792|5.2917|4.9167|5.125|11.3333|7.75|8.75|6.5833|10.2917|15|13.4167|12|21.4467|11.66|13.3333|12.6667|8.1667|9.4|9.9867|8.5|10.3933|15.1067|17.4667|20.6667|19.8667|17.1267|22.36|18.7733|22.5|18.7533|16.7267|20.0667|18.26|19.4733|23.24|26.16|28.86|33.1|36.64|35.97|29.77|30.57|26.9|20.91|31.51|44.56|40|41.94|39.25|38.07|45.24|35.35|30.72|17.59|20.52|23.73|19.95|16.38|17.5|25.21|25.51|25.95|||15.54|20.95|22.98|29.94|29.33|28.93|24.03|21.3|27.37|24.06|20.6|21.9|20.1|20.25|23.85|25.9|28.55|30.9|24.25|25.77|32.79|32.27|38.84|29.44|49.4|62.44|
2020-10-24 23:57:20|russ2000_1141|SPOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.05|34.13|31.23|29.19|27.08|28.29|28.33|20.04|22.93|22.59|19.98|25.09|16.94|15.36|7.25|8.07|10.75|10.49|8.93|12.76|12.21|10.98|12.85|13.1|15.75|18.02|13.85|15.67|14.25|14.12|13.52|12.49|11.85|11.35|12.42|12.87|13.77|14.7|16.99|14.92|14.04|17.74|19.38|16.98|17.33|18.7|16.69|18.45|17.97|21.3|18.35|17.3|14.9|16.1|15.65|15.35|14.85|12.7|13.7|15|12.09|12.16|9.98|9.58|10.14|
2020-10-24 23:57:22|russ2000_1142|AI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.429|104.4642|100.982|94.0178|112.857|127.5|198.76|131.25|125|287.5|158.75|172.5|123.75|107|119|113|107.6|140.8|233.6|194.2|189.8|179|274|345|458.2|557.8|401.4|416.6|400|324.4|283.6|227|216|182.8|233.8|168.4|162.2|108.4|110.2|103.2|63.4|31.4|36.8|30.6|2.8|3.6|7.8|9.8|15.69|17.82|19.55|23.01|24.9|30.89|30.38|24.16|22.47|22.56|23|24.06|21.23|26.02|26.7|25.45|27.35|27.79|27.72|25.41|27.82|24.06|20.87|13.99|14.44|12.95|13.66|15.33|15.75|14.63|14.85|13.24|12.39|10.96|10.88|9.61|7.7|7.96|6.97|5.45|5.67|1.7|2.82|2.84|
2020-10-24 23:57:25|russ2000_1143|MYE|price|0|1.7164|2.1799|2.2601|2.4601|2.1799|2.1397|2.4601|2.5599|2.7816|2.8723|2.6438|2.8588|3.2225|3.4046|2.7489|2.9745|3.9807|4.1158|4.8694|4.6741|4.7643|5.5608|6.5575|6.8035|6.8035|7.8964|8.087|7.2671|7.4312|8.9613|6.3932|6.0651|7.1035|7.3765|6.852|7.3328|9.3764|11.1797|10.7437|13.5238|15.6273|13.7489|15.8678|15.2066|13.471|13.3059|14.2563|11.5702|11.6744|11.8793|13.8632|14.8881|15.3401|16.9341|13.6364|15.3401|15.1132|15.3401|16.4986|17.0641|20.8744|24.0021|23|28.6872|21.127|20|17.7489|15.7491|12|10.7512|12.6884|14.5003|13.4991|15.1008|9.48|10.92|11.6|13.712|12.53|10.7|9.55|9.5|10.01|12.12|12.3|14.1|10.95|12.8|14.11|12.5|11.64|14.58|15.99|17.19|17|15.66|18.68|22.11|19.82|14.47|13.13|8.15|12.61|8|6.14|8.32|10.77|9.1|10.48|8.09|8.59|9.74|9.93|10.28|10.15|12.34|14.75|17.16|15.62|15.15|13.96|15.01|20.11|21.12|19.92|20.09|17.64|17.6|17.53|19|13.4|13.32|12.86|14.4|12.99|14.3|15.85|17.95|20.95|19.5|21.15|19.2|23.25|15.11|17.11|19.27|17.65|16.68|10.75|14.55|13.23|
2020-10-24 23:57:28|russ2000_1145|WSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.651|10.5987|12.5763|14.3352|17.1421|16.4039|16.1578|15.2465|15.1007|13.0502|11.4463|10.4803|8.7123|3.135|1.932|2.8525|4.6113|1.8682|2.898|3.1988|3.618|3.0438|2.5517|2.0505|2.3968|1.7133|2.7431|3.3901|4.4564|7.6187|7.6369|8.6485|9.3593|10.216|10.5|11.41|11.71|12.92|12.91|13.13|13.3|14.44|13.59|14.96|16.84|18.6|17.65|18.9|18.8|17.45|17.45|17.2|17.05|16.24|16.29|16.87|16.96|19.14|13.38|14.34|15.17|
2020-10-24 23:57:30|russ2000_1146|HSII|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|13.9375|15.875|38.75|40.2813|49.875|49.2031|40.0625|28.9375|19.87|14.11|18.45|19.66|18.68|16.24|14.96|11.82|13.61|19.19|22.14|21.92|29.98|29.44|34.7|37|26.22|32.6|32.45|33.96|33.45|36.43|42.23|48.65|50.2|37.35|37|31.1|28.83|30.1|19.51|15.06|17.38|23.26|30.3|28.03|23.82|19.5|29.21|27.38|21.38|16.57|21.99|22.07|16.8|12.86|15.61|14.89|16.45|16.8|20.21|19.26|17.68|20.54|23.06|24.58|26.19|19.23|28.02|22.94|17.79|18.02|24.3|25.6|22.25|20.6|24.9|30.3|36.9|33.8|30.32|38.33|30.79|27.41|32.82|21.78|20.66|20|
2020-10-24 23:57:32|russ2000_1147|HMST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.975|13.9|15.865|18.515|23.93|22.9|20.57|19.52|20.11|19.47|19.03|17.75|17.36|17.95|22.82|22.68|22.32|20.93|19.43|24.94|32.25|26.7|26.9|26.65|28.65|29.05|27.65|26.9|21.58|26.35|29.06|27.5|33.85|21.39|24.61|25.77|
2020-10-24 23:57:34|russ2000_1148|TBPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|33.93|23.05|15.09|17.35|13.02|10.88|16.7|18.11|22.85|36.97|32.35|35.98|39.75|34.24|27.89|26.09|23.7|30.56|24.06|22.84|15.62|21.25|25.78|23.29|21.63|15.53|
2020-10-24 23:57:35|russ2000_1149|PKE|price|2|4.0772|5.6194|6.9444|7.3609|5.716|6.6322|4.7917|5.1667|4.3333|4.1667|4.875|6.0417|5.8333|4.9583|5.2083|8|7.1667|8|4.0834|5.9166|5.625|6|5.25|5.5833|5.125|4.5416|4.3333|4.2917|4.75|3.9166|3.75|3.7917|3.7083|3.875|4.1667|4.4167|4.4167|4.3333|4.2083|4.0834|4.9166|5.0834|5.5833|9.2083|8.625|11.5833|10.3333|11.542|11.583|19|20.25|21.3333|16.083|12.083|15.167|16.25|16.75|19.75|17.5|21.417|15.833|8.9167|12.7917|18.1667|15.9583|19.375|21.9167|15.1667|16.7083|26.7917|35.4375|29.5|21.67|25.05|25.25|25.25|29.65|21.4|21.56|15.35|18.1|22.92|25.55|26.75|24.96|22.15|21.09|19.9|23.2|24.15|25.24|28.87|31.77|26.1|32.44|27.96|27.85|29.56|29.45|23.55|29.55|28.02|17.78|15.71|19.29|21.54|23.65|27.18|25.88|23.9|27.4|31.8|30.11|24.75|27.44|28.5|23.46|25.98|24.37|25.3|24.15|26.64|29.71|28.49|26.86|28.14|24.6|21.71|21.48|17.61|17.51|14.23|16.36|16.54|18.13|19.12|16.9|18.16|19.1|17.02|20.67|21.38|17.81|17.39|14.94|16.9|16.31|13.91|12.13|11.09||
2020-10-24 23:57:38|russ2000_1151|PLUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.6875|5.5|6.375|7|6|6.25|6.75|4.375|4.4375|4.125|3.875|5.125|20|22.5|12.0625|8.6875|4|4.75|4.775|3.51|4.95|4.56|3.655|3.3895|3.38|3.675|5.175|7.545|6.35|6.51|5.175|5.055|5.54|5.665|6.365|6.495|6.85|6.785|6.595|4.95|5.26|5.305|4.665|4.3|4.5|4.5|6.7|5.45|5.015|5.845|7|7.715|8.045|8.745|9.475|10.745|12.415|13.105|12.165|12.595|14.145|16.385|16.76|19.32|20.305|23.19|31.205|27.095|28.125|27.37|28.575|28|37.305|44.03|39.95|38.965|51.795|39.4|42.115|45.59|58.525|66.875|74.3|90.25|79.35|76.4|97.8|99.1|68.89|89.58|67.7|77.97|85.46|50.8|68.34|74.57|
2020-10-24 23:57:41|russ2000_1153|PKOH|price|0|13.75|14.75|15.5|14.75|13.5|13.25|19|14.25|16.75|13.625|11.75|11.25|10|7.25|7.375|6.5|7.875|7|8.625|5.75|6|5.625|6.625|6.25|6|7.5|8.125|5.875|6.25|4.25|3.5|2.75|4.125|3.125|2.75|3|4.5|4.5|3.8125|5|9|11|11.875|12.875|14.625|13.125|13|12.875|11.5|12|14.5|16.125|16.5|19.375|14.5|12.875|13.25|15.25|15.25|18.25|19.375|18.5|13.625|15.125|14|16.9375|12.5|9.875|10.625|8.625|7.875|4.875|4.625|4.8|3.05|3.18|4.48|4.5|4|4.16|3.46|4.94|8.15|7.4|9.21|11.8|17.9|25.81|18.74|16.79|17.56|14.1|19.96|17.27|13.79|16.1245|18.5|27.3|25.95|25.1|15.71|14.76|17.89|6.17|3.26|3.42|8.72|5.65|8.74|14.39|13.3|20.91|20.66|21.14|12.01|17.84|20.05|19.03|21.67|21.31|33.13|32.98|38.42|52.4|56.15|58.11|47.86|63.03|52.67|48.46|28.86|36.78|42.82|28.28|36.45|42.6|35.95|38.1|45.6|45.95|38.85|37.3|38.35|30.69|32.38|32.59|29.86|33.65|18.94|16.59|16.07|
2020-10-24 23:57:44|russ2000_1154|W|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|19.54|32.12|37.64|34.17|49.45|43.33|38.5|41.24|36.25|39.01|75.27|70.27|81.1|65.14|111.46|145.62|90.74|148.45|144.4|116.04|90.37|53.44|197.61|291.01|
2020-10-24 23:57:45|russ2000_1155|TWI|price|0|||||||||||||||||||||||||||||||||||||||||6.6667|8.2219|9.3333|11.3333|12|10.7222|12.111|12.333|15.083|17.167|17.125|16.25|16.5|16|15|12.75|14.75|17.625|20|19.938|19.25|17|11.125|9.5|7.6875|11.875|10.25|6.5|7.1875|5.3125|5.75|4.25|3.55|4.08|5.29|4.74|5.1|4.15|2.59|1.34|0.89|1.24|1.95|3.06|5.33|10.29|9.6|15.1|14.37|13.98|13.73|13.8|13.808|14.968|14.464|16.12|20.264|25.288|25.536|25.008|24.488|28.496|21.32|8.25|5.03|7.47|8.9|8.11|8.73|9.97|13.57|19.54|26.61|24.26|15|19.46|23.65|24.53|17.66|21.72|21.08|16.87|14.64|17.98|18.99|16.82|11.82|10.63|9.36|10.74|6.61|3.94|5.38|6.2|10.12|11.21|10.34|12.01|10.15|12.88|12.61|10.73|7.42|4.66|5.97|4.89|2.7|3.62|1.55|1.46|2.89|
2020-10-24 23:57:48|russ2000_1156|LBAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9378|7.7357|8.5416|8.3799|8.7022|9.6691|9.6691|9.8305|9.8305|10.4746|10.9584|10.153|7.8963|7.4125|6.2854|7.2513|7.494|5.7213|5.9219|9.8952|9.1986|10.7803|10.7312|13.1623|11.6214|12.8667|11.865|11.0799|11.3844|12.0215|12.0514|12.2976|12.611|13.499|11.5365|11.738|11.6667|11.9018|11.9174|11.1496|11.9868|12.3076|11.2875|11.1229|10.8103|11.4631|10.9189|10.9794|9.1999|9.2949|7.1439|8.2756|7.1699|5.4422|8.0423|7.4981|7.1353|9.8477|9.0975|9.1247|7.0839|8.1814|8.898|9.6476|10.1238|9.6476|9.3238|9.5143|10.5619|11.8952|11.3429|10.51|10.18|12.13|11.5|12.02|11.1|12.04|10.1|11.04|13.89|19.45|18.55|18.4|18.9|19.65|20.9|20|18.4|14.4|15.25|15.7|15.91|17.52|10.55|10.78|10.64|
2020-10-24 23:57:51|russ2000_1158|DAKT|price|1||||||||||||||||||||||||||||||||||||||||||||1.125|1.0938|1.0938|0.969|0.6565|0.891|0.719|0.7345|0.469|0.516|0.5785|0.5315|0.516|0.5|0.797|0.75|0.7895|1.0315|1.266|1.4375|1.3906|1.2344|1.5|1.7188|3.4844|2.25|2.75|3.4063|3.875|5.6225|4.365|3.28|3.275|4.92|4.7|4.625|7.62|7.025|8.39|7.745|11.435|10.615|12.95|12.34|12.46|10.18|10.235|10.805|15.195|19.61|28.14|23.71|34.57|22.78|21.26|29.82|20.49|14.79|17.85|9.96|8.63|9.04|8.38|7.52|7.81|8.37|8.52|10.92|15.27|10.72|9.93|10.1|10.94|8.14|7.73|8.77|11.86|9.99|10.88|11.96|14.61|13.02|11.1|13.31|12.38|10.73|11.43|9.7|8.03|8.7|6.47|8.35|10.16|9.46|9.78|10.27|9.26|9.01|8.59|7.31|7.53|7.58|6.34|6.86|5.9|4.52|4.17|4.02|
2020-10-24 23:57:53|russ2000_1159|NVRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|38.52|47.93|53.75|45.1|67.13|56.53|69.87|104.94|71.39|94.09|71.38|91|69.88|86.21|78.02|57.43|38.21|62.51|64.32|87.81|117.54|99.98|119.47|138.72|
2020-10-24 23:57:54|russ2000_1161|CSFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:57:54|russ2000_1162|HWKN|price|0|2.8339|2.7224|3.7782|2.6671|2.576|1.8687|1.8687|1.5151|2.6444|2.491|2.6223|2.6223|2.3836|2.6617|2.1851|2.2643|3.6153|3.1418|2.8889|2.7447|4.5141|4.0703|4.0046|4.0046|4.9894|4.2345|4.9894|4.7595|4.25|4.5|4.5|4.25|4.1252|4.5|4.75|4.5|4.9374|4.7501|4.7501|5.125|6|5.25|6|5.8749|7|7.5|7|7.2498|7.7506|6.7506|8|9.25|8.4998|7.75|7.75|7.1253|7|8.25|9.75|11.563|11.25|12|10|10|9.75|8.125|7.875|8.6875|8.3125|7.875|7.875|8.375|9.625|8.75|7.73|8.9|9.14|9.34|8.7|8.99|9.05|9.95|12.81|13.83|11.91|11.98|11.95|11.84|11.91|12.15|13.61|13.99|14.07|14.005|14.22|14.3|14.76|15.45|14.4|15|15.23|14.96|17.58|15.29|15.43|22.58|23.36|21.83|24.2|24.08|35.42|44.4|41.08|36.22|31.84|36.86|37.2|38.18|41.55|38.64|39.95|39.39|37.74|37.19|36.74|37.14|35.96|43.33|37.99|40.39|38.5|35.77|36.09|43.41|43.33|53.95|49|46.35|40.8|35.2|35.15|35.35|41.45|40.95|36.83|43.41|42.5|45.81|35.6|42.58|46.1|
2020-10-24 23:57:58|russ2000_1163|BANF|price|0|||||||||||||||||||||||||||||||||||||||||4.25|3.9375|4.0625|3.625|3.4375|4.0938|3.8125|3.6875|3.875|3.8125|4.719|4.6565|5.4375|5.375|6.125|6.8125|7.3125|8.375|8.25|8.4065|9.9375|11.625|9.125|8.9688|8.7188|8.5625|7.875|8.4844|6.625|7.875|7.9688|9.9219|9.8438|10.0625|8.55|8.675|9.776|11.5975|12.305|11.75|11.0275|12.965|13.25|14.4375|13.86|14.9375|16.03|19.745|17.255|21.7475|21.25|19.75|21.8|22.375|23.36|27|23.175|21.41|22.435|21.425|22.89|21.4|24.165|26.46|18.2|17.29|18.465|18.52|20.955|18.245|20.23|20.595|21.34|19.3|16.58|18.77|21.78|20.955|21.48|21.18|20.85|23.275|27.035|28.03|28.315|30.95|31.28|31.695|30.49|32.725|31.55|29.31|28.515|30.16|36.255|46.525|44.95|48.3|56.75|51.15|53.1|59.2|59.95|49.9|52.15|55.66|55.42|62.44|33.37|40.57|40.84|
2020-10-24 23:58:00|russ2000_1166|MIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:00|russ2000_1169|SCVL|price|0.886205179283||||||||||||||||||||||||||||||||||||||||8|8.0625|10.6251|12.5|7.5|7.6667|6.25|4.1667|3.1667|3.9167|4.0833|2.5833|2.8333|2.4587|3.0833|2.5833|3.4167|4.1667|6.75|5.25|7.1667|7.5833|7.0833|6.1667|8.3333|10.0833|8.9167|7|6.1667|6.4167|4.1667|3.625|5.9583|6.6867|6.36|6.0333|10.9267|13.7|12.8333|8.6533|10.1467|9.7333|9.24|11.4333|10.3267|8.64|8.92|7.98|11.6667|12.7133|16.5133|11.16|16.6533|18.6867|14.66|19.08|22.2|20.96|14.6067|10.6533|9.02|9.3133|10.2|9.34|6.9|7.7733|8.3333|10.0067|15.24|18.44|14.0333|15.2667|18.7|19.5133|21.06|18.1933|21.48|19.44|22.2|23.38|20.44|20.83|26.71|25.99|23.04|22.84|17.8|18.4|29.44|26.11|28.31|22.47|26.96|25.63|26.31|25.37|24.57|25.37|18.26|18.77|23.8|24.37|31.37|40.73|34.03|35.66|25.38|33.19|20.77|23.62|24.55|33.85|
2020-10-24 23:58:03|russ2000_1170|PICO|price|0|||||||||||||||||||||||||||||||||48.125|35|36.25|26.25|23.75|22.5|30|33.75|38.125|43.75|53.125|47.5|31.875|31.25|30|13.75|14.375|16.25|24.375|17.5|22.5|21.875|18.125|20.625|19.375|22.5|31.25|32.19|28.75|21.5625|18.75|13.25|18.5|25.375|21.4375|12.3125|11.125|14.0625|13.0625|12.4375|14|14.62|11|12.5|14.9|16.57|11|13.241|12.44|13|13.2|15.67|16.44|18.85|19.03|20.77|25.91|29.76|35.14|32.26|32.89|32.25|32.55|34.77|42.71|43.26|41.55|33.62|30.23|43.45|35.91|26.58|30.07|28.7|33.35|32.73|37.19|29.97|29.86|31.8|30.06|29|20.51|20.58|23.45|22.41|22.82|20.27|22.2|20.96|21.66|23.11|25.99|23.76|19.95|18.85|16.21|14.72|9.68|10.32|10.23|9.46|11.79|15.15|14|17.5|16.7|12.8|11.45|11.65|12.55|9.14|9.9|11.62|10.09|11.12|7.78|8.43|8.96|
2020-10-24 23:58:06|russ2000_1171|GWB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.43|22.79|22.39|25.3|25.37|29.48|27.7|31.01|33.56|43.64|41.73|40.08|40.46|39.85|40.15|42.62|41.99|31.08|31.59|34.44|32.37|34.74|20.48|12.54|12.41|
2020-10-24 23:58:07|russ2000_1172|LXFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:07|russ2000_1173|PES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:08|russ2000_1175|WLH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:08|russ2000_1176|BDSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.05|2.1|3|3.2|3.481|2.64|3.45|3.07|2.87|3.66|3.33|2.75|2.17|2.35|2.44|2.01|2.13|2.99|5.49|4.06|3.94|2.89|2.28|2.64|2.51|2.44|3.42|6.29|4.81|3.94|3.74|2.75|2.92|2.7|3.28|3.5|3.16|0.7801|2.1|4.3|5.92|3.9813|3.89|3.99|5.45|5.9|8.88|12.05|17.41|13.82|13.89|8.54|5.33|4.84|3.1|2.44|2.83|1.9|1.9|2.6|2.9|2.8|2.2|2.9|2.65|2.95|5.3|4.4|4.3|6.42|3.53|4.59|3.765|
2020-10-24 23:58:10|russ2000_1177|RNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|18.82|16.83|15.18|15.92|17.59|17.41|18.53|20|23.25|25.02|35.21|47.93|54.38|53.02|40.45|41.63|28.59|30.57|26.39|21.65|12.58|13.25|13.27|22.8|19.7|15.8|17.8|15.4|13.2|10.75|19.3|12.88|9.77|8.81|7.83|6.6|1.8|1.57|4.23|
2020-10-24 23:58:12|russ2000_1178|LHCG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|16|16.77|16|20.77|22.3|28.93|28.54|25.81|21.64|25.29|16.87|21.78|27.02|33.49|21.74|21.31|29.93|34.5|33.53|29.11|23.63|29.01|29.06|22.51|16.34|13.5|18.53|16.98|18.4701|21.36|21.81|21.43|23.04|24.08|22.21|20.06|23.2|30.54|33.03|38.31|44.21|46.45|35.46|42.26|37.88|45|53.71|65.9|69.61|59.84|60.09|86.76|101.83|89.1|110.86|114.91|112.96|133.54|124.41|168.94|207.7|
2020-10-24 23:58:14|russ2000_1179|WWE|price|0.335443037975|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|13.938|13.75|21.375|15.125|12.75|13.2|13|11.1|15.65|15.12|10.2|8.1|7.95|8.39|9.47|11.01|13.31|13.76|12.38|11.85|11.92|11.4|12.25|12.57|16.43|17.17|16.63|16.67|15.59|16.4|15.97|15.22|18.78|17.65|16.74|13.84|11.02|10.89|13.44|13.63|17.3|18.73|15.78|13.86|12.58|11.32|10.07|10.51|8.96|7.92|7.76|8.14|8.55|9.15|11.01|12.05|30.9|19.75|12.66|13.74|14.01|13.93|17.23|20.32|18.34|17.07|19.68|19.46|22.5|21.27|21.29|21.55|36.12|39.53|82.12|75.68|86.78|99.25|73.15|66.75|39.04|39.53|44.9|38.28|
2020-10-24 23:58:16|russ2000_1182|FNHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0833|4.6667|3.6667|4.3333|4|3|5.1667|3.625|2.75|1.9167|2|1.6533|0.6533|1.7333|2.7933|7.6439|4.2333|8.5733|6.8467|10.2133|11.4933|11.4867|15.1267|14.6333|10.95|12.38|13.43|13.3|13.19|17|16.76|12.97|17.69|22.57|17.7|11.015|14.37|13.76|12.63|9.43|5.26|4.394|3.34|3.12|3.9501|4.15|4.15|3.71|3.45|3.17|3.0899|2.73|2.37|2.72|4.09|3.9|6|5.4|7.5901|10.35|8.91|14.17|17.52|25.8|24.01|25.66|29.07|23.85|22.77|30.55|20.12|18.63|17.21|18.73|16.96|15.73|14.02|16.2|16.2|23.16|24.75|20.03|16.81|13.76|13.36|16.59|10.94|11.2|7.49|
2020-10-24 23:58:19|russ2000_1184|SCHN|price|2|||||||||||||||||||||||||||||||||||||||||||6.5|9.6667|6.3333|8.5833|6.292|6.5|6.917|8.917|9.75|9.583|9.417|8.75|9.125|9.25|8.3333|10.917|9.209|9.042|8.563|5|6|4.625|5.0833|5.9167|6.2917|5.1667|5.1667|4.9167|4.6667|4.3542|4.6667|4.3333|4.3333|5.2|6.7667|6.3|6.16|7.9633|11.2233|16.5333|36.1467|32.1933|27.66|28.1|37.73|40.62|23.13|28.6|34.49|31.1|35.84|31.75|40.88|37.53|54.2|58.43|62.42|65.47|100.14|68.41|27|28.64|54.54|54.01|44.62|45.66|50.04|44.24|57.09|64.2|59.1|45.54|46.39|45.16|26.08|27.62|28.19|28.61|24.7|25.25|30.635|25.37|24.92|27.69|22.8|15.7|17.91|17.31|16.51|14.64|16.09|18.78|27.9|23.8|19.3|26.9|29.2|34|31.15|26.35|28.01|24.3|21.11|22.14|21.55|16.48|15.7|19.74||
2020-10-24 23:58:22|russ2000_1185|ANGO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|10.9|8.3333|7.7|9.44|14.7133|12.8333|15|13.3067|16.8267|16.44|11.28|13.9533|16.1533|10.5667|12.6533|13.2|12.12|15.6|15.92|11.93|12.65|12.3|13.26|15.91|16.53|15.66|15.52|13.97|16.62|15.7|14.17|13.92|13.29|12.22|10.77|10.58|12.19|10.88|11.03|15.46|15.9|14.28|14.18|17.5|19.03|16.3|14.31|11.69|10.47|12.01|16.72|16.82|16.35|15.61|16.84|17.8|16.77|20.77|22.43|21.02|23.44|19.33|18.88|15.32|12.38|11.21|9.21||
2020-10-24 23:58:24|russ2000_1186|BANC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.25|16.85|16.25|18.48|20.39|22.32|22.48|22.03|24.73|26.84|26.15|25.6|26.15|27.73|30.51|28.7|28.41|27.72|26.06|24.98|25.28|19.5|16.59|14|13|9.5|6.72|6.6|6.0199|5|6.2|8.41|10.7|12.81|15.99|14.87|11.5|11.05|11.43|11.9|12.39|12.21|11.38|13.48|13.48|13.69|12.41|10.94|12.04|11.68|11.92|13.81|12.39|15.07|16.45|17.95|19.89|17.55|20.2|20.95|19.15|21.1|19.75|19.4|19.25|13.15|13.81|13.53|14.44|17.17|9.24|10.6|10.69|
2020-10-24 23:58:26|russ2000_1187|ALG|price|0|||||||||||||||||||||||||||||||||||||||||11.7502|15|13.7502|15.7502|17.2502|16.5|13.7502|16.125|17.25|17.25|18|18|17.875|18.25|14.625|17.125|15.875|20.813|23.188|21.688|18.25|19|13.8125|11.4375|7.9375|8.75|9.25|10|11.625|12.5|12.6875|13.0625|14.3|14.25|12.88|14.25|16.25|15|12.36|12.25|11.66|12.22|14.26|15.26|17.39|15.9|18.71|27.16|24.74|18.67|19.82|20.5|22.14|21.05|22.74|23.46|23.21|25.2|24.58|18.12|21.27|20.59|17.05|14.95|10.66|10.1|15.8|17.15|19.99|21.7|22.33|27.82|27.45|23.7|20.79|26.93|30.06|31.37|33.78|32.64|38.25|40.82|48.91|60.69|54.33|54.09|41|48.44|63.13|54.64|46.75|52.1|55.71|65.97|65.89|76.1|76.19|90.81|107.37|112.87|109.9|90.36|91.61|77.32|99.94|99.93|117.72|125.55|88.78|102.64|108.03|
2020-10-24 23:58:29|russ2000_1189|HOV|price|1.20228596075||32.4885|32.4885|31.6091|25.9025|32.05|41.2688|49.1697|49.1697|46.0985|51.805|110.8821|126.1096|117.1875|118.75|206.25|187.5|204.6875|110.9375|120.3125|104.6875|93.75|95.3125|118.75|121.875|140.625|109.375|65.625|65.625|48.4375|35.9375|100|98.4375|81.25|79.6875|135.9375|117.1875|134.375|137.5|135.9375|142.1875|171.875|195.3125|156.25|129.6875|98.4375|70.325|67.2|74.225|76.575|84.375|85.95|87.5|78.925|73.45|82.05|74.225|84.375|91.425|132.825|124.225|109.375|101.575|104.7|101.575|107.825|79.7|73.45|68.75|89.85|96.1|231.125|212.375|177.5|172.625|380.5|399.875|389|417.5|497.5|724.375|770.875|1153.125|900.6951|882.5|860.5|1006.75|1269.25|1552.5|1503.75|1246|994.25|795.75|662.25|887.75|599.75|631.5|296.75|189|295.5|196.5|178.5|54.75|69.25|67|134.25|98.25|177.75|154.75|85.5|92.75|80.25|66|41|35.25|50|46.75|73|130.5|136.25|153.5|128.75|128.25|111.5|117.25|105|107.5|78|81|46.75|45.75|41.75|47.5|45.5|49.25|58.5|60.75|45.5|71.25|50.25|44.5|39|31.75|15.22|9.5|8.24|22.3|12.62|16.35|31.32||
2020-10-24 23:58:32|russ2000_1190|EROS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:32|russ2000_1191|EFSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|10.5|12.17|14|15.17|18.25|18|17.5|15.5|15.5|14|11.5|12.75|10.75|10.75|9|10.25|11.99|13.65|13.5|13.41|13.8|13.5|14.75|14.55|18.6|18.52|24.71|21.13|22.96|26.13|26.1|30|30.52|28.33|25.1|24.1|25.03|22.85|19.64|18.73|13.6|11.24|8.67|9.25|7.25|11.13|9.76|8.74|10.95|13.67|13.49|13.47|15.8|11.99|10.92|13.83|13.32|14.47|15.52|17.31|19.92|19.74|17.84|16.88|19.84|20.42|22.54|24.98|28.39|27.18|27.66|31.26|42.1|41.1|41.1|42.3|45|46.95|56.25|53.15|37.85|42|40.32|41.64|48.005|27.99|30.48|28.69|
2020-10-24 23:58:35|russ2000_1192|AGX|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||8.7544|15.0075|17.5087|16.2581|10|9.3847|6.2531|7.1936|7.5038|7.8139|8.4442|8.1341|7.5038|7.5038|10|10.3152|7.5038|5.933|5.6228|5.6228|5.3127|5.6228|5.8029|5.1025|4.5|6.2|5.01|4.95|4|7.5|6.6|8.25|7.75|6.98|6.96|7|5.63|5.65|5.7|5.25|2.25|2.35|2.15|2|3.75|6.15|6.2|7.25|9.8|11.11|12.5|17.56|11.8|10.05|13.25|15.59|12.11|14.2|11.02|8.84|8.33|9.5|9.43|10.68|11.93|14.92|15.16|15.9|17.4|18.98|17.68|16.67|22.87|30.01|26.96|36.11|33.06|30.63|33.76|39.18|35.03|28.92|34.12|45.98|55.55|75.7|65.65|64.25|67.3|45.65|39.35|37.6|44.02|40.75|50.25|42.05|38.33|42.12|37.54|46.01|42.16|
2020-10-24 23:58:38|russ2000_1193|CRVL|price|0||||||||||||||||||||||||||||||||||1.0139|1.8889|2.6111|1.8889|1.1389|1.1667|1.5278|1.5|1.3472|2.5694|2.9167|2.5556|2.3333|2.5139|3.0833|3.139|2.389|3.4444|4.2363|3.8889|3.9723|3.375|3.2223|2.7777|3.1943|4.25|4.1943|4.4167|4.3333|4.3056|3.9167|3.9722|3.1852|3.2593|3.4815|3.8519|3.6574|4.1204|5.1296|5.2407|5.5185|8.7667|10.9167|9.9467|11.1656|9.99|11.9167|10.86|12|11.8367|12.5333|12.0667|9.4533|9.8933|8.9267|7.1067|8.3733|7.9867|6.33|7.34|8.3333|11.6933|23.785|15.125|13.07|11.56|11.51|15.295|16.935|14.305|10.99|10.11|11.385|14.2|16.77|17.875|16.895|21.225|24.175|26.59|23.45|21.25|25.855|19.945|24.5|22.375|22.415|24.745|29.27|36.97|46.7|49.76|45.18|34.05|37.22|34.41|32.02|32.3|43.92|39.42|43.18|38.4|36.6|43.5|47.45|54.4|52.9|50.55|54|60.25|61.72|65.24|87.01|75.7|87.36|54.51|70.89|85.43|
2020-10-24 23:58:41|russ2000_1195|PHIIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:41|russ2000_1196|CERS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.875|11.125|17.125|22|17.125|13.188|15.25|20|22.25|21.25|21.25|25.5|48.1875|46.25|48.125|80.5|43.25|71.5|47.48|47.83|50.61|32.47|16.7|21.44|8.15|7.52|5.07|4.75|3.38|2.43|2.11|3.16|3.74|4.51|8.6|10.62|8.79|7.37|5.73|6.12|6.73|6.36|7.27|6.93|4.84|4.47|3.74|0.63|0.63|1.03|2.2901|1.836|2.98|3.05|3.68|2.57|2.78|2.93|2.08|2.85|4.32|3.27|3.43|3.2002|4.47|4.39|5.75|6.33|5.85|4.06|4|6.54|4.29|5.22|5.37|6.45|6.01|5.99|5.96|4.38|4.13|2.45|2.48|3.51|5.64|6.95|7.25|4.97|6.38|4.8|5.3|4.28|3.16|7.02|6.33|
2020-10-24 23:58:44|russ2000_1197|TPLM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:58:44|russ2000_1200|CHUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|22.69|22.64|31.3|38.57|35.21|36.02|42.18|34.3|31.39|19.28|22.53|26.79|27|31.5|31.29|34.23|29.04|32.95|29.4|22.8|20.7|28.2|25.65|30.65|25.7|17.96|22.77|22.43|24.78|25.92|12.56|14.76|19.58|
2020-10-24 23:58:45|russ2000_1201|GRUB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.64|35.41|34.24|35.87|45.39|34.07|24.26|24.66|25.13|31.07|42.31|37.62|32.89|43.42|51.61|73.14|99.11|103.61|138.32|72.41|66.15|76.82|56.37|49.06|38.16|68.95|71.75|
2020-10-24 23:58:46|russ2000_1203|GSBC|price|0||||||||||||||||||||||||||||0.7292|0.6667|0.7084|0.573|0.6354|0.75|0.9584|1.125|1.5|1.6042|2.0626|2.1667|2.2292|2.625|2.3021|3.6667|3.7084|3.4584|3.7292|4.6563|4.125|4.125|4.813|5.625|6.188|6.157|6.875|7.5|8.907|8.688|8.063|9.5|12.25|12.75|12.6875|11.5|12.0625|12|13.3125|11|11|9.2344|8.6875|7.5938|7.8125|11.3438|13.135|13.255|15.25|15.95|19.9|18.73|18.375|18.5|19.27|19.46|23.185|24.565|28.91|31.25|35|32.47|31.29|29.92|27.61|28.88|30.53|28.1|29.51|29.28|27.05|24.84|21.96|15.61|8.12|12.75|11.44|14.01|20.55|23.71|21.36|22.44|20.31|21.77|23.59|21.45|18.95|16.78|23.59|24|27.58|30.91|25.45|24.39|26.96|28.23|30.41|30.03|32.05|30.34|39.67|39.39|42.14|43.3|45.26|37.13|36.97|40.7|54.65|50.5|53.5|55.65|51.65|49.95|57.2|55.35|46.03|51.9|59.85|56.95|63.32|40.4|40.36|36.22|
2020-10-24 23:58:49|russ2000_1204|HCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|5|5.02|5.15|8.2199|7.8|6.5|5.48|6.4|8.2|8.1|6.71|6.73|8.09|12.2|17.07|23.24|21.16|25.67|29.8|40.93|51.93|35.92|39.71|36.28|45.95|43.11|44.21|38.07|36.14|33.13|27.05|30.27|38.44|45.54|46.46|37.88|29.56|38.56|40.66|43.27|50.85|42.73|40.84|42.97|45.65|40.25|46.18|49.7|
2020-10-24 23:58:51|russ2000_1205|NWBO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1080|734.4|211.2|28.8|19.2|93.6|79.2|38.4|48|9.6|9.6|13.2|64.8|40.8|40.8|21.6|98.4|69.6|60|17.04|21.6|26.88|38.4|40|35.2|35.2|17.6|5.6|11.2|11.2|14.4|12.48|13.12|13.6|12.8|10.56|7.04|10.56|6.4|6.24|5.136|4.16|4.568|3.33|3.57|3.58|3.41|3.29|7.78|7.18|5.12|5.69|7.67|10.33|6.28|4.65|1.54|0.5953|0.6224|0.3475|0.237|0.1596|0.1672|0.2265|0.2585|0.2652|0.1905|0.21|0.272|0.274|0.2403|0.215|0.1411|0.375|0.771|
2020-10-24 23:58:53|russ2000_1206|THFF|price|0|||||||||||||||||||||||||||||||||||||8.5|9.5|9.9375|11.25|12.25|13.25|14.5626|16.2501|18|17.7501|16.5|15.2575|15.1336|15.0083|15.5078|15.758|15.758|15.5|16.5008|18.5|17.6253|18.6249|19.8755|30.2505|27|25.1875|21.6563|24.6875|20.8125|18.9063|18.3438|20.75|17.3438|15.25|15.25|15.9688|20|24.07|19.9575|21.925|21.7921|25.71|24.225|24.315|23.63|26.45|30.265|30|29.31|32.04|31.42|35.03|29.55|28.73|27|27|29.8|30.01|31.91|35.45|30.95|29.36|30.3|28.34|30.78|30.61|46.98|40.99|36.9|31.58|30.64|30.52|28.96|25.81|29.5|35.14|33.24|32.74|27.51|33.28|31.75|29|31.34|30.24|31.49|30.99|31.57|36.56|33.68|32.19|30.95|35.62|35.89|35.76|32.35|33.97|34.21|36.62|40.68|52.8|47.5|47.3|47.6|45.35|41.6|45.35|50.2|40.15|42|40.16|43.47|45.72|33.72|36.84|31.4|
2020-10-24 23:58:56|russ2000_1208|CRMT|price|1|||||||||||||||||||||||||0.7083|0.75|0.8334|0.7083|1.25|0.9583|0.4167|0.4167|0.2917|0.2917|0.375|0.4167|0.2917|0.3333|0.2917|0.25|0.375|4.1251|5|4.8334|5.0417|4.9167|4.6667|2.413|3.253|3.709|2.083|1.396|1.292|1.5|1.459|1.646|1.417|1.677|2.083|2.083|2.833|2.333|2.709|5.083|3.8333|3.1667|3.3333|3.1667|3.5|3.4167|3.3125|2.6667|2.6333|2.3667|2.5|4.9|8.9333|8.6867|6.96|8.6933|10|12.5|20.5667|22.0067|17.3267|20.3333|23.02|24.6667|21.14|21.83|16.16|18.65|20.35|15.36|14.94|10.41|12.82|13.01|12.02|11.42|14.39|19.92|16.33|9.09|16.22|21.87|20.73|23.53|25.33|23.28|26.67|24.94|24.48|33.84|33.38|37.94|45.94|45.88|42.01|39.82|46.27|43.28|45.74|38.55|36.14|37.44|45.98|53.11|51.34|46.26|34.24|23.46|26.57|35.08|40.85|41.95|37.3|39.2|42.85|46.1|53.3|64|74.9|69.96|99.05|90.16|90.99|109.78|65.95|95.16|93.57|
2020-10-24 23:58:59|russ2000_1209|SPPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|100|120.325|378.125|356.25|271.875|209.375|356.25|160.9375|225|228.125|323.4375|275|306.25|478.125|259.375|204.6875|115.625|135.9375|98.25|91.25|81.25|48.75|4.5|0.87|1.9|1.9|5|6.6|7.31|8.31|6.23|5.77|5.63|5.94|4.95|4.97|3.98|4.66|3.56|5.1|5.47|6.15|6.61|4.43|3|2.6|1.61|1.41|1.5|1.75|5.24|6.8|4.56|4.69|3.92|4.1|6.36|8.58|8.58|8.02|14.5|12.95|13.31|11.81|11.32|7.46|8.17|8.13|8.24|7.8|8.29|8.17|7.24|6.005|7.11|6.16|5.84|6.03|6.72|4.74|4.62|6.57|6.87|10.97|16.68|16.39|20.35|16.57|7.24|10.69|8.23|8.86|8.66|2.29|3.29|4.18|
2020-10-24 23:59:01|russ2000_1210|FORR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.875|9.563|14.375|13.375|11.563|17.25|20|18.375|19.4375|19.375|14.125|18.4375|33.9375|51.0625|78.5|57.125|51.4375|24.75|21.04|16.3|19.4|19.35|18.81|15.8|15.93|14.48|15.81|14.28|17.75|18.74|18|15.84|16.05|13.95|17.82|20.05|19.2|21.72|26.29|27.32|28.17|27.57|26.66|23.65|27.31|26.6|31.84|29.31|25.28|20.56|24.06|26.25|25.59|30.69|31.66|32.82|34.27|38.37|34.75|33.64|33.78|32.99|33.09|29|26.85|30.85|36.18|35.97|39.3|35.22|37.22|37.36|40.31|36.19|35.74|31.68|28.41|33.94|37.62|39.89|44.15|39.25|38.9|41.25|45.25|41.2|42.8|45.9|40.73|48.35|46.91|32.95|42.97|25.76|32.06|33.14|
2020-10-24 23:59:05|russ2000_1211|REX|price|1||||||2.2894|2.7057|3.1636|3.6075|4.0675|5.0808|5.5528|5.0556|5.3333|3.7778|2.7778|2.6667|3.1111|1.8889|1.9444|2.5|2|2.8889|2.3889|2.2222|1.8889|1.4444|1.7778|1.5|1.7778|1.3889|1.8889|3|2.7778|3.5556|4|2.9444|2.7778|3.3334|4.4444|6.0556|7.2223|9.5|9.0556|8.2778|7.3889|8.445|7.278|6.055|7.333|7.555|5.7778|6.945|5.722|4.222|3.611|4.5|4.222|5.167|4.5|6.389|5.0278|4.8889|5.5833|7.2778|16.5278|12.7222|6.8333|11.1667|7.8611|8.1667|8.8622|8.28|11.4711|9.1667|19.6333|14.98|11.99|11.95|10.14|10.73|13.35|15.76|12.95|14.3|12.99|15.45|14.56|13.37|15.54|13.32|16.54|19.12|13.99|16.79|16.48|16.69|20.34|17.78|18.54|16.19|12.27|8.88|5.8|11.9|11.2|12.35|15.1|17.16|16.05|16.59|15.06|17.28|17.23|18.24|25.7|27.74|17.65|17.61|21.84|18.69|36.39|28.84|40.96|65.36|84.35|72.76|55.51|63.22|51.64|54.91|53.43|54.37|65.8|78.99|83.03|94.68|99.98|88.18|81.65|74.78|77|74.17|72.93|84.51|74.6|80.92|75.35|59.48|68.15|75.56|
2020-10-24 23:59:08|russ2000_1212|MRGE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.25|1.8|1.3|0.42|0.0179|0.048|0.0187|0.0237|0.08|0.0748|0.078|0.0499|0.0863|0.0742|0.185|0.3162|
2020-10-24 23:59:09|russ2000_1213|JBSS|price|0||||||||||||||||||||||||||||||||||||13|16|14.75|18.75|17|15.5|14.75|16.75|14.5|10.5|9.875|9|5.5|7.688|10.25|9|9.25|7.875|6.125|6.25|5|5.875|6.875|8.25|7.875|7.625|4.875|4.9375|4.25|3.125|3.8125|2.875|4|4.25|2.9375|4|4|3.875|5.25|5.15|5.32|6|6.99|6.6|10.07|14.35|16.32|21.27|51.04|36.7|26.72|26.2|25.78|24.58|23.06|17.5|12.93|15.83|13.25|10.2|12.26|13.33|11|8.17|8.42|8.91|8.75|8.516|5.39|5.41|7.15|11.62|15.6|14.82|14.47|13.2|12.44|11.7|8.46|7.9|7.54|12.47|17.85|13.02|18.18|19.98|20.16|23.19|24.68|23.02|26.47|32.36|45.5|43.1|51.9|51.26|54.03|69.09|42.63|51.33|70.39|73.19|63.11|67.31|63.25|57.87|74.45|71.38|55.66|71.87|79.69|96.6|91.28|89.4|85.33|75.38|
2020-10-24 23:59:11|russ2000_1214|SUPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|12.23|11.17|7.13|5.62|6.37|7.45|7.96|8.55|10.54|8.69|8.14|12.09|16.98|13.62|13.47|15.47|19.06|26.58|25.7|30.85|41.85|39.05|38.7|45.8|59.85|50.35|32.36|35.04|31.18|28.19|23.72|17.99|23.75|20.86|
2020-10-24 23:59:13|russ2000_1215|MCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.5|1|1.25|1.25|0.5|0.5|0.25|0.25|1.02|1.02|1.5|0.4|0.25|0.32|1|0.1|0.1|0.12|0.25|2|1.5|1.5|2|4.87|5.875|5.25|3.81|2.7|2.89|3.46|3.33|3.25|3.21|3.08|4.09|4.11|6.99|7.75|6.65|6.68|7.24|8.35|9.2|12.04|11.44|12.95|14.14|11.8|23.84|21.95|36.29|36.2|50.89|64.61|92.92|53.98|56.3|39.2|42.49|51.06|47.01|51.15|44.75|50.16|57.93|63.24|58.44|54.71|58.18|58.91|59.2|49.14|42.36|40.09|33.75|36.75|47.26|47.74|42.31|33.24|29.24|22|12.27|7.6|6.41|11.79|12.24|10.22|9.34|7.32|6.64|5.03|4.71|3.55|5.68|6.18|3.25|3.15|1.74|2.78|3.67|1.5|2.29|1.34|
2020-10-24 23:59:15|russ2000_1216|GABC|price|0|||||||||||||||||||||||||||||||||||||||||8.1945|9.2222|10.5833|10.4999|10.8334|10.6667|10.0834|10.4994|10.6667|10.3329|10.1674|10.4998|11.1676|11.8334|12.4993|12.8337|12.4163|12.6658|15.1667|21.3333|20.4762|19.5238|15.5556|15.5556|12.381|11.2698|13.6508|11.2698|10.1587|9.127|8.254|7.8571|8.5714|10.1587|10|11.4286|10.6349|10.6667|11.0857|10.6222|11.9683|11.1048|12.0317|11.9067|11.4133|10.8667|11.3867|11.06|10.2|9.18|9.46|8.7|8.786|8.64|9.3667|9.4267|9.1333|9.0733|8.9199|8.6333|8.4|7.84|8.5333|7.3333|6.9333|9.5467|10.2327|11.1333|10.9|10.42|11.2067|12.4067|11.18|11.2933|10.5333|12.54|13.9333|13.2|16.06|14.7667|15.1133|14.6333|16.9733|19.9|19.7867|18.1333|18.2267|20.3267|19.6733|19.7133|19.54|22.94|21.82|20.52|25.2867|35.4533|29.7667|32.83|35.12|36.27|35.15|36.94|36.22|28.09|29.15|29.03|32.84|35.63|27.96|29.96|28.91|
2020-10-24 23:59:18|russ2000_1217|NMIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.55|11.68|11.44|8.65|9.1|7.49|8.02|7.57|6.91|5.09|5.26|7.59|10.7|11.1|11.1|12.45|17.15|16.5|16.1|22.75|17.59|25.87|27.73|27.29|33.18|11.61|16.08|17.54|
2020-10-24 23:59:19|russ2000_1220|CTWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:20|russ2000_1221|CTRN|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.125|0.125|0.25|0.001|0.001|0.001|0.001|0.001|0.0001|0.0001|0.0001|0.0001|0.1|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|15.7|26.98|24.45|42.66|48.2|28.97|37.63|40.4|43.31|34.33|17.93|13.63|18.99|21.79|14.42|10.89|22.55|27.47|30.05|31.16|34.95|32.71|23.53|23.84|22.14|14.03|12.71|9.57|10.61|15|12.28|12.39|9.96|15.04|15.2|16.69|16.73|20.54|23.22|24.4|23.32|23.59|26.56|20.26|18.64|17.36|20.02|16.97|18.38|21.96|21.76|24.54|32.12|28.44|26.93|21.16|19.56|15.18|18.04|22.76|11.36|17.92|27.78|
2020-10-24 23:59:22|russ2000_1223|WPP|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.908|8.438|7.97|9.375|12.033|11.375|15.313|16.75|18.313|21.469|20.375|20.375|22.938|22.563|29|33.625|22.8125|30.875|43.25|42.875|46.5|83.125|86.75|72.625|59.3125|62.8125|53.6875|50.25|36.8725|53.9|56.46|44.081|34.1|37.88|27.52|40.07|42.12|49.3|50.91|51.23|46.61|54.67|56.73|51.05|51.12|54|60.01|60.29|61.73|67.78|75.99|74.75|67.5|64.29|59.64|47.82|40.64|29.59|27.95|33.26|42.97|48.65|51.55|46.81|55.67|61.97|61.76|62.75|46.05|52.23|68.37|60.86|68.13|72.9|80.12|85.39|102.94|114.86|103.08|108.99|100.44|104.1|113.77|112.72|104.03|114.74|116.43|104.52|117.72|110.66|109.4|105.41|92.8|90.56|79.55|78.58|73.27|54.8|52.8|62.91|62.59|70.29|33.77|39.13|39.24|
2020-10-24 23:59:24|russ2000_1224|PACB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.97|16.1|13.61|11.6|4|2.7|3.65|2.2|1.95|1.66|2.32|2.47|5.98|5.08|5.17|6.33|4.84|7.83|5.59|5.76|3.68|13.35|8.65|7.57|9.06|3.9|4.85|3.58|5.25|2.59|2.18|3.45|5.55|7.33|7.23|6|5|5.14|3.06|3.45|9.8|
2020-10-24 23:59:26|russ2000_1225|RTEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:26|russ2000_1226|ARWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||611.611|1223.222|813.3125|1626.625|2439.9375|4879.875|1626.625|1626.625|1015.014|813.3125|780.78|650.65|455.455|325.325|520.52|325.325|780.78|455.455|390.39|455.455|325.325|1216.7155|1626.625|813.3125|403.403|260.26|260.26|162.6625|97.5975|156.156|162.6625|32.5325|52.052|45.5455|65.065|58.5585|227.7275|525|540|555|459|390|303|295|331|515|496|490|436.95|430|612.5|500|446|282|251|104|100|55.99|40|64|51|117|124|102|100|75.9|44.9|39|4.05|6.05|3.26|2.63|2.26|2.22|2|5.42|9.14|16.33|13.89|14.97|6.11|6.98|7.13|6.3|6.1|4.91|5.65|7.13|1.24|1.82|1.63|3.95|3.43|6.72|13.13|19|11.21|18.35|28.12|26.96|63.49|28.12|41.76|43.42|
2020-10-24 23:59:29|russ2000_1227|LNDC|price|1.71935756551||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.75|15.5|8.75|5.5|5.5|5.875|4.375|6.438|6.25|5.5938|5|4.125|3.5|5|5.9375|6.125|5.75|4.625|4.375|3.54|3.2|4.899|3.28|3.7|4.21|2.15|1.8|2.94|2.94|3.63|5.51|8.1|6.04|4.53|6.32|6.47|6|6.64|7.15|8.05|8.6|10.16|9.91|12.91|13.66|11.31|12.28|8.11|8.26|9|7.11|6.48|6.28|6.08|6.35|6.24|5.63|5.59|6.25|6.41|5.8|5.95|5.35|6.62|6.92|9.61|9.35|13.76|14.19|13.33|11.36|11.96|12.24|12.25|13.2|14.84|13.96|13.32|12.39|11.25|11.55|12.99|14.4|14.2|13.4|13.05|12.75|13.65|13.65|13.3|14.87|10.2|9.42|10.99|11.24|10.86|10.77|9.48||
2020-10-24 23:59:32|russ2000_1228|CLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:32|russ2000_1229|IIIN|price|0.00766362883181|||||||||2.8264|3.242|3.6577|5.7388|5.4269|4.5952|4.4081|5.6513|4.6307|5.6513|3.0808|4.4155|4.1749|4.5701|4.2093|4.813|4.4348|4.3145|5.3114|4.75|4.875|4.375|2.8125|3.9375|3.5|3.8125|3.5625|5.0625|4.8125|4.75|5.1875|5.4375|5.125|4.6875|5.625|4.375|4.6875|4.375|3.6875|3.6875|3.75|3.8125|3.375|3.4375|3.375|3.5|3.75|4.125|3.8125|3.6565|3.8125|3.969|3.6565|2.875|2.594|2.8125|4.1875|4.5|3.719|2.8125|2.9065|2.7815|1.719|0.875|0.855|0.6|0.32|0.385|0.31|0.4|0.325|0.35|0.34|0.325|0.335|0.875|1.125|4.5|6.335|7.51|4.75|6.91|7.96|28.39|18.68|20.7|17.94|16.79|16.69|19.37|11.6|11.63|12.46|17.67|10.26|6.96|7.45|10.19|11.12|10.69|12.26|9.29|8.59|14.14|14.93|11.46|10.31|12.15|11.37|9.96|11.6|16.32|16.58|16.8|16.59|19.67|20.58|18.35|23.84|21.63|20.26|16.34|21.39|30.57|28.99|34.79|26.9|36.14|34.81|26.32|25.55|27.63|30.03|41.13|26.12|20.92|20.94|19.51|19.07|13.25|17.57|18.64|21.61|
2020-10-24 23:59:35|russ2000_1231|CBZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.407|1.813|2.25|1.688|1.282|14.375|12|12.125|10|11.25|9.875|17.25|17.688|20|20.375|14.375|10.938|14.5|11.625|8.438|2.906|1.938|1.313|1.125|2.5|5.4|2.5|2.3|3.47|3.259|2.6|2.65|2.56|3.22|4.24|4.47|4.91|4.36|4.49|4.36|4.1|4.05|5.1|6.02|8|7.41|7.3|6.97|7.1|7.35|7.95|9.81|8.12|7.95|8.45|8.65|6.97|7.12|7.46|7.7|6.57|6.36|5.93|6.24|7.21|7.36|6.59|6.11|6.32|5.94|6.02|5.91|6.38|6.71|7.44|9.12|9.16|9.03|7.87|8.56|9.33|9.64|9.82|9.86|10.09|10.41|11.19|13.7|13.55|15|16.25|15.45|18.25|23|23.7|19.7|20.24|19.59|23.5|26.96|20.92|23.97|22.87|
2020-10-24 23:59:38|russ2000_1232|TCS|price|0.816102470265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.69|33.07|28.5|21.11|17.42|19.05|18.61|18|10.99|5.94|6.9|5.92|5.06|4.05|4.24|5.38|3.97|5.38|5.99|6.76|9.68|8.8|8.67|6.54|5.05|2.36|2.32|3.63|9.84|
2020-10-24 23:59:39|russ2000_1233|CSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|19.5|21|19.25|21.75|18.5|17|22.875|25|22.1875|25.9375|14.1875|18.4375|8.0625|4.75|4.9375|2.75|2.625|1.1875|3|5.55|6.1|4.96|5|4.15|3.09|4.09|3.42|3.6|3.47|3.45|4.85|5.04|4.66|4.84|5.4|6|6.37|5|4.81|4.5|4.62|5|7.9|7.74|8.31|9.06|7.42|6.78|3.42|1.95|1.49|3.3|3.9|3.91|4.6|4.76|4.77|4.94|5.38|5.68|5.8|5.91|7.29|8.38|9.57|11.56|19.25|17.45|18.81|17.76|18.33|17.23|17.33|20.81|23.87|24.67|20.89|24.32|21.16|22.7|23.64|28.91|26.93|26.76|25.74|26.01|27.65|24.74|21.53|14.71|19.25|19.11|20.91|26.36|15.51|18.67|21.82|
2020-10-24 23:59:42|russ2000_1234|RDUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|19.12|38.91|44.59|64.29|67.72|60.53|30.84|35.77|56.85|38.53|38.57|44.9|37.85|31.39|34.37|27.94|17.79|14.84|19.94|23.17|26.94|20.16|13|13.63|11.15|
2020-10-24 23:59:43|russ2000_1235|SFE|price|0|1.7919|1.9576|2.0422|2.0422|2.5003|2.4588|3|2.4174|2.9169|3.1672|3.1672|4.3333|3.7909|4.9159|4.8744|4.5827|5.7923|5.0833|6.084|4.9159|4.9159|5.5414|5.2082|5.5|5.3325|5.4171|5.0005|4.5413|4.9159|4.9591|3.7909|3.25|3.8755|4.1247|3.9158|4.8744|4.5827|4.0832|4.7088|6.084|7.3747|5.7509|7.2504|8|8.7092|8.7092|9.5832|11.511|16.5808|27.6682|47.9974|49.4982|58.6324|78.0065|79.7587|63.4967|40.004|63.6252|58.4999|62.748|75.252|83.376|51.875|54.875|135|126|136|326|421.875|192.375|119.625|39.75|33.54|30.84|10.62|21|18.06|12|6.66|8.16|8.46|16.2|20.4|24.24|22.32|13.8|11.22|12.72|8.52|7.68|10.38|11.58|14.82|12.96|11.76|14.52|17.76|16.86|13.74|10.8|8.94|7.44|7.5|4.14|3.3|7.92|10.97|10.31|13|10.56|12.53|17.08|20.35|18.88|15|15.79|17.2|15.48|15.69|14.75|15.8|16.05|15.69|20.09|22.18|20.79|18.4|19.82|18.08|19.46|15.54|14.51|13.25|12.49|12.96|13.45|12.7|11.9|13.35|11.2|12.25|12.8|9.35|8.62|10.85|12.07|11.34|10.98|5.55|7|5.48|
2020-10-24 23:59:46|russ2000_1238|EVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.375|17|17.938|7.48|11.95|8.9|11.45|14.55|11.69|12.4|9.9|5.98|10.85|9.9|11.27|8.71|7.76|7.93|8.41|8.36|7.93|7.37|7.14|8.05|7.97|7.39|8.26|8.83|10.16|9.27|8.41|6.27|4.05|2.9|1.02|0.15|0.56|1.73|3.54|2.76|2.58|1.97|2.44|2.7|1.85|1.15|1.61|1.72|1.34|1.39|1.62|2.5|5.59|5.33|6.09|6.84|5.64|3.96|6.5|6.33|8.38|6.43|7.57|7.52|6.52|7.27|6.7|6.1|6.3|5.8|7.5|4.55|4.9|4.95|2.71|3.24|2.93|3.18|2.69|1.96|1.6|1.49|
2020-10-24 23:59:48|russ2000_1239|HHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:49|russ2000_1240|OMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-24 23:59:49|russ2000_1241|CHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|12.58|17.86|23.14|17.21|16.75|15.26|18.59|17.11|23.56|28.56|20.72|19.79|16.26|22.03|21.43|21.24|13.99|16.84|20.34|14.71|11.05|15.4|13.85|13.2|19.7|20.7|23.05|28.45|36.95|31.33|31.05|33.26|39.58|38.11|11.56|14.03|14.54|
2020-10-24 23:59:50|russ2000_1243|MCS|price|1.72293686919|2.9615|2.5173|2.8134|2.397|2.397|2.9615|2.9153|3.3316|3.6093|3.7019|3.6278|4.8402|5.6269|4.8864|4.942|4.6921|4.6667|5.2964|3.4074|4.2223|4.0741|4.2964|4.5926|4.6667|4.963|5.6296|5.4075|4.7037|4.8149|4|2.963|5.1111|5.037|4.7407|4.8889|5.2593|5.3333|6.6667|8|10.2222|10.4445|9.7778|10.8889|11.7222|12.1666|11.5|11.445|11.833|12.722|14|15.417|18.583|17.3333|15.833|15.417|14.833|16.333|16.542|18.833|17.688|17.688|12.75|15.125|12.4375|12.5625|11.9375|12.75|10.6875|10.9375|12.3125|14.625|15.07|14.3|13.9|13.84|17.3|14.5|14|14|14.2|13.78|14.19|14.95|16.2|16.2|19|22.85|19.15|22.03|19.28|24.26|18.03|17.61|20.57|25.45|21.73|23.37|21.12|18.02|16.59|17.23|17.18|12.89|12.7|10.93|12.52|12.39|12.85|10.95|11|12.96|11.09|10.5|9.78|12.25|12.51|13.33|12.91|11.84|12.84|12.85|12.3|14.59|16.73|16.8|18.21|16.46|19.37|19.6|19.41|19.9|19.35|19.4|23.6|30|33.8|33|24.9|28.1|29.8|31.55|40.6|42.46|37.62|34.96|33.56|31.46|14.54|13.48|15.67||
2020-10-24 23:59:53|russ2000_1245|OSUR|price|0||||||||||||||||2.4087|7.8203|9|9|5.7501|7.2501|7.5|9.2501|7.2501|7.5|5.2501|5.5|6|6.125|9.125|6.875|9.7501|23.5|18.5|19.125|22.875|18.2501|16.7501|16.625|18|17.7501|19.875|21.5|20.375|14.5|16.2501|19.875|21.3744|18.3749|16.7501|14|16.4999|17.1253|15.6256|13.8756|11.5003|10.4996|7.8753|8.2506|5|6.875|6.5|3.75|5.875|5|5.875|6.75|6.5|9.375|13.75|13.188|8.25|8.313|12.5|10.25|12.15|6.05|6.5|4.439|5.45|5.84|7.64|9.49|7.96|10.39|9.73|6.3|6.72|7.36|9.98|9.45|8.82|10.3|9.52|8.04|8.26|7.35|8.18|10.05|8.89|7.31|3.74|4.92|3.68|2.53|2.47|2.9|5.08|5.93|4.63|4.05|5.75|7.86|8.53|7.96|9.11|11.49|11.24|11.11|7.18|5.4|3.88|6.01|6.29|7.97|8.61|7.22|10.14|6.54|5.39|4.44|6.44|7.23|5.91|7.97|8.78|12.93|17.26|22.5|18.86|16.89|16.47|15.45|11.68|11.15|9.28|7.47|8.03|10.76|11.63|12.17|
2020-10-24 23:59:57|russ2000_1246|TREE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.72|4.82|2.04|4.62|9.6|7.75|9.35|9.21|6.36|6.76|8.75|5.9|5.12|5.4|5.39|7.48|9.81|15.42|17.54|17.8|17|24.81|32.39|30.25|28.51|32.2|47.96|55.92|78.61|89.99|91.31|94.27|81.24|93.19|103.35|124.15|175|240.2|336.65|330.6|210.6|226.85|220.52|351.56|405.57|310.38|294.39|192.18|289.53|305.57|
2020-10-24 23:59:58|russ2000_1249|ENTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.89|22.95|27.28|39|43.43|39.57|51.11|30.62|44.99|34.06|33.72|27.91|22.23|26.44|33.35|31.25|35.96|44.53|59.21|79.51|112.51|88.36|70.22|93.87|81.3|71.28|63.55|49.72|50.9|43.44|
2020-10-25 00:00:00|russ2000_1250|GOOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.84|16.85|16.89|16.5|16.12|16.7|16.7|15.35|16.87|16.4|19.35|18.59|20|19.84|19.82|19.45|19.82|16.36|15.01|16.473|14.76|7.92|8.36|12.62|13.93|13.2|14.49|15.8|16.92|18.69|18.43|17.34|15.77|17.53|17.74|16.54|18.83|17.62|19.11|18.2|18.25|18.06|17.36|17.6|17.54|17.41|18.77|16.52|14|14.9|16.16|16.72|18.1|19.4|19.58|21.98|21.72|20.89|17.62|19.18|19.2|17.71|20.82|20.69|23.2|21.4|9.54|18.3|17.86|
2020-10-25 00:00:03|russ2000_1251|CPF|price|0||||||||||||||||||||34.6644|35.9114|46.1051|51.0917|57.6618|88.8053|77.9312|93.79|90.6177|77.9312|79.7436|63.4324|66.1509|73.8541|92.43|80.6497|96.5085|89.7115|90.6177|90.6177|98.7733|99.6794|92.43|96.9609|92.8838|91.5239|102.398|96.0547|94.2424|85.1806|92.43|115.9906|115.9906|123.24|117.803|105.1165|107.8423|120.9782|135.0276|156.7758|149.077|139.5512|135.9265|115.0917|126.8647|128.6771|192.1095|165.8376|206.6083|175.7983|181.2354|195.7342|202.0847|208.8846|214.4377|229.154|213.2053|249.0174|333.1106|335.2854|397.9928|368.9952|401.6175|355.2213|435.5448|431.9201|398.7178|399.0078|524.4226|487.8856|516.1583|510.0688|520.7979|532.397|561.1046|530.3671|561.9746|530.2221|478.6063|423.3658|267.6484|273.3029|154.5575|243.7253|145.5682|81.1934|54.3706|36.537|18.9935|24.358|21.7482|20.7333|22.1832|15.0788|14|10.32|12.92|12.95|14.12|14.3|15.59|15.7|18|17.7|20.08|20.2|19.85|17.93|21.5|22.97|23.75|20.97|22.02|21.77|23.6|25.19|31.42|30.54|31.47|32.18|29.83|28.46|28.65|26.43|24.35|28.84|29.96|28.4|29.58|15.9|16.03|13.57|
2020-10-25 00:00:09|russ2000_1252|CTRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|19.02|14.51|12.77|13.68|12.67|11.24|11.21|12.6|13.4|14.96|15.18|16.08|18.99|18.89|16.79|13.47|16.95|17.27|18.49|23.46|24.28|23.15|20.63|15.33|16.98|17.795|
2020-10-25 00:00:11|russ2000_1253|ARC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15|15.5|17.1|25.5|34.69|36.25|31.44|33.31|32.29|30.68|20.25|16.48|15.14|16.65|18.82|6.55|3.73|8.33|9.9|7.2|8.02|8.8|7.55|7.41|8.92|6.77|3.55|4.74|5.77|4.83|4.43|2.49|2.79|3.95|4.87|7.91|7.19|6.13|7.33|10.16|8.8|7.24|5.81|4.47|4.12|3.79|3.57|5.04|3.75|4.33|3.84|2.53|2.54|1.83|2.91|1.88|2.33|2.04|1.34|1.45|0.51|1.03|0.9|
2020-10-25 00:00:14|russ2000_1255|MSEX|price|0|3.125|3.4688|3.4688|3.5|3.6875|3.5625|4|4.2188|4.7813|5.75|5.6875|5.8125|6.5|6.6251|7.5|6.5625|7.25|7.3126|7.125|6.1562|7.1875|6.6251|6.5625|6.8125|6.6875|6.375|6.1875|6.375|6.125|6.0626|5.6251|5.6875|5.8751|6.125|6.1875|6.8751|7.5|8.125|8.3126|8.5|8.8751|8.5|10.375|10.6251|9.8751|8.5|9.1251|8.1248|8.1248|8.1248|8.5|9.1248|8.6868|8.3118|8.6248|8.5|8.9378|8.6248|9.0618|11.2497|9.9975|10.1225|10.7161|12.122|12.1845|12.5594|15.0587|15.996|14.4964|14.3089|14.6214|16.8708|15.1212|17.0008|16.4959|16.9558|17.4556|19.6976|16.8708|15.7236|16.5784|18.4754|18.3779|20.3|20.7|19.41|17.92|18.94|18.15|19.42|22.45|17.34|18.94|18.92|19.23|18.73|18.39|19.21|18.9|18.95|18.16|16.59|17.47|17.23|14.4|14.45|15.08|17.62|17.05|15.85|16.84|18.35|18.19|18.58|17.07|18.66|18.89|19|19.16|19.56|19.52|19.92|21.39|20.94|21.82|21.18|19.6|23.06|22.76|22.56|23.84|26.54|30.85|43.38|35.24|42.94|36.95|39.6|39.27|39.91|36.7|42.17|48.42|53.35|55.99|59.25|64.96|63.57|60.12|67.18|62.15|
2020-10-25 00:00:19|russ2000_1257|STFC|price|0||||||||||||||||||||||||||||||||||2.2709|2.5417|2.5|3.125|3.5834|3.75|3.75|5|4.6667|4.3333|4.4167|4.1667|4.75|4.9167|4.75|5.584|6.25|7.5|8.6667|7.584|8.084|7.375|9|8.563|11.25|11.313|16.125|19.875|15.938|13.875|12.375|10.8125|13.5|10.25|9.125|8|11.875|13.125|17.875|15.1875|16.39|13.33|16.24|14.55|16.4|15.14|15.5|16.9|22.46|25.22|23.34|25.81|30.72|28.95|25.85|26.62|31.04|31.64|36.46|33.71|32.54|30.55|34.68|32.13|30.65|29.25|26.3|29.13|23.93|29.07|30.06|17.6|17.5|17.93|18.5|17.95|15.51|15.21|17.42|18.22|17.43|13.15|13.59|14.61|14.05|16.39|14.94|17.42|18.17|20.94|21.24|21.31|23.43|20.51|22.22|24.29|23.95|22.81|20.59|22.06|21.91|23.81|26.81|27.45|25.73|26.23|29.12|28.57|29.91|30.54|34.04|32.92|35|32.39|31.02|27.79|17.85|13.76|
2020-10-25 00:00:24|russ2000_1259|ATRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.72|27.71|36.6|52.63|43.48|22.77|19.2|22.15|20.81|15.15|18.55|14|17.05|15.25|38.05|36.75|40.8|34.33|39.75|20|14.73|16.47|8.51|14.57|13.08|
2020-10-25 00:00:25|russ2000_1260|GLDD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.2|5.23|5.32|5.65|5.43|5.7|6.45|6.8|9.72|8.62|8.72|5.14|6.11|6.76|3.88|3.01|4.89|7.07|6.36|4.7|5.96|5.02|7.48|7.27|5.53|4.46|5.66|7.06|6.46|7.73|8.86|7.15|7.96|7.42|9.18|9.15|7.68|6.98|8.5|5.93|5.99|5.19|4.07|4.3|4.26|3.65|4.5|4|4.25|4.9|5.4|4.95|5.35|5.75|6.4|8.84|10.81|10.13|11.43|8.3|9.13|9.575|
2020-10-25 00:00:28|russ2000_1261|KBAL|price|0|2.7218|3.6211|3.8397|4.1314|4.1314|3.9856|5.1035|5.6624|6.3186|5.9297|5.9783|6.1728|5.8325|5.8325|5.1521|5.8325|8.3113|8.5544|9.7209|7.2907|7.7767|6.9018|6.999|6.3186|6.6102|7.1934|8.5544|8.0683|8.7488|8.9432|6.999|6.9018|8.5544|8.3599|8.3599|8.5544|10.3041|9.2348|10.4985|10.4985|11.2762|11.3734|11.4706|11.9567|10.4013|9.0404|9.1376|10.1097|10.0125|10.5957|10.8874|9.8181|11.0818|10.742|14.2415|16.0884|14.7757|15.6506|16.3311|14.3387|17.8864|14.0953|11.9567|14.7757|11.5678|13.1232|14.9701|12.8315|8.5544|11.4706|13.9008|11.2762|10.4499|12.5205|10.2341|11.7817|12.6838|12.746|10.7474|11.0818|10.8485|11.9061|11.4551|12.0928|12.2561|11.4706|10.7941|11.5173|11.2762|10.2652|9.402|8.2666|11.6962|15.3279|15.009|18.8974|14.9935|10.8952|8.8499|10.6541|8.3366|6.4391|8.3988|6.6957|5.1015|4.8682|5.9336|6.6257|5.4048|4.3005|4.5338|5.3659|5.4437|5.0004|3.7795|3.9428|5.3737|5.9881|9.5031|9.0287|7.0457|7.5512|8.6244|11.6884|14.0836|13.0026|11.7039|9.12|10.48|12.16|9.46|9.77|11.35|11.38|12.94|17.56|16.5|16.69|19.77|18.67|17.04|16.16|16.75|14.19|14.14|17.43|19.3|20.67|11.91|11.56|10.54|
2020-10-25 00:00:31|russ2000_1263|IBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.74|30.23|35.41|48.84|58.18|55.5|49.22|38.84|38.14|42.9|38.55|33.58|27.73|39.32|43.67|63.35|61.25|58.35|60.9|67.45|69.9|68.5|67.15|46.38|50.63|53.35|53.15|56.18|22.88|40.52|43.51|
2020-10-25 00:00:33|russ2000_1264|CALX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|10.26|13.98|17.03|20.47|21.73|8.16|5.73|8.79|7.58|6.28|7.45|8.3|10.23|12.85|9.62|8.15|7.9|9.15|10.16|8.19|7.61|7.32|8|7.18|6.51|7.31|7.8|7|6.75|5.1|6.4|6.75|7.75|8.05|9.3|7.7|6.56|6.17|8|7.08|14.9|18.27|
2020-10-25 00:00:34|russ2000_1265|RAIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|20|40.68|48.12|69.38|52.03|53.01|54.09|48.17|50.13|38.2|36.55|33.66|40.23|29.27|17.2|17.53|16.42|25.21|19.04|24.37|24.55|24.67|28.3|31.83|24.6|15.88|20.83|23.38|22.14|18.7693|22.89|21.82|17.38|20.83|25.19|22.53|25.37|35|25.98|29.01|23.35|16.99|20.41|15.93|14.27|13.57|15.39|12.69|16.93|19.93|16.77|13.1|16.41|15.89|6.75|6.16|6.04|4.85|2.03|0.7601|1.46|2.28|
2020-10-25 00:00:37|russ2000_1266|CVEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.02|25.03|11.61|3.92|2.54|3.07|1.52|1.62|1.3|1.77|1.01|2.3|2.79|2.03|2.9|2.41|3.61|4.36|4|1.32|2.1|1.56|1.31|1.29|0.4119|0.6413|0.67|
2020-10-25 00:00:38|russ2000_1268|PEBO|price|0||||||||||||||||||||||||||||||||||||||||8.9599|7.3471|7.7055|8.0639|7.4815|7.5263|8.2431|8.3327|8.602|8.153|8.064|8.69|9.313|9.363|9.363|10.299|11.492|13.119|15.937|17.563|18.106|20.924|20.1652|16.8313|15.8556|14.392|19.6773|19.722|15.3841|13.0854|11.0193|10.7241|11.6096|14.5612|15.1122|17.5325|15.8874|20.7792|28.3048|24.4762|24.381|22.0571|24.0571|26.76|29.51|27.97|26.95|26.32|27.43|26.9|26.75|27.63|28.53|30|29.84|29.23|29.7|26.41|27.07|26.18|24.89|24.11|18.98|21.77|19.13|12.98|17.05|13.05|9.68|16.48|14.5|12.37|15.65|12.02|11.27|11|14.81|17.54|21.98|22.89|20.43|22.39|21.08|20.88|22.51|24.73|26.45|23.75|25.93|23.64|23.34|20.79|18.84|19.54|21.79|24.59|32.46|31.66|32.13|33.59|32.62|35.45|37.78|35.03|30.1|30.97|32.26|31.81|34.66|22.15|21.28|19.09|
2020-10-25 00:00:41|russ2000_1269|TTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:00:41|russ2000_1270|AREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:00:41|russ2000_1271|RIGL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8396|81|34.8715|46.5253|48.1452|41.1296|31.4997|19.7998|18.8998|9.6299|5.3099|9.1799|14.51|16.05|21.77|15.5|24.6|24.63|15.91|19.025|23.32|8.43|10.64|9.3|10.59|11.99|10.86|9.54|9.76|24.07|18.19|23.5|23.35|8.19|6.14|11.2|8.23|9.43|8.07|7.16|8.4|7.8|7.31|8.37|7.33|7.51|8.03|8.9|10.35|6.5793|6.87|3.85|3.53|2.35|3.98|4.01|2.03|2.35|3.34|3.07|2.54|3.47|2.07|2.35|3.43|2.54|3.38|2.76|2.37|3.35|3.71|3.16|3.06|2.14|2.57|2.3|1.83|2.11|1.27|1.85|2.4|
2020-10-25 00:00:44|russ2000_1272|CMLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.08|15|17.02|10.9|18.01|16.92|13.16|17.57|5.42|3.95|5.31|
2020-10-25 00:00:45|russ2000_1273|MED|price|0|||||||||||||||||||||||||||||||||||||||||||||||275|250|181|150|143.75|100|106.25|100|143.75|131.25|106.25|96.9|62.5|71.9|87.5|75|71.9|100|71.9|31.25|9.4|9.35|17.4375|8|2.625|0.625|0.67|0.95|3.8|1.27|0.95|0.2|1.79|5.32|4.92|11.25|12.35|14.1|8.99|5.31|4.48|3.52|2.87|3.04|4|5.24|9.23|17.87|8.68|12.57|7.16|8.95|5.58|4.85|4.226|5.26|6.81|5.52|4.15|11.46|21.72|30.58|25.13|25.91|27.13|28.88|19.75|23.73|16.15|13.72|17.46|19.68|26.15|26.39|22.92|25.76|26.89|26.13|29.09|30.41|32.83|33.55|29.97|32.32|26.86|30.38|30.19|33.27|37.79|41.63|44.37|41.47|59.37|69.81|93.45|160.16|221.55|125.02|127.55|128.3|103.63|109.58|62.5|138.77|164.45|
2020-10-25 00:00:48|russ2000_1274|EBF|price|2|2.8306|3.226|3.7671|2.7682|3.0386|3.4342|3.559|5.1823|5.557|5.4113|6.3062|7.7839|7.5341|7.4926|7.4509|9.2616|8.5582|12.2855|9.7868|11.7234|10.3282|11.057|11.6609|12.6604|13.7224|14.5001|14.6667|15.5001|14.9167|12.3333|11.6667|14.3333|16.8334|18.25|19|19.5|18.125|16.375|17.125|17.75|15.5|15.75|13.375|15.5|13.875|14.25|13.25|13.75|13.25|13|12.5|11.25|10.875|10.75|10.125|11|9.875|10.875|9.938|10.625|11|10.0625|10.5|8.9375|8.625|8.875|8.9375|7.3125|7.375|7.875|7.25|8.44|8.71|8.99|9.51|10.61|14|11.91|12.36|11.32|13.61|14.78|14.78|16.83|15.45|18.68|19.85|17.08|15.89|17.4|17.75|19.72|19.52|20.65|22.81|25.8|23.9|21.75|18.36|15.96|18.89|16.51|10.17|8.18|10.8|13.63|14.49|15.37|17.59|15.39|17.07|16.25|19.09|15.87|14.85|16.76|14.22|14.59|15.22|15.66|17.11|17.81|18.54|15.8|15.15|14.43|13.31|13.95|16.82|16.33|19.99|19.74|18.26|16.58|16.15|16.35|16.05|19.1|21.15|19.5|18.25|21.8|19.53|21.2|18.52|20.11|20.64|20.1|17.8|18.33||
2020-10-25 00:00:51|russ2000_1275|GOGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.9566|108.5846|113.6481|121.5247|128.2761|128.2761|119.2742|99.3014|84.9548|75.6716|81.0165|72.2959|58.5119|81.0165|85.5174|101.2706|90.2996|108.5846|103.7911|74.7152|72.2397|84.1671|65.6233|54.9706|69.5841|64.2731|53.966|41.1834|59.5021|94.5192|110.9476|142.517|165.9037|164.909|169.2344|168.3342|120.1294|117.6989|115.4935|116.2136|106.3116|123.7301|137.0979|124.4053|121.9748|121.1196|138.2231|119.1392|62.3827|65.4883|59.9072|58.917|59.187|75.8404|82.9519|88.8931|98.48|112.3878|99.4702|78.856|63.5079|64.093|37.4476|29.7988|23.9003|36.4124|29.526|47.0346|39.203|58.1968|68.4139|39.563|19.534|20.6142|17.1935|11.5674|5.3111|3.305|3.5265|4|4.07|8.11|6.19|7.95|7.81|7.66|9.07|9.56|6.04|4.77|5.41|5.79|5.66|2.55|3.93|3.34|
2020-10-25 00:00:54|russ2000_1277|AVD|price|0||||||||||||||||||||||0.6193|0.6399|0.5752|0.634|0.6809|0.7044|0.6574|0.7982|0.7044|0.5165|0.4697|0.4344|0.634|0.7044|0.6223|0.9861|0.9275|0.7982|0.7749|1.08|1.08|0.9391|1.4087|1.3852|0.7513|0.8452|0.7042|0.7515|0.6547|0.5872|0.6337|1.3432|1.1362|0.7237|0.7237|0.6847|0.7747|0.969|0.633|0.9562|0.969|0.504|0.6067|0.5036|0.5553|0.5165|0.6328|0.8949|0.9233|0.8807|1.4276|1.4863|1.85|1.8188|2.275|2.82|3.2167|3.3667|3.6867|4.165|4.6|6.25|9.3625|11.75|12.6487|13.4025|13.7925|16.8263|15.6825|13.7325|17.625|22.9125|15.48|14|15.9|17.09|14.32|19.52|17.35|16.64|12.3|15.08|11.7|12.9|11.3|8.31|8.3|8.15|7.93|6.18|8.54|8.68|12.97|11.16|13.34|21.69|26.59|34.8|31.07|30.54|23.43|26.92|24.29|21.65|13.22|11.2|11.62|10.62|13.8|11.56|14.01|15.78|15.11|16.06|19.15|16.6|17.25|22.9|19.65|20.2|22.95|18|15.19|17.22|15.41|15.7|19.47|14.46|13.76|13.14|
2020-10-25 00:00:57|russ2000_1278|AERI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|17.38|21.12|21.03|20.69|29.06|31.34|17.65|16.97|23.83|12.41|17.77|40.72|38.5|45.45|52.45|51.75|61.55|53.75|67.75|61.95|35.52|47.5|29.53|21.73|24.17|13.5|14.76|11.43|
2020-10-25 00:00:58|russ2000_1279|AT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9251|13.76|14.78|14.96|15.13|14.46|14.3|13.84|13.29|14.9|11.36|5|3.9|4.3|3.45|2.85|3.71|2.29|2.63|2.82|3.08|1.84|1.78|2.5|2.46|2.51|2.5|2.6|2.45|2.5|2.35|2.15|2.25|2.15|2.15|2.52|2.33|2.36|2.33|2.14|2|1.94|
2020-10-25 00:01:00|russ2000_1280|BIOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:00|russ2000_1282|RMAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.52|31.77|30.43|29.04|28.96|34.57|33|35.51|34.72|37.88|34.48|38.91|43.41|56.4|57.9|56.7|63.15|48.5|56.95|53.65|43.1|30.03|38.05|29.12|29.56|38.49|21.9|30.27|32.73|
2020-10-25 00:01:02|russ2000_1283|SHAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|49|60.27|46.9|40.64|34.89|35.29|35.59|37.52|33.03|35.5|32.58|44.34|40.82|68.39|62.95|43.51|59.15|66.8|99.36|60.94|45.13|52.77|65.75|
2020-10-25 00:01:03|russ2000_1284|STAA|price|0|||||||||||||||||||||||||||||||3.75|3.5626|7.5626|7.25|10.25|14.5|14.25|6.25|4.75|4.75|4.75|5.875|4.75|5.125|4.875|4.75|5.625|9|9.625|8.375|12|10.75|14|15.625|13.5|13.25|10.5|12.25|17.188|17.188|15.875|15.563|9.0625|7.8125|7.75|13|11.875|9.75|11.875|11.1875|17.3125|12.5625|4.2813|4.83|2.1|3.85|4.47|4.12|2.31|3.69|6.04|11.57|10.61|11.26|8.97|7.8|3.3|6.27|3.91|4.95|5.5|7.9|8.97|7.74|7.52|7.01|5.51|3.82|3|2.64|2.58|3.1|4.49|2.38|1|2.41|4.08|3.1|3.82|5.72|5.41|6.1|5.57|5.3|7.8|10.49|10.83|7.77|7.56|6.1|5.63|10.15|13.54|16.19|18.8|16.8|10.63|9.11|7.43|9.66|7.76|7.14|7.39|5.51|9.4|10.85|9.8|10.8|12.45|15.5|14.8|31|48|31.91|34.19|29.38|25.78|35.17|32.26|61.54|56.56|
2020-10-25 00:01:06|russ2000_1285|NANO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:06|russ2000_1286|LTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:06|russ2000_1287|AXAS|price|0|||||||||||||||||||||||||||||||||65|60|55|115|135|135|145|160|147.5|180|240|205|215|240|215|185|177.5|175|161.26|125|107.5|130|115|197.5|219.68|256.88|290|295|167.5|182.5|137.5|87.5|35|23.74|45|18.74|45|30|77.5|87.5|102|63.2|38.6|26.4|26.6|15|15|11.2|13.6|21.6|18|24.6|53|33.2|42.6|46.4|56.8|55.2|158.6|105.6|117.4|86.4|61.2|61.8|65|89.6|76.4|77.2|66|109|52.2|14.4|20.6|19|35.8|38.4|38.4|56|56.8|91.4|116.8|76.6|52.8|66|62.4|63.7|46|43.8|46.2|42|51.42|65.22|79.2|125.2|105.6|58.8|65|59|25.6|21.2|20.2|22.6|33.8|51.4|40.4|32.4|37.6|49.2|44.4|57.8|46.6|21.8|25|20.6|10.15|7.022|2.42|4.668|2.92|
2020-10-25 00:01:09|russ2000_1289|KODK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|33.41|28.31|25.18|22.96|20.98|19.12|16.8|15.31|13.05|11.16|15.48|14.45|16.1|11.3|9.05|7.8|3.15|4.9|4.2|2.8|2.62|2.96|2.39|2.88|4.65|1.73|2.23|9|
2020-10-25 00:01:11|russ2000_1290|SAGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|31.5|37|50.23|73|40.75|59.68|30.89|28.25|46.59|49.44|64.3|76.01|63.05|164.16|161.07|151.85|138.11|88.99|159.05|178.2|155.37|72.19|28.72|41.58|59.67|
2020-10-25 00:01:12|russ2000_1291|UIHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|7.24|7.21|7.37|4.4|2.6|3.5|5|4.35|3.8|3.5|3|2.05|3.1|3.05|4.25|4.23|4.4|5.95|5.25|6.05|5.89|5.71|6.64|8.49|13.77|14.21|17.19|13.05|21.13|22.07|15.54|12.93|17.99|18.89|15.86|16.82|15.68|15.65|15.55|15.99|17.12|19.3|19.59|21.66|16.56|15.9|14.38|13.61|12.61|9.24|7.82|6.24|
2020-10-25 00:01:14|russ2000_1292|TRC|price|0|6.7581|6.3688|5.7291|8.538|8.0374|7.7315|8.9552|9.0664|14.6842|17.3263|16.2973|25.2247|43.6078|47.9463|36.3769|42.0503|42.7178|40.6042|36.4881|20.8027|25.3637|23.9175|30.4809|31.5934|36.4881|41.9391|46.8338|39.158|41.4941|35.4869|23.0276|22.9163|21.9151|20.2465|18.5778|15.2405|18.689|14.9067|15.018|14.9067|16.5754|14.6842|13.1268|13.1268|12.4594|12.1256|12.4594|10.6795|11.4582|12.3481|13.9055|12.9043|14.4618|14.573|14.7955|12.7931|14.2393|16.9091|29.7022|21.6375|26.5874|23.2501|20.97|17.6878|14.7403|22.5826|26.0312|21.1364|20.1908|20.0796|22.5158|17.1227|21.9819|24.2513|20.024|21.2788|27.8556|29.0125|21.706|26.4316|23.5393|26.7876|29.6355|36.497|32.8927|30.9704|33.5068|36.3101|39.692|45.806|41.8279|35.527|43.4921|36.6305|37.7608|49.6951|42.0948|39.336|36.8441|36.3546|33.2131|32.0918|33.0618|22.0175|18.3954|23.5749|22.854|26.0045|27.1614|21.0029|19.7198|25.0706|33.4336|31.0312|21.7218|22.2769|26.0625|26.0443|27.3365|25.5529|27.0999|25.926|28.0645|33.4518|30.7855|29.2931|25.5165|26.8087|24.0696|23.3962|19.8472|17.4266|18.7188|21.5125|22.1313|23.1414|19.92|18.7825|19.2011|20.76|23.11|24.3|21.71|16.58|17.6|16.59|16.97|15.98|14.06|14.4|14.15|
2020-10-25 00:01:17|russ2000_1293|WSR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.98|14.45|14.17|12.75|11.42|12.15|13.33|13.31|13.33|14.06|15.14|15.47|15.01|13.37|14.56|14.75|13.94|15.45|15.88|13.02|11.37|12.29|12.73|15.03|14.08|14.05|13.54|12.45|12.98|14.69|10.47|12.49|13.71|12.48|12.02|12.52|13.34|13.62|6.2|7.27|6|
2020-10-25 00:01:18|russ2000_1294|AGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1593|733.5|562.5|531|452.25|539.4375|676.8|468.36|644.4|517.32|349.2|311.4|381.6|310.68|442.8|540|398.16|366.12|299.88|241.92|338.4|252|197.28|204.48|178.56|184.68|68.04|58.68|66.24|70.56|105.84|91.8|73.8|89.28|66.6|55.08|15.12|12.96|66.24|74.52|25.2|26.1612|30.6|36|36.72|32.76|28.8|20.4696|2.2|5.92|5.04|4.49|3.83|4.15|3.62|2.93|2.7|3.8|3.57|2.98|4.13|5.4|8.06|6|4.65|4.15|3.88|6.96|4.3|3.85|3.93|4.23|3.44|5.63|2.46|1.91|2.5|2.9|2.94|2.97|4.165|2.05|4.17|5.19|
2020-10-25 00:01:21|russ2000_1295|SRDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|5.75|3.8438|6.5625|5.7813|8.3438|8|15.9688|14.125|15.8438|25.1875|30.9375|37.0625|56.85|48|36|45|26.46|28.05|29.76|30.02|31.5|29.36|22.08|19.91|24.84|24.5|32.9|32.23|42.21|36.95|37.78|36.37|35.74|36.58|31.43|36.61|37.36|49.26|53.76|39.92|45.06|39.11|26.52|18.81|21.88|24.6|23.7|20.94|16.64|11.7|11.56|12.6|11.24|8.99|14.87|15.68|17.05|20.44|21.19|26.62|19.86|20.63|25.14|24.39|20.77|18.16|21.79|26.03|23.97|21.86|20.65|19.24|23.19|29.44|25.65|23.4|24.9|31.1|28.8|38.2|55.25|73.85|49.36|43.48|42.43|44.95|41.59|33.5|42.97|39.11|
2020-10-25 00:01:24|russ2000_1298|XOMA|price|0||||||||||||||4875|3525|3562.5|8400|6000|5625|3525|3525|3975|4350|3975|5100|5100|5775|6525|5625|6900|4950|6150|8625|7350|4837.5|6300|5850|4050|2850|2887.5|2250|2062.5|1687.5|1575|1237.5|787.5|1012.5|806.4|393.9|712.5|993.9|1050|1275|2025|1631.4|1537.5|1650|1443.9|2325|1668.9|1406.4|1443.9|825|956.25|918.75|1818.75|881.25|900|2325|1284.375|4331.25|2925|2160.9375|5118|2529|2955|2577|1197|1880.7|1269|1188|1596|2244|1980|1542|1344|696|777|300|504|528|480|687|510|567|660|867|912|1023|1017|777|507|630|186|159|246|243|209.64|171.33|124.2|61|102.6|55.8|47|35|23|55.4|59.6|73.8|48|69.8|72.6|89.8|134.6|104.2|91.8|84.2|71.8|72.8|77.6|15.034|26.6|15.46|11.026|9.18|4.22|7.11|6.99|19.65|35.6|20.23|20.88|17.57|12.65|12.38|14.86|19.71|27.3|20.35|19.76|18.84|
2020-10-25 00:01:27|russ2000_1299|ATRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19|14|18.5|12|13.5|7.5|7.876|6|5.252|1.624|1.75|3|2.313|1.625|5.313|3.563|4.719|4.5|3.063|4|3.31|3.25|3.75|4.65|1.64|0.41|0.5|1.5|2.06|1.09|1.5|0.82|1.6|1.35|1.05|1.02|0.85|1.43|1.73|1.2|1.16|1.2|1.18|1.77|1.44|1|0.9199|0.72|0.65|0.32|0.43|0.7|1.11|1.08|1.37|1.75|1.42|1.69|1.68|2|2.39|1.83|3.27|3.67|4.51|3.82|3.54|4.1|4.01|4.23|3.64|3.06|1.97|2.6|2.58|2.4|1.79|1.3|0.77|1.03|1.73|2.29|2.76|2.99|3.21|2.01|2.2|2.82|3.36|2.69|3.03|2.89|3.45|4.73|2.09|2.91|2.71|
2020-10-25 00:01:30|russ2000_1300|MBWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.7507|16.4998|18.0019|15|16.2496|14|16.1258|15|11.8778|9.1783|8.3144|10.2581|10.2041|13.1519|15.5828|14.7392|16.1633|18.6667|19.381|19.9333|22.4467|22.9|28.55|33.24|37.07|35.57|35.58|34.65|42.15|41.28|43.8|43.99|38|38.62|38.61|39.42|38.35|32|27.42|22.46|15.72|12.41|8.02|7.56|4.11|4.85|2.84|4.2|3.09|3.97|5.41|4.39|7.3|9.7599|7.9|7.9|9.53|14.15|17.87|17.33|15.75|16.66|17.62|20.83|21.95|21.51|21.2|19.05|21.14|19.55|21.95|20.36|24.96|22.85|24.13|27.33|38.2|34.36|32.46|35.63|36.71|34.1|37.45|33.16|27.63|32.72|31.65|32.83|36.78|20.26|21.67|17.8|
2020-10-25 00:01:32|russ2000_1301|DHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|10.24|8.3|8.85|7.45|6.3|4.08|2.73|4.95|6.78|6.62|7.22|6.92|7.26|14.08|14.01|13.51|7.82|8.43|9.33|9.42|8.42|8.91|10.01|8.77|8.48|7.22|7.24|7.2|8.38|10.2|8.92|9.12|7.25|9.41|8.01|6.87|7.78|6.4|3.95|2.7|2.5|2|1.75|2.35|2|1.51|2.38|3.99|4.12|3|2.49|2.09|2.43|
2020-10-25 00:01:34|russ2000_1302|KIRK|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.33|17.45|11.9|14.849|17.32|19.36|15.5|17.59|10.42|8.75|10.14|10.47|8.25|7.51|5.77|6.68|5.72|4.44|5.46|5.03|2.6|0.95|0.7|1.45|2|2.03|2.4|7|14.21|12.58|15.86|23.85|17.84|13.02|13.82|14.58|11.17|10.24|14.5|14.69|10.87|9.59|10.5|11.63|17.56|18.05|20.01|17.56|19.16|17.6|24.23|23.37|26.71|22.99|11.89|16.76|15.69|12.31|13.68|12.13|9.79|11.7|12.1|10.6|11.35|10.27|10.35|6.1|1.63|1.66|1.53|0.9111|4.08|11.8|
2020-10-25 00:01:37|russ2000_1303|IMMU|price|0|||||2.5|2.5|2.5417|2.7917|3|2.6667|2.1667|2.3333|3.1667|4|2.5417|3.1667|8|7.3333|6.5|5.3333|7|5.3333|5.0833|3.25|3.25|2.6667|2.5833|2.6667|2.5833|2.0833|1.1667|2.1667|4.8333|4.4167|6.1667|5.75|7.6667|4.9167|5.1667|7.4167|5.0833|4.6667|4.4167|3.6667|3.1667|3.5|3.75|3.5|3.25|2.375|7.375|6|8.125|9.25|8.375|5.5|4.625|4.375|4.688|3.625|5.0625|4.4375|3.5|4.125|2.5938|1.4688|1.375|12.25|25.8125|24.5|20.9375|21.5|9.625|21.4|11.97|20.26|18.96|5.21|6|4.62|2.66|6.33|7.38|4.56|4.05|4.87|2.6|3.04|2.43|1.71|2.05|2.92|2.95|2.64|1.78|3.63|4.58|4.15|2.29|2.32|2.81|2.13|1.78|1.7|0.96|2.54|5.52|3.21|3.32|3.09|3.21|3.58|3.82|4.07|3.2|3.33|3.63|3.56|3.51|2.92|2.41|5.44|6.2|4.6|4.21|3.65|3.72|4.8|3.83|4.06|1.72|3.07|2.5|2.32|3.25|3.67|6.47|8.83|13.98|16.16|14.61|23.67|20.83|14.27|19.21|13.87|13.26|21.16|13.48|35.44|85.03|
2020-10-25 00:01:40|russ2000_1305|DCO|price|0|9.9807|10.6475|9.9182|10.7726|9.2514|8.4805|8.9597|7.0011|7.5012|7.3137|6.1677|7.7929|8.668|5.3551|4.4383|4.209|4.1674|3.2714|4.8757|2.8338|3.0209|2|1.5001|1.25|1.1667|2.5001|3.1667|2.5001|2.6667|3.5833|2.3333|2.5833|2.75|3.4167|2.9167|3.0833|3|2.9167|2.9167|2.8334|2.4167|2.3333|2.3333|2.25|2.6667|3.0833|2.8334|3.3333|3.917|5.083|6.583|6.583|9.417|9.5|11.3333|14.417|16.25|19.625|25.125|23.292|19.5|20|20|13.8125|9.375|11.9375|11|10.875|9.1875|11.9375|14.0625|11.0625|12.8|13|8.8|11.1|19.7|26.24|17.61|15.85|10.2|14.1|16.3|22.35|23.37|21.38|22.35|20.85|20|16.91|22|21.36|22.2|18.52|18.66|22.88|25.73|25.73|32.3|38|27.67|22.96|23.88|16.7|14.54|18.79|18.91|18.71|21.01|17.1|21.78|21.78|23.9|20.57|14.98|12.75|11.9|9.81|13.6|16.17|19.79|21.26|28.68|29.81|25.06|26.13|27.41|25.28|25.9|25.67|20.07|16.22|15.25|19.78|22.84|25.56|28.79|31.58|32.05|28.45|30.38|33.09|40.84|36.32|43.52|45.07|42.4|50.53|24.85|34.87|32.92|
2020-10-25 00:01:43|russ2000_1307|PETS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4545|1.5905|1.3636|3.0229|3.3633|3.8182|6.125|7.125|4.25|3.125|3.75|1.5|0.375|0.25|0.9375|1.25|0.8|0.72|0.9|1.6|2.35|1.78|2.32|4.67|7.65|7.6|10.7|8.23|4.97|7.09|7.3|7.69|11.27|14.75|19.16|11.94|10.46|13.04|12.61|12.71|14.91|12.98|12.37|13.42|14.97|16.77|16.1|14.76|18.85|17.99|22.17|17.45|18|18.67|15.72|11.95|9.05|10.11|12.05|11.98|10.02|11.34|14.31|12.51|16.14|16.61|13.09|13.14|13.6|14.15|16.52|17.61|15.86|17.02|17.84|18.25|20.41|23.49|20.03|38.79|35.98|46.07|43.27|46.03|37.31|23.71|21.56|15.97|17.67|23.055|27.21|36.59|30.36|
2020-10-25 00:01:46|russ2000_1308|SP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.99|6.51|7.67|7.835|8.495|9.27|9.565|13|13.825|14.31|19.965|17.275|16.655|19.76|24.13|20.84|20.22|22.22|17.47|16.4|15.25|17.69|16.01|16.5|16.4|16.52|19.88|17.37|14.88|16.2|18.39|20.71|20.51|23.12|22.27|20.82|21.46|25.7|24.21|26.46|21.38|19.26|23.32|22.08|26.6|22.7|24.47|23.36|23.23|25.65|29|33.55|29.4|39.7|38.9|36|39.15|36.75|27.52|34.12|32.01|37.4|43.66|17.13|19.32|17.95|
2020-10-25 00:01:48|russ2000_1310|CCRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|27.39|26.65|34.45|14.18|13.809|11|13.04|14|14.8|16.36|17.72|15.03|18.84|15.59|17.42|17.93|17.85|18.28|18.4|16.92|21.21|18.31|17.32|18.15|14.78|12.68|14.46|16.29|8.37|6.55|7|9.84|9.95|10.41|8.54|7.12|9.19|7.89|7.11|4.29|5.4|5.04|4.35|4.67|4.82|5.59|5.22|5.79|9.75|8.37|6.52|8.2|13.06|11.86|12.63|15.29|17.05|11.12|13.22|11.43|15.3|13.96|12.44|12.66|12.64|11.33|11.77|9.04|7.5|7.28|8.9|10.43|11.66|9.53|5.93|6.335|
2020-10-25 00:01:50|russ2000_1312|VSEC|price|0|1.6|1.65|1.175|0.9|0.825|0.8|0.775|0.775|1.0625|0.875|0.9125|1.1375|1.425|1.525|1.4|1.4|1.7|1.525|1.55|1.55|1.325|1.45|1.275|1.3|1.025|1.0125|0.95|0.85|0.875|0.875|0.8|0.8|0.85|0.7|0.625|0.6|0.575|0.8|0.8|0.925|1.1|1.1|1.125|1.175|1.35|1.225|1.3125|1.425|1.425|1.575|2.25|2.7|3.05|3.6|3.5|3.2|2.9|2.4|2.45|2.425|2.125|2.3125|2|2.875|2.1406|2.5625|2.3125|1.9375|1.8125|1.6719|1.6875|1.375|1.75|1.73|1.425|1.85|2.2|1.84|2.0375|2.69|2.3375|3.1125|3.085|3.3125|4.725|4.9775|7.6625|6.2925|6.4025|8.0725|8.75|10.524|10.375|7.4425|7.525|8.475|10.29|18.385|23.64|24.42|14.115|13.75|16.865|19.615|13.35|13.08|19.505|22.54|20.58|15.91|17.635|16.51|14.855|12.45|12.94|12.14|12.405|11.895|12.245|12.255|12.495|20.535|23.475|24.005|26.35|35.16|24.51|32.95|40.94|26.755|20.035|31.09|33.945|33.4|33.99|38.84|40.8|44.98|56.86|48.43|51.72|47.78|33.13|29.91|31.58|28.69|34.09|38.04|16.39|31.39|30.64|
2020-10-25 00:01:53|russ2000_1313|VNDA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|9.48|9.3|23.88|23.68|20.94|15.57|7|3.05|4.99|0.93|0.5|0.8|11.18|12.5|11.55|12.1|6.61|6.9|9.35|6.88|7.11|5.33|4.44|4.89|4.35|4.27|3.9104|3.92|7.75|13.031|12.21|18.06|15.9|12.4|15.01|9.57|12.4|13.03|9.72|7.79|11.18|15.29|15.85|13.9|15.75|18.35|15.3|16.9|19.05|19.45|25.95|17.9|13.88|13.19|17.12|8.21|11.84|9.93|
2020-10-25 00:01:55|russ2000_1316|OMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:01:55|russ2000_1317|PFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6667|53.3334|48.3334||49.1667|47.5|47.5|45|45|47.5|48.3334|50||56.6667|60||59.6667|73.3334||66.6667|140.0001|127.4334|138.4334|134.53|145.4001|167.3001|171.7668|204.6001|190.1001|200.5|197.55|210.4|129.95|84.65|30.5|52.15|32|26.95|19.7|16.3|7.9|6.8|10.55|8.05|8.1|7.35|7.46|7.88|7.58|11.78|13.04|14.44|14.18|16.41|16.23|16.58|20.84|25.04|23.52|22.52|26.42|27.47|29.43|32|33.74|29.63|30.64|35.04|51.98|52.05|50.36|58.93|61.17|64.08|66.21|58.84|41.09|44.97|45.19|52.6|59.5|32.15|40.01|32.46|
2020-10-25 00:01:57|russ2000_1320|VRA|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|33.88|48.41|36.84|45.01|34.33|25.98|22.79|29.83|24.88|21.9|24.24|22.38|24.03|28.78|19.83|22.79|19.07|14.25|10.79|12.37|14.05|17.47|14.36|13.19|11.46|9.02|9.65|7.68|9.29|11.29|13.63|12.94|9.35|12.7|11.42|10.42|10.1|4.85|4.25|7.28|
2020-10-25 00:01:59|russ2000_1321|FBNC|price|0|||||||||||||||||3.9417|3.6139|3.3954|2.5633|3.3282|3.2273|2.8912|2.8343|3.4455|3.5525|3.6136|3.0001|3.4445|2.8889|2.8889|2.8334|2.6111|2.6667|2.4444|2.5|2.5556|3.2223|3.1111|3.3889|3.4444|3.8889|3.8889|4.6667|4.4444|4.2222|4.2778|4.667|4.8889|4.8889|6.278|5.667|5.722|6.5|7.1111|8.222|10.389|10|12.333|15.555|16.7778|15.1111|12.8889|12.8889|11.5556|12|12.6667|11|8.0417|9.25|10.3333|10.5|14.1667|16.42|15.9967|15.0333|15.2133|18.34|16.4733|15.6733|16.78|17.2733|18.6733|20.8|20.9933|22.2867|22.48|27.17|22.64|22.13|20.04|20.16|22.38|21|20.38|21.84|21.38|18.73|20.38|18.89|19.93|12.64|17.1|18.35|11.97|15.68|18.05|13.97|13.52|14.49|13.62|15.31|13.26|10.24|10.04|11.15|10.93|8.89|11.53|12.82|13.49|14.1|14.45|16.62|19|18.35|16.02|18.47|17.56|16.68|17|18.74|18.85|17.58|19.79|27.14|29.29|31.26|34.41|35.31|35.65|40.91|40.51|32.66|34.76|36.42|35.9|39.91|23.08|25.08|20.93|
2020-10-25 00:02:02|russ2000_1322|ORBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|8.82|13.03|17.13|8.39|6.4|5.07|6.29|4.7|1.9|1.42|1.63|2.83|2.67|2.56|1.82|2.2101|2.61|3.33|3.15|2.47|2.93|3.64|3.27|3.75|3.65|5.19|4.45|5.03|6.34|7.19|6.49|6.21|6.72|5.92|6.64|5.64|7.7|9.18|9.61|9.97|8.47|9.27|11.18|10.12|10.11|9.95|9.9|11.07|8.16|6.96|7.08|5.39|4.11|1.31|3.76|3.76|
2020-10-25 00:02:04|russ2000_1323|PPBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|91.25|64.375|99.375|90|31.875|23.4375|15.625|20.3125|22.5|16.7969|15.3125|17.5|16.25|4.6875|3.75|3.85|0.9|1.85|2.75|3.5|5.6|5.849|5.26|7.95|7.01|11.05|13.44|10|11.37|13.21|11|10.3|13|11.8|11.65|11.62|12|11.77|11.41|10.41|10.6|7.75|7.74|5.15|5.91|3.4|4.25|4.76|4.49|3.37|4.8|4.1|4.49|6.08|6.92|6.455|6.06|6.24|8.1|8.25|9.15|10.06|12.96|12.25|13.32|16.18|17.36|14.02|14.95|17.05|16.29|17.01|20.85|21.76|21.41|22.86|26.73|35.1|35.2|35.3|34.9|40.25|43.45|39.55|38.2|24.87|27.09|29.94|32.18|32.92|16.63|20.88|22.31|
2020-10-25 00:02:06|russ2000_1324|I|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:07|russ2000_1325|SRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.063|16.813|19.438|21|15.875|21|13.875|14.6875|17.25|15.875|11.75|11|9.75|6.9375|7.95|10.3|8.65|6.97|10.29|17.35|16.98|11.41|9.55|13.43|14.71|15.24|14.48|16.69|13.91|14.8|12.2|7.98|8.47|6.49|5.55|8.3|7.05|8.08|10|12.22|10.91|8.24|13.2|17.43|11.25|3.52|2.11|3.38|6.96|8.45|9.87|8.64|10.66|17.05|14.44|13.38|6|8.73|10.69|7.02|4.67|5.28|7.72|11.85|11.3|12.89|11.05|11.03|11.91|12.07|11.27|12.46|11.79|14.01|14.7|16.27|18.3|18.2|18.01|14.37|19.55|24.68|27.04|37.15|29.72|22.83|28.86|32.22|30.85|30.37|16.24|19.31|18.22|
2020-10-25 00:02:09|russ2000_1326|AAMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|135|250|533|900.5|1074.67|777.66|724.88|310.12|193.55|145.27|23.95|17.55|11.86|14.55|16.78|51.8|68.5|88|85.675|81.6|60.18|69.475|59.85|37.2|32.05|13.99|10.5|13.1904|14.0695|16.395|19.55|
2020-10-25 00:02:10|russ2000_1327|SMRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:11|russ2000_1329|BRSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:11|russ2000_1330|KEYW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:11|russ2000_1331|POWL|price|0.55095065157|5|4|3.125|3.75|3.25|2.875|2.375|2.375|2.25|2.625|2|2.125|1.9375|2|1.625|1.625|1.5|1.625|1.25|1.0625|1|1.3125|1|2.6875|2.625|3.5|4.5|8.5|6.875|11.25|8.25|12.125|10.5|8|9.875|9.375|9|6.875|8|9.25|7.375|6.75|7.25|6.75|6.625|6.125|5.5|6.375|5.875|6|6.875|9.75|9.625|10|10.5|13.25|14|16.5|14.75|10.6875|12.625|12.75|9.25|8.8125|8.8125|8.75|7.625|9.625|8.9063|8.375|10.9375|14.5|17.85|20.85|21.19|22.21|23.5|18.89|15.71|13.74|13.95|15.8|19.38|17.76|15.9|17.11|16.12|18.52|18.09|23.24|20.97|21.78|24.59|23.43|23.97|32|31.49|33.61|42.09|39.37|42.07|52.5|18.51|35.31|35.99|35.65|36.78|32.53|33.58|32.86|30.86|39.44|39.52|38.54|33.61|34.25|32.61|34.27|39.78|52.57|49.24|49.2|62.83|64.8|63.32|58.41|45.53|33.77|33.19|29.84|33.32|29.81|31.12|36.84|35.39|34.44|34.49|31.85|28.98|26.84|30.05|36.65|29.16|26.55|29.25|36.99|39.16|25.67|25.37|26.55|25.14|
2020-10-25 00:02:14|russ2000_1332|HRTX|price|0||||||||||||||||||630|860|440|550|690|550|490|590|550|550|460|360|500|230|180|310|350|560|840|940|780|670|670|540|540|480|420|490|400|470|350|325.04|440|575.04|440|640|740|660|610|620|640|620|530|690|560|435.04|430|350|560|330|275.04|400|302.48|170|190|165.04|240|136|224|208|168.08|108.96|80|84|133.6|178.4|196|266.4|268|108|132|115.2|133.28|139.2|122.4|160|140|85.6|109.6|83.04|43.8|41|31.6|25.002|22.798|15|8.4|10.8|18.8|17|25.2|20.4|12.2|12|9.024|4.6|4.8|5.2|4.6|7.4|13.7|12.444|10.9|7.4|7.18|6.7|8.9|13.91|12.32|8.33|10.06|14.55|31.16|24.4|26.7|18.99|18.05|17.23|13.1|15|13.85|16.15|18.1|27.6|38.85|31.65|25.94|24.44|18.59|18.5|23.5|11.74|14.71|14.82|
2020-10-25 00:02:17|russ2000_1333|HTBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.19|13.24|15.88|15.97|16.52|16.17|15.6|15.59|14.64|16.29|15.74|16.76|18.67|20.55|18.84|18.23|18.56|26.35|22.65|24.55|25.9|25.7|26.15|28.45|29.9|25.59|25.28|24.5|26.42|27.05|15.75|15.31|13.37|
2020-10-25 00:02:19|russ2000_1334|CECO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:19|russ2000_1335|RTIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:19|russ2000_1336|KE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.93|12.01|14.14|14.59|11.71|11.66|11.69|12.05|13.31|18.7|16.35|17.95|21.75|18.25|16.3|19.2|19.2|15.69|15.86|15.58|15.13|18.1|12.16|12.8|11.32|
2020-10-25 00:02:20|russ2000_1337|PHX|price|0||||||||||||||||||||||||||||||||||||0.4167|0.4167|0.5313|0.4271|0.5105|0.5|0.5|0.5|0.5|0.5417|0.6563|0.625|0.698|0.646|0.7085|0.7085|0.698|0.75|0.8545|0.865|1.3855|1.042|1.115|1.24|1.167|1.3855|1.2085|1.0835|0.9585|0.9375|1.219|1.1875|0.8906|0.9844|1.125|1.9844|1.6875|2.3438|2.3875|1.9563|1.8375|1.875|1.7813|1.75|2.5|2.0187|2.875|2.8563|3.775|4.2412|3.875|4.015|5.625|6.62|7.3475|9.4875|10.375|9.375|8.92|9.2|9.5251|9.875|14|12.375|13.245|13.235|17.655|13.45|9.3|8.85|9.55|10.68|12.915|11.815|14.07|12.125|14.205|15.85|14.295|14.175|16.835|15.74|14.295|15.62|14.16|14.425|14.975|14.465|16.7|22.9|28.775|29.85|23.92|19.79|20.79|16.86|13.79|17.34|16.38|16.47|23.35|18.9|22.4|24.85|21.6|19.15|20.1|18.6|14.32|15.7|13.4|13.95|10.94|3.81|2.94|1.66|
2020-10-25 00:02:23|russ2000_1339|PGC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5439|16.2857|17.5439|17.5439|17.519|17.24|16.8744|16.7124|16.5257|13.7143|12.6924|13.0333|15.6524|14.221|13.5952|14.3108|14.4629|19.2837|24.2818|25.2027|25.5805|23.2192|25.2105|27.745|28.2251|26.6667|27.6971|29.2641|31.2857|25.4286|26.2857|25.8857|26.6762|25|23.619|23.3333|25.7143|28.181|26|24.381|23.7143|22.9524|24.4667|25.3238|27.619|18.181|15.8286|16.06|12.08|15.71|12.86|11.84|12.75|13.3|11.54|9.75|10.81|12.66|15.24|15.38|14.01|14.9|17.22|17.5|19.38|20.1|21.21|18.07|18.54|21.35|22.18|21|21.23|16.62|18.18|20.64|31.22|28.34|31.04|31.69|35.23|32.55|34.59|32.35|25.11|25.28|27.7|29.01|31.05|12.7|18.21|15.265|
2020-10-25 00:02:25|russ2000_1340|CORR|price|0.867772750126||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.85|86.85|79|71.85|62.05|60.65|58.7|35.2495|31.25|30.3|30.35|30.4|36.25|37.7|29|34.9|44.9|43.2|40.7|38.1|44.5|40.25|43.75|46.15|34|36.6|38|34.65|32.2|34.7|42.05|37.45|35.15|34.95|30.4|26.45|17.58|20|30.21|25.46|33.36|35.74|35.41|36.08|37.76|37.99|37.52|36.25|36.82|37.6|40.67|48.71|13.83|12.14|8.3|5.7|
2020-10-25 00:02:27|russ2000_1341|AMPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7742|1.1434|2.2867|1.7347|2.3261|6.2687|5.4881|2.9727|2.539|3.1698|2.9412|2.8071|3.3985|4.4788|5.4487|5.5985|4.6286|5.8666|2.7835|2.5942|5.9376|1.8688|2.1763|2.7914|2.22|3.48|0.7541|1.06|0.8134|0.57|0.622|3.62|3.27|2.22|0.49|0.4|0.562|0.3989|0.514|0.583|0.415|0.6369|0.96|
2020-10-25 00:02:29|russ2000_1342|WD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|12.5|13.25|11.45|12.47|12.74|12.42|15.35|16.5|18.19|17.36|15.36|16.03|15.85|14.62|12.83|17.49|17.22|26.74|25.58|29.02|23.98|22.56|25.12|32.11|41.79|48.68|51.99|46.82|59.14|55.41|53.13|43.09|50.91|51.39|56.84|64.68|40.27|50.81|51.13|
2020-10-25 00:02:30|russ2000_1343|TAST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7425|3.8955|4.1331|2.795|2.5284|2.0322|1.3698|1.1507|0.7126|0.9317|1.7076|2.0296|1.8976|1.7208|1.2061|1.3117|1.9847|2.5179|2.6366|2.3872|3.051|3.2806|5.72|5.86|6.02|5.32|6.35|6.17|6.62|7.85|7.1|7.05|7.71|8.05|10.34|13.68|11.98|13.36|11.72|12.69|15.05|14.15|12.2|11.45|12.25|11.9|15.05|14.65|9.6|9.96|8.77|8.66|6.94|1.4|4.54|6.325|
2020-10-25 00:02:32|russ2000_1344|NM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.2|60.7|56.9|59.1|47.8|47.8|41.9|51.3|53.5|80.1|111.4|117.5|123.2|94.4|91.1|51.1|31.7|23|41.3|49.4|59.7|64.4|53.5|56.6|51.2|56.2|49.5|35.1|34.9|42.1|33.1|37.5|34.7|44.7|52.6|74.6|91.3|92.6|103|59.7|37.8|42.5|38.5|25.7|12.8|11.2|9.233|11.8|12.4|17.7|10.2|17.3|12.7|8.899|9.205|7.183|2.201|2.38|3.45|5.02|4.92|1.45|2.2|1.73|
2020-10-25 00:02:34|russ2000_1345|FDEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:02:34|russ2000_1346|ETM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|31.875|33.75|39.5|66|51|48.125|29.9375|30.875|39.3|49.65|32.74|47.56|55.77|43.58|46.3|47.4|44.75|48.91|47.58|52.4|43.84|37.2812|33.66|35.58|35.1|33|30|29.41|28.48|24.94|24.76|28.43|27.74|23.97|20.18|14.4|10.08|7.5|5.09|1.35|1.05|1.42|5.1|7.67|11.89|10.03|8.06|11.4|10.74|7.93|5.35|6.14|6.44|5.5|6.98|7.13|7.71|9.33|8.56|10.72|10.59|10.29|8.03|12.48|12.15|11.75|10.09|11.27|10.83|13.64|12.85|15.85|14.05|10.2|11.4|11.2|9.5|7.9|7.7|5.42|5.25|6.01|3.4|5.02|1.62|1.74|1.62|
2020-10-25 00:02:37|russ2000_1348|AGM|price|0||||||||||||||||||||||||||||||||||||||||||||1.7501|1.5834|1.6667|1.9167|1.5|1.5|1.417|1.417|1.667|2.3333|2.917|6.5|10.25|8.25|11.75|14|20.3333|18.25|19.833|11.6667|12.375|16.5|22.3333|18.6875|19.125|16.3125|14.1875|17.25|23.3125|22.7|28.44|30.7|42.31|40.24|25.8|28.5|30.18|23.52|22.35|29.75|31.71|25.48|24|20.51|23.55|17.74|21.45|26.2|31.5|27.74|26.88|28.19|28.16|26.62|35.54|32.11|28.64|27.26|26.98|10.54|3.6|2.98|5.04|7.5|7.04|11.33|15.31|10.8|16.38|19.12|21.07|18.93|17.93|22.53|26.38|25.91|31.37|32.75|27.34|32.64|34.45|33.23|30.45|32.14|29.28|28.19|30.48|26.34|32.68|40|35.17|40.46|58.72|57.85|65.64|74.77|77.54|86.89|95.26|78.56|60.12|72.45|71.75|83.2|84.23|43.02|59.93|65.3|
2020-10-25 00:02:40|russ2000_1349|ACRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.03|17|16.53|16.95|12.79|12.66|13.12|13.07|12.47|12.11|11.8|11.05|11.39|11.67|11.87|11|12.04|12.69|13.84|13.39|13.42|13.39|13.34|12.35|13.86|13.83|13.09|15.19|14.88|15.61|15.84|6.99|9.12|9.11|
2020-10-25 00:02:41|russ2000_1350|UVSP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3338|26.6674|28.6676|31.416|37.6661|45.6671|24|22.7496|22.5002|20.8333|14.2222|12.5714|12.3175|10.4286|10.8|10.9333|11.5333|13.1333|15.4667|17.7867|23.3333|18.96|19.4133|20.6133|21.4667|22.1|22.1|24.1667|27.6667|32.5667|34.6334|26.7933|29.7133|26.4|26.53|27.32|25|24.65|24.61|28.99|29.69|24.22|22.5|24.81|22.98|26.47|22.63|37|31.09|17.5|19.35|21.73|17.53|19.26|17.91|17.48|19.66|17.28|16.36|13.51|14.92|17.1|16.56|17.94|16.86|17.45|18.63|19.01|20.58|20.06|20.33|18.33|20|19.59|20|18.86|20.8|19.2|20.66|23.47|30.9|26.45|29.3|31.95|28.15|27.9|29|26.5|21.02|24.46|25.49|25.41|27.22|15.55|15.46|14.41|
2020-10-25 00:02:43|russ2000_1352|NVEC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||128.125|140.625|78.125|68.75|50.4|43.75|31.25|35.95|26.575|21.875|16.25|21.875|21|12.5|35.15|13.5|20.25|6.25|6.565|5.25|7.25|7|10|10.75|7.75|8|7|19.55|39.38|53.8|46.43|36.25|36.69|28.6|17.65|15.56|15.37|14.87|15.55|13.39|35.79|31.72|26.59|32.23|31.92|25.8401|24.25|32.4|26.95|26.84|33.5|45.57|53.16|39.78|45.3|45.96|43.76|57.3|56.71|55.29|62.29|57.06|53.19|52.18|59.76|53.77|55.37|46.96|49.82|56.98|57.49|53.3|64.54|68.94|68.92|75.18|47.34|56.89|56.99|57.88|58.3|70.89|80.88|77.44|80.91|87.04|77.8|122.51|103.62|86.71|97.89|70.29|66.31|69.6|50.24|62.9|49.94|
2020-10-25 00:02:46|russ2000_1353|CORT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10|7.75|6.04|4.48|4.93|5.08|4.09|5|4.78|1.19|0.99|0.9|2.12|4.9|2.85|3.134|2.22|1.29|1.08|1.19|0.84|1.45|2.508|2.7|3.43|4.1|4.19|4.3|4.47|2.98|3.54|3.98|4.25|2.71|1.56|1.99|1.79|1.68|2.5|3.86|2.5|2.72|3.2|5.58|6.87|3.78|4.84|4.28|5.41|6.55|8.33|11.19|11.23|19.26|15.8|16.79|16.88|14.32|13.36|11.01|10.37|13.88|12.06|10.5|16.75|17.82|
2020-10-25 00:02:48|russ2000_1354|NPK|price|0|21.583|29.985|27|28.5|22|23.375|24|25|26.25|26.875|27.25|29.75|32.75|33.875|32.125|35.125|35.25|32.75|33.5|26.25|28.75|29.25|30.625|33.25|36.875|39.375|38.25|37.875|41|40.625|34.25|40.75|45.75|47.125|46.875|62.25|78.25|55.75|54.25|50.75|54.125|53|52.75|48.125|44.5|40.5|42.875|41.5|40.625|45.375|44.875|39.75|40|38|37.625|37.375|35.875|40.313|42.125|39.875|43.063|38.938|37.5|42.625|35.4375|38.25|38.625|35.5|32.625|30.75|29.9375|30.6875|29.95|29.7|26.9|27.75|28.76|32|28.88|29.38|26.15|31.6|34.34|36.15|38.76|41.23|41.82|45.5|40.3|44.07|42.81|44.35|49.17|52.28|55.27|59.87|61.64|62.34|53|52.66|52.4|64.18|74.5|77|61.01|76.1|86.51|109.23|118.91|92.86|106.47|130.01|112.68|101.49|86.91|93.6|75.86|69.77|72.88|69.1|80.5|72.03|70.41|80.5|78.04|72.84|60.71|58.04|63.39|80.32|84.26|82.86|83.74|94.35|87.79|106.4|102.2|110.5|106.45|99.45|93.75|124|129.65|116.92|108.55|93.29|89.09|88.39|70.81|87.39|81.86|
2020-10-25 00:02:51|russ2000_1355|NGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.6|4.17|5.8|6.45|5.85|6.85|8.3|7.25|9.36|10.97|11.57|27.96|17.7|15.98|14.5|12.57|15.33|14.1|17.59|16.63|19.38|19.42|29.25|15.77|8.91|8.34|12.62|17.62|18.87|15.87|16.18|14.82|19.15|17.65|15.21|12.74|14.91|13.43|14.2|14.98|16.68|18.93|23.04|27|28.95|31.35|31.88|24.07|22.22|19.22|22.42|19.83|21.72|21.76|23.79|22.18|33.25|25.4|23.5|29.1|25.75|23.3|23.05|21|15.8|17.31|15.37|12.85|11.92|4.75|6.11|8.58|
2020-10-25 00:02:54|russ2000_1356|NNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.7|133.35|127.2|135.3|139.65|143.55|147.6|147.3|97.2|82.8|58.2|59.1|58.8|51|42.75|49.2|34.65|41.25|32.1|51|48.6|56.85|67.05|54.45|55.5|44.25|55.95|52.5|53.85|50.7|44.55|23.85|23.1|19.35|25.8|25.35|21.9|18.6|16.95|13.0605|9.219|7.905|3.3|6.3|6.39|6.96|8.5|3.03|3.88|4.23|
2020-10-25 00:02:55|russ2000_1357|PFIS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||4.79|7.21|7.21|7.54|7.73|8.27|8.27|8.54|9.33|10.67|10.67|11.27|13.33|17.06|17.06|17.17|17.67|17.67|17.75|18.83|18|17.67|17|15.75|15|16.33|17.17|18|18|18|19|20.01|24|30.5|32.5|32.5|33.35|33.05|35.5|34.25|34.5|32.75|31.5|32.2|29.05|28.9|27|26.75|28|30.89|30|26.3|25.75|24|24|18.5|17.5|18.75|17.1|18.35|22|26|27.5|26.6|26.5|27.05|27.85|27.5|29|30|29.5|29.5|33|37.5|34|38.01|41.6|51.39|49.19|50|42.2|40.46|36.69|39.59|37.89|38.37|40.1|49|39.66|43.8|46.16|47.74|45.53|47.41|45.02|42.63|45.1|42|45.9|53.43|36.05|36.46|35.89|
2020-10-25 00:02:58|russ2000_1359|FISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13|12|11.375|13.9375|15.25|13.5|17.125|20.61|22.25|23.5|29.94|37|25.55|30.68|20.93|23.53|24.86|27.5|22|24.84|23.52|26.25|19.17|18.05|16.99|20.6|18.56|18.08|24.71|23|20.72|20.16|18.57|18.92|17.77|16.46|16.38|13.4|8.13|12.89|11.25|11.33|14.91|18.27|17.47|20.15|17.64|16.44|14.74|16.67|16.77|16.67|18.94|18.69|20.05|18.54|19.91|22.86|22.74|23.68|22.65|25.66|22.83|24.9|24.64|27.59|29.3|26.15|27.18|34.3|32.05|30|28.9|32.15|30.15|33.9|31.4|25.33|27.18|27.44|30.63|32.55|17.25|17.46|15.43|
2020-10-25 00:03:00|russ2000_1360|REGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|10.06|6.36|6.91|5.66|8.09|13.98|15.49|11.36|11.2001|11.43|10.07|9.66|9.4|11.56|8|9.43|9.17|8.18|8.06|9.95|9.85|12.65|12.45|11.85|12.6|17.75|27.85|25.33|21.96|15.82|13.91|26.95|20.53|24.78|50.02|
2020-10-25 00:03:02|russ2000_1361|OSIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:02|russ2000_1364|BBSI|price|0||||||||||||||||||||||||||||||||||||||||||3|4.75|4.5833|8.7917|6.1667|7.8334|9.3333|9.667|9.167|10.167|9.833|11.667|12.5|10.6667|10.167|9.667|9.083|11.167|7.833|7.375|6.5833|5.25|5.6667|4|5.6667|5.1667|4.4167|4|3.9375|3.3333|2.375|2.5417|2.513|2.533|2.4667|2.4667|2.3333|2.3|2.0667|2.18|2.1267|4.8|8.6533|9.3333|9.8333|9.5067|9.2133|14.6267|15.04|22.85|24.99|27|18.35|21.47|23.42|23.05|25.83|23.83|18.01|17.13|11.83|12.85|10.9|9.62|10.5|10.58|12.29|13.56|12.4|15.19|15.55|16.06|14.32|13.94|19.96|19.83|21.14|27.1|38.09|52.66|52.21|67.31|92.74|59.57|47|39.49|27.4|42.84|36.32|42.93|43.54|28.75|41.32|49.61|64.1|54.62|57.29|56.53|64.49|82.88|96.57|66.78|57.25|77.33|82.6|88.82|90.46|39.64|53.13|52.44|
2020-10-25 00:03:05|russ2000_1365|IO|price|0.658536585366|||||||||||||||||||||||||||||||||28.5945|24.8445|46.875|55.3125|51.5625|52.5|42.1875|63.75|58.125|56.7195|76.875|144.8445|176.25|151.875|161.25|197.82|254.07|313.125|280.32|465|521.25|472.5|446.25|217.5|210|324.375|402.195|348.75|373.125|233.4375|133.125|94.6875|108.75|111.5625|78.75|91.875|110.625|122.8125|126.5625|140.25|166.5|163.5|120.75|136.5|135.75|106.5|65.25|54|46.65|74.25|61.65|116.25|118.35|144.45|104.85|96.75|90.6|108.6|115.2|145.65|151.2|147.45|168.15|206.7|209.85|213.75|227.25|207|238.95|239.55|98.4|23.4|37.5|40.35|57.45|73.8|90.15|65.85|73.35|190.35|189.6|152.1|114.3|96.75|93.45|99.75|96.9|102.15|93.6|92.25|69.6|63.15|66|56.25|42|32.55|34.2|11.8485|5.55|8.08|9.16|5.01|5.9|4.85|4.3|3.55|7.8|27.1|28.8|25.6|11.81|14.44|12.79|9.66|9.43|1.27|2.02|2.75|1.56|
2020-10-25 00:03:08|russ2000_1366|IDRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4360|2800|2600|2320|1920|1920|1640|880|232|152|124.032|96|112|91.968|35.968|24|112|171.968|120|57.6|32|35.84|67.2|59.52|112|90.88|76.16|56.32|46.08|48|53.12|80.64|74.24|69.12|38.4|33.92|31.36|39.04|36.48|40.96|38.4|41.6|32|26.8|42.8|68.8|57.76|65.2|93.84|74.88|117.68|107.04|60.4|55.84|49.44|59.28|41.92|49.68|26.56|26.32|21.92|21.12|17.44|9.1992|8.8|13.84|7.2|8.24|6.64|5.2|5.16|14.64|27.12|52.72|24.16|18.32|30.96|29.68|28.8|26.4|26.4|15.68|12.24|19.84|12.96|19.92|13.28|17.76|15.92|1.82|1.53|8.45|3.02|2.72|2.95|2.93|1.79|1.26|1.79|2.48|
2020-10-25 00:03:11|russ2000_1367|FLIC|price|0||||||||||||||||1.3785|1.5266|1.6933|1.8394|1.5047|1.5047|1.6303|1.5677|1.6304|1.5991|1.6304|1.6132|1.4157|1.4157|1.5309|1.5144|1.4815|1.498|1.4157|1.3498|1.3498|1.4486|1.498|1.5802|1.9753|1.9424|2.1399|2.2222|2.3539|2.2799|2.3375|2.5432|2.4856|2.8971|2.9629|2.9136|3.0289|3.0122|3.284|3.3827|3.5556|4.0494|4.2469|4.642|6.074|6.8518|7.1851|6.2407|6.5185|6.1296|3.6296|3.2716|2.9753|3.2346|3.358|3.5309|3.8025|3.8272|4|3.8733|3.7333|3.9309|7.2593|7.4378|8.1111|7.92|8.2756|9.6022|10.1133|10.7822|10.2622|9.8889|11.2689|9.3578|9.7178|9.6667|9.56|9.6733|9.46|9.6111|9.8644|9.5556|9.44|8.7778|8.8444|8.3378|9.0844|10.7778|10.3333|9.0667|11.4311|11.8133|11.2222|11.3644|11.6356|10.9822|12.9111|11.88|12.4044|10.4044|11.76|11.7911|12.7333|13.7467|12.1556|13.2756|14.5511|17.1867|19.0889|18.0533|17.1378|16.0978|19.1333|17.58|18.22|17.7333|20.7667|18.8667|19.0467|21.2|28.8|26.3|28.25|28.45|29.7|27.45|26.4|21.5|19.98|21.91|21.01|23.035|25.13|16.13|15.19|14.22|
2020-10-25 00:03:14|russ2000_1368|WTBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||9.2216|9.9016|9.2216|9.9771||6.8781|7.0292|7.1048|7.8609|8.6165|9.3727|10.2797|11.489|12.0937|14.5125|13.3031|13.0006|12.6984|12.0181|11.5646|11.4512|11.5646|10.771|10.8844|9.6372|9.0703|9.7959|10.4308|11.9274|14.5125|13.3787|13.3605|14.966|16.5986|16.6803|16.3084|15.4806|14.7029|15.9429|17.1429|16.1619|17.2857|17.2857|18.4667|18.7714|15.5714|17.43|17.77|15.35|15.29|15.5|12.32|13.41|9.55|13.03|12.05|7.45|5.11|5.56|4.96|6.58|7.25|6.46|8.12|7.89|7.54|7.91|9.61|9.9|9.5|12.15|10.19|10.91|11.92|13.21|16.47|15.38|15.62|14.13|16.98|19.89|19.9|18.58|19.78|18.4|18.8|19.87|24.7|21.8|23.2|24.4|25.8|26.4|25.5|23.5|19.85|20.51|20.8|21.69|25.38|17.18|17.37|17.27|
2020-10-25 00:03:16|russ2000_1369|YORW|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.4167|5.4167|5.3753|5.5833|5.7087|5.8547|6.0213|5.8333|5.7713|5.7713|7.8333|7.9167|7.1667|7.4167|6.4587|6.4167|6.5833|6.1667|6.1667|6.2917|5.5|4.625|5|5.2917|6.3333|7.125|8.1167|8.0833|9.3251|10.5833|11.96|11.0033|10.9933|10.9333|12.1667|11.8267|12.2333|13.5333|12.5067|11.5667|13.1333|12.7333|14.5947|17.14|16.9333|17.4333|16.8601|20.23|18.1|17.08|17.78|17.09|15.75|15.1|14.96|12.38|12.13|12.36|13.76|13.98|14.56|13.92|13.7|16.04|17.1|17.03|17.23|16.65|17.44|17.62|17.37|18.38|17.49|18.82|18.96|20.72|20.98|20.31|20.77|20.2|22.53|23.71|22.08|21.74|25.06|30.97|29.74|30.18|38.1|34.4|37.05|34.85|34.05|31.35|32.25|30.1|30.74|34.32|35.45|43.85|46.6|42.63|46.91|42.95|
2020-10-25 00:03:18|russ2000_1371|VHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19.875|17.064|30.375|8.25|6.75|0.657|3.093|2.91|0.36|0.27|0.15|0.09|0.09|0.045|0.09|0.21|0.21|0.18|0.27|0.165|0.15|0.195|0.21|0.3|0.333|0.36|0.42|0.3|0.36|0.75|3.6|4.5|4.5|5.9|6.9|4.083|2.47|1.47|1.1501|1.66|2.94|3.4699|4.8|6.59|14.36|13.67|20.52|26.95|16.74|25.03|25.54|33.4|27.78|29.36|21.89|19.99|20.55|19.53|14.14|17.61|5.03|5.69|6.02|4.1|3.87|2.67|4.77|4.01|2.82|2.3|2.15|4.85|4.3|3.8|3.85|3.25|4.2|2.44|5.78|5.96|6.01|3.76|5.63|6.49|5.26|
2020-10-25 00:03:21|russ2000_1372|ZEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.68|21.77|25|22.22|22.21|19.63|26.63|20.5|24.91|30.37|21.74|27.22|27.81|28.1|33.78|46.01|52.54|70.81|57.25|85|87.81|73.6|76.63|64.01|88.53|101.8|
2020-10-25 00:03:22|russ2000_1374|FBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.6999|349.9998|456.9998|438.8998|513.8997|543.0998|513.8997|597.2997|573.6997|524.9997|374.9998|331.9998|290.2999|191.6999|283.3999|520.8997|491.6997|488.2997|743.3337|654|723.3337|1143|1035|1022.5|1257|2435|2167|2139|2541|1981|2206|2244|1962|1885|1709|1465|1511|1616|1409|1509|1293|1271|1271|740|625|304|387|77|76|73|103|59|60|37.8|18.2|15.7|15.6|13.2|4.9|5.05|9.901|7.267|11.6|19.4|13.91|13.85|14.24|19.12|21.73|18.1|16.89|15.61|14.58|18.57|20.46|23.54|20.89|23.43|27.46|26.6|26.82|30.72|33.66|37.6|36.64|34.88|31.4|26.47|31.75|31.75|37.28|38.41|18.14|28.53|31.4|
2020-10-25 00:03:25|russ2000_1376|PSIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|24|14.5|17.5|16.75|15.3|16.01|25.5|33.83|55.31|75.1|75.2|74.54|69|53.27|64.29|54.02|22.67|18.06|12.42|16.73|10.36|9.14|8.5|8.65|8.85|7.5|7.75|9.3|11.25|9.25|7.3|9.8|7.45|4.25|4.5|4.1|2.76|
2020-10-25 00:03:26|russ2000_1378|BMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||3.2519|3.2258|3.1949|3.3333|3.3874|3.4455|3.945|4.1119|4.1667|4.4444|4.8892|5.1948|6.2218|8.2222|9.334|7.7778|7.6111|7.7778|7.7778|8.4171|7.6667|7.4165|5.8275|6.4788|6.3168|6.3708|6.3348|6.5004|7.8504|6.9539|7.7098|9.2869|9.1667|9.6667|9.5238|10.41|11.3333|13.3267|14.3833|15.77|15.85|19.665|18.5205|16.375|16.925|17.05|18.25|16.52|15.775|18.125|17.85|16.475|16.475|14.45|14.455|12.645|15.24|12.901|9.975|13.48|15.665|16.81|16.54|15.83|15.855|17.835|18.305|17.585|16.395|18.63|19.655|18.75|21.325|18.38|19.965|19.515|20.265|21.99|22.74|22.405|22.945|26.085|25.45|25.25|24.105|26.67|24.76|24.7|24.88|34.25|32.475|31.625|34.925|34.95|34.4|42.05|41.65|38.51|40.69|41.96|41.82|46.65|29.22|31.47|29.29|
2020-10-25 00:03:29|russ2000_1379|EPZM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|28.13|35.86|20.8|23.6|28.21|27.11|17.86|18.78|24|12.33|17.99|11.32|10.09|10.06|11.75|17.4|14.3|17.25|13|17.6|13.6|10.2|6.04|12.39|13.29|10.68|24.6|15.51|16.06|12.03|
2020-10-25 00:03:30|russ2000_1380|MG|price|1.39017169923||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|12.35|11.2|11.81|10.6|11.9|18.31|17.41|20.51|22.66|23.31|22.99|21.48|20.98|18.8|21.65|18.15|20.05|23.19|23.12|21.37|17.09|18.2|18|13.88|21.07|25.25|24.81|23.54|22.9|22.18|20.79|18.42|23.15|20.24|19.11|22.82|17.19|13.77|13.86|14.83|13.23|5.12|4.83|4.87||
2020-10-25 00:03:32|russ2000_1381|TBBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.07|18.98|20.39|16.74|13.85|17.18|15.7|16.79|23.98|22.86|25.99|30.34|25.41|23.28|21.71|13.91|11.93|8.79|5.07|2.61|4.24|6.39|5.89|6.83|8.88|7.81|7.05|9.68|9.36|9.81|6.98|7.51|9.79|8.5|10.28|11|13.87|13.95|17.85|17.19|18.34|11.9|8.84|10.38|8.9|10|8.46|6.37|5.76|6.58|6.2|7.88|4.98|7.26|8.31|9.96|10.72|11.16|9.6|7.92|8.08|8.94|9.99|13.15|5.77|9.3|8.655|
2020-10-25 00:03:34|russ2000_1382|BDGE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.463||5.722|7.389|10|15.611|14.333|16|15.667|12.833|12.8333|13.1667|13.6667|10.6667|10.9167|11|10.9167|11.6667|12.6667|12|12.1733|13|17.1667|15.6667|14.9333|15.9667|18|21.0667|23.3333|27.6667|30.3333|29.35|30.5|32.6|26.2|27.05|25.1|25.5|25.5|25.75|24.08|24.45|24|24.75|24.6|21|21.174|19.55|18.5|19.25|26.14|25.26|23.78|23.42|21.9|23.81|25.71|22.04|22.68|18.64|20.77|22.01|22.15|23|20.26|21.52|21.51|21.93|24.51|26.19|24.01|23.93|26.99|25.61|27.89|26.56|31.45|30.22|29.28|28.89|38.95|34.5|33.05|34.1|35.3|33.75|37.2|33.1|24.8|29.3|28.62|29.68|33.81|20.08|22.4|17.34|
2020-10-25 00:03:36|russ2000_1385|FCEL|price|1|||||||||||||||||||||||||||||||||||||216.0001|213.0001|216.0001|330.0266|206.9977|222.0241|300.0025|312.0002|270.0097|252.0169|240.0481|204.0481|252.0001|204.0481|273.0241|270.0001|306.0002|366.0482|291.0241|288.0001|237.0241|237.0241|384.0482|396.0002|586.5123|444.0962|318.0962|288.0001|300.0962|414.0002|615.0243|1350|1467.072|2657.28|5512.5|5148|4960.8|2314.08|2250.72|2293.92|2462.4|1018.08|830.88|833.76|887.04|1157.76|2200.32|1872|2384.64|1431.36|1776.24|1313.28|1152|1425.6|1261.44|1556.64|1890.72|1271.52|953.28|951.84|1013.76|1059.84|1448.64|1211.04|1271.52|1190.88|688.32|555.84|457.92|577.44|479.52|406.08|396|188.64|164.16|252|246.24|191.52|154.08|141.12|178.56|149.76|133.992|156.96|151.2|174.96|192.96|205.92|326.88|357.12|290.88|172.8|177.12|121.2192|127.368|63.96|71.52|64.68|40.2|18|13.8|18.6|26.28|20.04|22.32|15.6|10.1436|6.1584|3.144|0.3388|0.2383|1.59|2.02|2.23|2.38|
2020-10-25 00:03:39|russ2000_1386|IDT|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1836|6.4598|11.215|11.9627|9.8453|10.3477|9.9111|8.5533|10.9518|11.203|13.3683|11.2927|9.9888|8.2243|8.5114|8.4935|7.8355|7.2494|6.8785|6.7469|8.0449|7.7518|8.0449|6.729|6.1249|4.7432|4.3544|2.2908|1.0766|0.5204|0.2093|0.8493|1.2561|2.255|2.4703|5.4729|9.3428|9.4086|16.5264|16.9331|15.7429|11.3585|5.2636|5.12|6.0531|5.9873|5.9753|8.6191|12.3634|14.3367|12.2078|11.1964|11.0266|10.5952|15.1077|12.519|12.6888|9.2443|8.1763|11.1681|13.1897|15.2104|16.3687|13.4095|12.843|11.448|9.1905|5.52|5.13|7.04|6.98|6.64|10.72|6.79|7.56|5.73|6.56|10.44|
2020-10-25 00:03:41|russ2000_1388|MMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|14.68|17.37|24.03|30.26|32.97|37.48|46.14|44.86|29.7|25.11|24.5|25.54|27.58|23.74|26.01|26.53|32.18|35.9|38.79|34.46|34.23|40.73|30.11|35.05|37.25|27.1|28.86|27.47|
2020-10-25 00:03:42|russ2000_1389|ZFGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:43|russ2000_1390|ONVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|49.4|182|41.8|45.4|75.2|75.6|121.4|196.2|167.6|145.2|127.4|153.2|70.8|75.4|54.2|52.6|43.4|67.2|77.8|75.8|60.6|53.2|43|27.2|20.2|27.4|23.2|19.8|19.84|8.444|5.268|7.114|5.452|10.4|7.91|
2020-10-25 00:03:44|russ2000_1394|KEG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:44|russ2000_1395|TRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:44|russ2000_1397|RDNT|price|0.327211394303|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.32|0.2|1.02|0.6563|1.002|1.1|0.94|1.2|1.2|1.56|3.46|3|2|1.6|0.54|0.5|0.48|0.96|1.38|0.96|0.54|1.02|0.8|0.66|0.76|0.86|0.8|2|3.32|5.14|5.65|6.16|8.9|10|6.46|7|6.59|3.25|1.45|1.47|2.47|2.48|3.18|3.91|2|2.24|3.42|3.62|3.75|2.35|3.29|3.31|2.6|2.6|2.77|2.77|2.75|2.48|2.75|5.05|5.79|9.13|8.4|8.95|6.52|6.11|5|5.45|5.76|7.45|5.8|6.25|7.6|11.05|13.85|13.45|14.3|15.11|12.39|12.41|14.75|14.96|8.29|12.56|15.58|15.93|
2020-10-25 00:03:47|russ2000_1398|IG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|24.619|24.6976|24.0274|25.32|26.195|26.8396|25.9687|24.1849|26.7729|27.0031|
2020-10-25 00:03:48|russ2000_1400|PEIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25|26.25|49.35|196.875|393.75|454.125|294|984.375|853.125|1017.45|721.875|1739.325|3346.875|3428.775|2912.175|1411.2|1575|721.875|705.6|492.45|1575|2100|869.4|738.15|229.95|377.475|682.5|614.25|661.5|787.5|462|399|162.75|294|194.25|283.5|246.75|208.95|515.55|568.05|622.65|1053.15|1046.85|1083.6|1136.1|2266.95|2427.6|1474.2|1615.95|1788.15|1386|1010.1|862.05|462|190.05|145.95|46.2|34.65|40.95|54.075|74.55|116.55|67.2|93.66|75.7785|66.15|16.2015|4.335|15.9|16.5|5.325|5.85|4.7415|5.055|3.98|3.51|5.09|15.5799|15.29|13.96|10.33|10.79|10.32|6.49|4.78|4.68|5.45|6.91|9.5|6.85|6.25|5.55|4.55|3|2.6|1.9|0.861|0.98|0.765|0.5633|0.65|0.26|0.7099|7.31|
2020-10-25 00:03:50|russ2000_1401|ACLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|56.75|32.75|43.25|56.72|43.2|52.92|51.44|43.36|22.52|23.16|21.12|24.24|39.72|40.44|39.96|47.04|35.12|32.68|29.04|28.28|22.2|18.56|24.96|22.04|26.16|23.44|30.6|25.6|20.04|20.68|21.56|20.12|6.04|2.64|1.24|2|3.8|5.56|6.32|6.2|6.44|13.92|10.32|6.76|5.04|5.16|6.92|4.76|4.36|5.6|4.8|7.12|8.92|9.92|9.32|7.6|8.48|9.96|9.88|11.6|10.92|10.8|11.04|10.32|12.49|14.3|15.9|22.05|24.9|29.3|27.25|20.35|20.4|16.63|20.5|14.44|18.37|24.39|13.42|27.71|22.3|
2020-10-25 00:03:53|russ2000_1402|VSLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:03:53|russ2000_1403|XNCR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|11.23|10.94|9.445|16.67|15.2|21.97|12.19|14.54|12.62|16.56|26.19|26.78|23.53|19.99|22.6|22.33|29.2|37.6|38.97|34.72|31.06|38.56|35.3|34.39|29.88|32.39|39.16|
2020-10-25 00:03:54|russ2000_1404|BV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|19.87|18.5|15.2|9.19|7.08|9.09|9.569|7.76|7.44|7.89|7.21|7.995|5.79|5.89|4.4|4.58|3.07|3.66|5.68|4.85|4.2|4.75|5.05|5.45||21.4|16.26|9.98|14.84|18.68|17.09|16.82|10.81|11.2|11.9|
2020-10-25 00:03:55|russ2000_1406|GTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.3|2.5|3.5|3|2.7|1.7|3.24|1.75|2.32|1.35|1.15|0.38|0.6|0.51|0.35|0.49|1.39|0.86|1.2|1.3|0.96|0.9|1.3|1.22|1.25|1.15|1.18|2.25|2.18|2.74|2.8|3.5|4.399|4.57|7.3|9.5|9.93|11.91|13.13|18.88|23.87|22.66|17.4|16.67|16.86|23.7|28.7|23.65|32.8|31.75|45.75|54.35|46.95|44.35|23.6|33.31|19.18|9.68|9.71|8|8.19|4.88|
2020-10-25 00:03:57|russ2000_1407|CAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.0107|13|12.778|11.6667|13.8333|11.8333|14.0833|11.375|11.1667|7.9167|8.9167|8.9167|8.75|10.08|10.6667|10.3267|11.8667|15.1667|18.5667|15.4|16.9|17.2|18.3333|20|20.5067|19.8|21.9333|22.8667|26.52|24.5467|21.8667|25.9667|22.12|22.5|24.9867|28.3667|30.3333|29.78|25.8|24.2933|19.2533|21.6333|17.9467|20.38|17.2533|16.2933|21.76|22.0267|21.1133|21.4067|19.2|23.1933|25.9667|22.4067|21.2667|18.3|21.8467|24.3467|22.88|24.8867|22.8067|23.02|23.84|26.36|28.4067|26.9533|25.3867|23.3333|26.2733|26.56|25.8333|26.58|30.0333|28.14|28.4733|31.3733|44.15|42.71|40.98|43.79|43.05|44.56|47.3|43.01|34.96|41.72|43.8|43.64|46.82|30.52|32.01|30.225|
2020-10-25 00:04:00|russ2000_1411|GEOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.5625|10.5|13.25|7.875|4.75|4|6.5|5.25|5.875|9.6875|7.5|10.875|9.6875|10.4375|11.55|7.475|5.715|7.425|5.04|5.775|3.9|3.975|6.875|6.4405|7.756|8.435|9.3|8|8.325|10.08|10.155|9.8495|14.095|25.125|26.825|29.04|26.75|33.83|36.23|42.875|36.93|21.17|29.925|17.27|8.35|6.405|11.015|12.915|19.94|23.905|25.86|27.95|48.32|49.74|47.69|28.83|36.56|54.155|43.95|61.09|87.04|105.86|72.61|77.83|96.37|66.77|55.08|38.25|27.46|17.35|23.12|15.32|13.63|12.38|15.92|16.85|22.14|15.07|13.95|17.12|13.28|9.81|14.45|12.84|11.1|15.03|13.14|15.29|17.1|5.6|6.46|6.33|
2020-10-25 00:04:02|russ2000_1412|CRAI|price|1.11911532385||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.125|24.125|24.5|23|22.25|19.75|24.25|33.25|20.4375|17.8125|10.875|10|10.1|14.3|16.1|19.6|16.36|13.95|16.1|15.617|20.72|21.83|33.26|31.57|31.76|34.42|30.22|43.41|49.56|56.45|46.61|45.35|48.8|43.2|44.51|51.98|53.01|53.01|49.37|47.01|34.56|34.82|40.07|28.35|22.01|25.81|27.79|24.45|23.47|22.86|15.9|20.43|25.53|26.32|23.85|18.04|24.19|19.18|15.91|16.88|21.31|18.6|18.29|18.3|22.3|21.24|26.89|30.97|29.81|28.22|22.72|22.83|19.67|23.48|26.88|32.45|38|33.73|35.76|46.02|58.62|55.67|57.08|47.13|52.8|38.82|38.89|50.53|38.42|41.22|45.45||
2020-10-25 00:04:05|russ2000_1414|FRPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|15.29|19.31|18.6|10.65|8.8|7.31|9.07|9.02|10.05|11.4|15.5|15.6|19.2|16.35|26.1|36.45|31.4|42.29|45.81|48.31|59.09|63.87|83.66|109.03|
2020-10-25 00:04:06|russ2000_1415|OLP|price|0|15.75|13.5|14.5|12.5|13.25|13|14|14.25|14.625|16|14|14.75|16.25|17.625|16.25|16.25|14.875|14.375|13.5|11|14.25|15.25|15.75|14.25|12.75|13.875|12.125|10.625|11.125|8.75|6.125|6.625|9.375|9.375|9.375|7.75|7.625|7.375|7.5|8.75|9.875|10.375|10.625|10.875|10.125|10.375|11|10.5|10.75|12.375|13|12.875|13.5|13.375|12.625|13|13.5|13.313|13.625|14.375|14.375|13.375|12.375|12.375|12.5|13.5|13.8125|13.125|11.25|11|11.125|10.875|11.8|13.82|14|15|16.12|14.9|14.86|15.32|16.4|16.8|18.55|19.95|22.55|18.16|18.05|20.72|18.66|20.71|19.91|18.41|19.83|19|22.4|25.13|22.81|22.76|19.45|18.37|16.12|16.31|17.67|8.8|3.52|5.75|9|8.78|16.66|14.91|15.91|16.7|15.08|15.44|14.66|16.5|18.3|18.83|18.65|20.29|21.72|21.96|20.28|20.13|21.32|21.34|20.23|23.67|24.42|21.28|21.33|21.46|22.41|23.85|24.16|25.12|23.36|23.43|24.36|25.92|22.1|26.41|27.78|24.22|29|28.96|27.53|27.19|13.93|17.62|16.36|
2020-10-25 00:04:09|russ2000_1417|CTIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||123000|133500|162000|190500|139500|36000|24750|33000|45000|28875|32250|54000|226500|348000|484500|540750|201750|331680|269880|299400|307440|65508|51600|87240|106440|117120|141360|107040|94320|87600|84480|100620|51000|32160|25680|25800|23280|16320|21000|21240|19440|9510|11370|5550|1440|1440|300|39|32.4|447|369|342|162.21|130.29|114|109.83|114.03|97.5|52|53|66.5|35.5|24.4|12.9|13.1|11.4|13.7|18.7|39.8|28.8|24.2|23.1|18.1|22.4|13.9|12.6|5.118|4.001|3.8|4.405|4.16|3.37|3.2|2.6|3.9|5.03|2.15|1.01|0.9702|0.9885|0.92|1.64|0.7915|1.26|1.13|
2020-10-25 00:04:12|russ2000_1418|SALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1114.6743|1100.1545|975.0608|686.8985|218.914|256.8889|182.056|158.601|80.4174|29.2258|26.4335|33.4142|44.6763|88.4219|64.6876|69.3414|67.9452|64.2222|67.4799|65.6184|50.447|35.7411|40.2087|57.6138|63.7|25.3|15.3|14.16|
2020-10-25 00:04:13|russ2000_1419|CRY|price|0||||||||||||||||||||||||||||||||||||||||3.1667|2.6667|2.8334|2.6667|2.0834|2|1.6667|2.7083|2.167|2.5|3.75|6|5.167|7.167|12.3333|8.5|8.333|5.583|7.959|9.959|9.083|11.3333|10.5|10.5|7.92|7.33|8.17|8.33|7.83|12|15.33|23.13|30.25|25.93|40.91|37.61|30|20.9|16.06|2.61|6.83|6.85|10.35|6.16|5.78|5.95|5.2786|7.26|7.07|6.19|7.76|6.95|3.34|4.4|5.4|6.45|7.65|8.41|13.01|9.45|7.95|9.4|11.44|13.12|9.71|5.18|5.54|7.97|6.42|6.47|5.39|6.07|5.42|6.1|5.6|4.49|4.8|5.27|5.23|6.72|6.23|6.01|6.26|7|11.09|9.96|8.95|9.87|11.33|10.37|11.28|9.73|10.78|10.75|11.81|17.57|19.15|16.65|19.95|22.7|19.15|20.05|27.85|35.2|28.38|29.17|29.93|27.15|27.09|16.92|19.17|18.47|
2020-10-25 00:04:16|russ2000_1421|LION|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:16|russ2000_1422|AROW|price|0|1.1614|1.3322|1.4519|1.6302|1.7621|1.7311|1.7311|1.801|1.8165|2.227|2.6616|3.2669|3.9342|4.617|3.9342|3.8566|3.9652|3.7945|4.4696|3.6007|3.7775|3.8395|4.0179|4.0179|4.0317|4.2798|4.5901|4.2798|3.7836|3.4116|2.6052|2.3571|2.7292|1.6747|1.7082|1.3287|1.898|1.898|1.7082|2.1714|3.0268|3.0268|3.5532|3.4899|3.1479|4.3111|4.4823|4.4827|4.5192|4.4126|5.0526|5.4403|5.9951|6.3291|6.7725|7.6531|7.9377|8.874|9.6886|11.4553|10.6859|10.4722|10.8141|9.7797|10.2499|9.9208|9.7797|9.1391|8.5808|7.0527|7.8167|9.1097|9.5799|11.872|13.1509|14.4108|14.2141|16.7805|14.1442|15.9503|14.8514|17.2929|16.8536|17.9875|19.4714|19.7306|20.0355|20.6896|18.1735|18.5806|18.643|17.9762|18.8355|18.8561|17.9562|17.5384|15.8603|15.5842|16.2486|15.6725|16.4018|13.2221|21.4485|18.3344|17.2769|19.6909|20.4994|18.7793|20.199|17.352|19.4045|21.2846|19.1415|18.9326|17.7314|18.6797|19.4448|19.2615|20.3214|20.2807|20.0288|20.1182|21.0512|22.0212|21.9217|21.5072|21.2016|23.2482|22.9606|22.8591|23.0317|23.4371|22.9195|26.1284|29.169|35.9837|30.1197|28.1206|31.4351|31.0691|31.0691|33.3112|34.876|30.1819|31.002|32.7364|32.4175|36.699|27.0583|28.8641|25.09|
2020-10-25 00:04:19|russ2000_1423|BAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:19|russ2000_1425|OSTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|13.8766|6.0204|13.0278|12.179|14.3207|15.9591|20.3905|28.5921|39.6757|34.7211|71.4162|43.8505|35.0764|39.5572|30.7437|28.0098|21.5255|19.1864|16.5217|17.3211|18.0613|25.2365|15.9591|9.6426|27.5361|16.9164|11.8139|9.5143|11.6757|14.4787|13.5312|16.0183|19.6503|16.1663|16.4427|15.584|14.0543|9.307|7.6983|5.2901|6.8495|10.4124|13.7483|11.1625|26.4208|28.4441|29.3126|21.2393|15.5051|16.6401|24.2397|23.9041|21.3873|17.2421|12.2481|14.5971|16.5611|14.982|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|
2020-10-25 00:04:22|russ2000_1426|CCF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||2.3125|2.1875|2.4375|2.5|2.6875|4.1875|3.875|4.125|6|6.5|8|7.75|5.875|7.0625|5.4375|5.0625|6.0625|6.0625|5.4375|5.1875|4.9063|4.9375|5.375|5.825|6.125|5.875|5.475|5.5|4.95|4.64|4.925|5.145|5.85|6.26|7.025|7.4|8.3|7.825|7.8|7.04|6.925|7.207|7.6|7.17|8.1666|10.85|14.975|13.49|16.58|18.3|26.62|18.61|16.92|11.2399|9.918|12.3|11.1|11.43|12.32|11.3|13.2|15.95|15.4|17.15|12.77|12.1|14.5|11.72|15.74|17.52|18.87|19.85|28.79|31.53|31.62|30.26|35.76|35.24|43.41|36.98|40.5|44.12|49.62|57.86|63.68|79.5|91.45|103.05|92.8|121.6|104|117.35|129.15|112.67|97.69|99.49|92.66|119.12|90.77|94.02|104.57||
2020-10-25 00:04:25|russ2000_1427|KRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.945|14.325|16.43|18.75|20.54|21.18|14.93|15.95|14.91|14.5|13.915|14.755|16.35|16.675|13.89|9.69|9.035|11.94|9.625|6.625|4.52|3.485|3.42|5.057|8.475|7.4|10.125|18.795|22.385|29.165|26.75|17.19|18.13|24.3|17.12|15.15|17.35|16.66|16.44|16.22|16.94|16.18|15.43|13.78|13.31|12.65|12.21|5.84|5.67|5.68|5.96|8.16|12.41|15.9|17.71|22.95|26.19|21.8|23.4|16.28|11.05|14.02|14.77|12.22|13.82|8.23|9.57|12.82|
2020-10-25 00:04:28|russ2000_1428|WIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|28.49|20.2|20.05|16.13|21.26|18.38|23.62|17.28|22.89|20|28.51|44.08|43.65|66.3|71.15|70.1|59.75|76.5|96.8|119|89.42|120.83|139.76|115.54|122.38|100.82|256.22|254.85|
2020-10-25 00:04:29|russ2000_1429|BTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:29|russ2000_1430|FCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.4592|17.1783|17.4592|17.3188|18.3042|18.5856|18.0231|18.3039|19.5724|19.8519|22.1758|23.0569|28.16|30.448|36.08|28.8201|26.1768|25.08|18.5227|17.5|17.7272|19.8|13.75|14.2045|15.2272|16.4772|27.0454|27.2636|27.2272|27.5454|30.6|26.8182|28.9818|30|31.9182|36.27|33.6|29.8|33.22|32.66|37|28.54|32.5|29.3|32.13|31.06|30.64|32.22|39.24|38.2|31.91|34.19|32.97|37.51|30.29|36.99|34.87|14.24|13.04|13.11|12.04|13.22|15.19|12.23|15.29|13.86|14.08|10.67|12.74|13.51|13.635|15.565|15.71|15.75|15.38|15.87|17.11|16.89|14.17|15.97|16.4|17.34|18.03|17.87|19.4|19.4|21.33|24.45|30.58|23.84|26.78|27.19|29.09|30.51|33.62|33.27|30.86|33.72|32.41|32.51|31.22|21.55|20.63|19.01|
2020-10-25 00:04:32|russ2000_1434|IMMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|33|72.25|24|11.875|7.3125|5.125|6.07|3.9|5.83|3.28|1.09|2.05|1.25|1.15|1.9|5.99|5.5|7|4.77|5.82|7.3|5.81|5.35|5.8|6.55|7.82|5.67|6.68|6.7|8.84|13.46|13.85|13.87|6.75|6.81|6.54|5.04|3.04|4.69|4.28|4.48|5|5.08|5.38|6.05|7.67|8.31|6.1|5.14|5.42|7.05|5.5|6.51|10.13|13.01|13.93|11.01|10.69|11.27|8.58|8.98|9.18|12.72|10.65|12.07|8.44|7.22|8.21|11.54|8.48|8.79|8|6.99|11.75|16.34|10.36|8.3|8.43|7.7|7.635|7.25|5.18|6.07|7.02|
2020-10-25 00:04:34|russ2000_1435|VSTM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|10.93|10.1|9.48|8.17|9.59|13.29|12.86|11.85|10.75|9.11|8.86|8.55|10.42|7.54|1.75|1.89|1.44|1.26|1.37|1.15|1.9|2.28|4.67|3.2|2.99|7.1|7.085|3.51|2.96|1.72|1.3|1.41|2.64|1.72|1.23|
2020-10-25 00:04:35|russ2000_1437|ENTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32|15.33|16.2|17.79|18.53|14.01|16.9871|17.17|16.7952|18.44|16.9476|21.1971|24.6583|
2020-10-25 00:04:36|russ2000_1438|FLWS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.375|12.375|7.25|5.75|5.0313|4.25|7.5|11.3|10.74|14.8981|13.55|10.72|8.42|6.311|6.55|8.6|7.52|11.3|9.49|9.33|8.3|8.38|7.3|7.19|6.85|6.84|6.51|5.47|5.23|5.95|7.78|9.13|11.61|8.94|8.4|6.78|6.02|3.47|2.07|2.06|3.51|2.18|2.58|2.38|1.88|2.5|3.26|2.8|2.57|2.28|2.99|3.32|3.76|3.45|5.05|6.06|5.33|5.1|5.46|5.63|7.09|8.16|11.71|10.59|8.7|7.7|7.2|8.34|9.25|11.15|10.1|9.5|9.95|11.55|11.85|13.2|11.7|10.99|18.23|19.52|14.64|14.28|12.88|21.635|25.16|
2020-10-25 00:04:39|russ2000_1439|MLR|price|0.262929867317||||||||||||||||||||||||||||||||||||||||||||||15|16.6667|19.1667|20.1389|19.4444|22.5|37.7778|46.4583|60.8333|77.9167|60|59.375|84.375|50.625|36.5625|39.375|33.4375|26.25|23.75|25.3125|15.3125|12.1875|19.0625|17.1875|6.5625|5|4.6|3.7|4.55|2.45|3.24|3.19|3.4|3.5|3.2|3.13|3.7|6.22|8.94|9.12|10.21|9.7|12.94|12.5|15.1|18.52|25.5|27.22|18.45|20|21.81|23.3|24.32|14.51|9.63|11.28|8.6|6.1|6.4|8|8.83|10.05|12.43|14.3|13.37|13.46|16.24|15.82|16.38|20.44|16.92|16.4|16.42|15.35|16.05|15.11|16.59|18.74|19.53|19.37|19.19|19.77|24.5|22.38|17.51|22.68|20.28|21.26|21.46|21.95|26.35|25.4|26.1|28.25|25|24.75|26.05|24.17|30.85|33.08|31.22|35.95|28.28|30.38|28.35|30.64|
2020-10-25 00:04:41|russ2000_1440|VICR|price|0|||||||||||||||||||||||||||||2.5|3.875|3.0625|4.375|5.7813|9.0625|17|21.5|13.625|10|9|9.125|7.875|7.625|8.875|11.5|13|9.5|12.875|12.875|17|22.469|24.188|20|15.25|23.25|24.875|16.688|13.375|22.5|29|27.125|28.188|13.875|8.1875|9|12.5|21.1875|22.6875|40.5|18|34.8125|54.25|30.375|20.5|16.3|14.11|16.2|16.9|6.99|7.15|8.251|5.7|9.7|9.54|11.41|12.27|18.27|10.11|13.11|10.44|13.6|15.15|15.81|19.73|16.57|11.54|11.11|10.02|13.23|12.12|15.59|11.94|9.98|8.88|6.61|4.89|7.22|7.72|9.3|13.81|12.49|14.61|16.4|16.49|16.17|8.75|7.96|8|6.94|6.67|5.42|4.97|6.85|8.18|13.42|10.2|8.38|9.4|12.1|15.2|12.19|10.2|9.12|10.48|10.07|11.6|15.1|16.1|17.9|23.6|20.9|28.55|43.55|46|37.79|31.02|31.05|29.52|46.72|44.54|71.95|77.73|
2020-10-25 00:04:45|russ2000_1441|UCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:45|russ2000_1442|EVLV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:45|russ2000_1444|LADR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.93|18.46|18.17|19.03|19.61|18.15|18.37|14.32|12.32|12.01|11.95|13.33|13.55|14.56|13.76|13.67|13.67|14.98|15.52|16.9|15.61|17.02|16.48|17.18|18.04|4.74|8.1|7.22|
2020-10-25 00:04:46|russ2000_1445|FIZZ|price|1||||||||||||||||||||||||||||||||||1.9271|1.6667|1.1719|1.0287|1.1719|1.0417|1.0417|0.9245|0.8854|1.0677|1.1198|0.9896|0.8854|1.9792|1.25|1.4325|1.1983|1.2242|1.3542|1.9533|2.9433|3.6983|3.2292|4.1667|4.1667|3.8283|4.0625|4.2708|4.5317|4.245|3.6725|3.7242|3.8025|3.49|2.9692|3.4642|3.3858|3.0208|3.9583|4.0625|4.375|4.3333|5.2917|6.1875|5.375|6.0375|6.3542|5.8333|5.8667|6.2333|6.8792|7.5667|6.9583|6.75|7.275|5.9167|6.875|6.175|7.1917|12.8|13.7167|9.5417|11.7667|12.9667|10|8.31|7.1|8.06|7.79|9.16|8.71|10.53|10.67|10.95|11.53|11.6|14.22|14.3|13.45|13.92|14.78|16.92|16.73|14.86|14.5|14.87|13.81|14.73|17.78|18.31|20.73|19.28|17.14|25.12|21.74|22.35|23.77|37.64|41.34|46.74|57.36|47.24|50.19|88.59|102.12|97.9|110.47|88.36|105.51|92.45|83.84|56|43.53|43.96|42.91|50.23|64.15|87.07|
2020-10-25 00:04:49|russ2000_1446|SBCF|price|0||||10.3642|10.7424|9.8434|10.7424|10.3642|12.2569|14.3867|13.8659|16.2798|15.6649|19.2135|18.5516|17.1788|17.9363|17.4155|17.6991|14.1505|17.4155|16.0431|16.6585|17.235|21.0226|23.6741|20.4545|19.3182|16.2879|15.5306|10.9852|12.5003|13.8258|14.7727|18.9394|15.5306|17.803|20.8335|24.6215|22.3486|31.0606|30.303|28.0303|25.7576|26.3259|26.8941|29.1671|25.375|27.745|28.03|33.33|32.955|33.715|33.33|35.605|39.3939|42.805|45.075|53.785|58.33|56.0606|58.33|45.0758|42.9924|40.5303|46.2121|44.6023|43.3712|39.2046|40.9091|39.3939|40.1515|43.9394|53.0909|63.9242|70.303|71.6667|87.4697|87.1818|85.6364|88.1364|78.3182|87|86.75|103.5|104.65|106.8|111.25|98.4|98.45|117.15|114.75|145.55|133.15|151|124|113.35|108.75|93.5|51.4|54.75|38.8|53.65|33|15.15|12.15|12.6|8.15|8.45|6.65|6.1|7.3|7.9|7.5|7.35|7.6|8.8|7.45|7.95|8.05|10.45|11|10.85|12.2|11|10.87|10.93|13.75|14.27|15.8|14.68|14.98|15.79|16.24|16.09|22.06|23.98|24.1|23.89|25.21|26.47|31.58|29.2|26.02|26.35|25.44|25.31|30.57|18.31|20.4|18.03|
2020-10-25 00:04:52|russ2000_1447|COHU|price|0|0.8594|1.1563|0.9219|0.9532|0.9375|1|1.0469|0.9532|1.0938|1.0938|1.1407|1.2188|1|1.0313|0.7969|0.8125|0.875|0.9219|1.125|0.8907|1.0625|1.4532|1.2344|1.4532|1.625|1.4375|1.3438|1.2188|1.2032|1.5157|1.0625|1.3125|1.5157|1.2188|1.3438|1.5625|1.4219|1.2969|1.3438|1.6875|2.5157|4.0625|4.125|4.7813|4.7188|4.1875|5.0625|5.625|7.5|11.688|15.25|12.75|12.5|10.125|9.25|11.625|11.938|15.625|26.875|15.313|19|12.1563|8.25|11|11.625|17.6875|21.125|31|41.6875|26.9688|15.3125|13.9375|15.5469|22.5|14.96|19.75|28.49|17.28|11.3|14.7|14.63|15.6|19.56|19.19|18.77|19.04|14.78|18.56|15.95|20.05|23.65|22.87|21.22|17.55|17.83|20.16|18.8|22.25|18.75|15.3|16.25|14.68|15.82|12.15|7.2|8.98|13.56|13.95|13.77|12.13|12.59|16.58|15.36|13.11|9.88|11.35|11.37|10.16|9.39|10.84|9.36|12.5|10.91|10.5|10.74|10.7|11.97|11.9|10.94|13.23|9.86|12.07|11.88|10.85|11.74|13.9|18.46|15.74|23.84|21.95|22.81|24.51|25.1|16.07|14.75|15.43|13.505|22.85|12.38|17.34|17.18|
2020-10-25 00:04:55|russ2000_1450|FGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|27.3|29.85|23.5|21.66|31.36|19.91|15.89|22.46|20.25|25.2|31.4|51.95|47.95|46.05|60.85|60.75|44.83|54.35|42.27|38.07|42.89|34.75|40.53|41.62|
2020-10-25 00:04:56|russ2000_1451|ALDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:04:56|russ2000_1452|CIA|price|0||||||||||||||||||||||||2.7124|2.4024|2.9449|2.5574|3.6424|2.5574|2.4024|2.4024|2.6349|1.86|2.325|2.8674|3.41|4.805|4.805|4.1849|3.0999|3.778|4.3011|4.8824|5.2699|4.805|5.115|4.9599|5.115|5.347|5.967|5.154|5.695|5.502|3.564|4.844|5.27|4.922|4.727|4.65|4.03|3.952|3.798|3.643|3.488|1.705|3.643|3.526|4.602|4.354|4.187|4.436|4.9688|4.792|4.855|7.134|8.979|7.63|10.595|7.331|6.121|4.938|5.935|6.571|8.2365|6.5071|7.1622|5.2144|5.9533|5.3738|5.7009|6|5.45|5.16|5.01|5.81|6.6|7.31|7.04|7.65|5.53|6.69|6.13|8.22|9.7|7.27|6.08|6.34|6.53|6.91|6.66|6.89|7.45|7.3|6.82|6.41|9.69|9.88|9.75|10.49|11.05|8.39|5.98|8.64|8.75|7.4|7.4|6.46|7.6|6.16|7.46|7.42|7.43|7.24|7.6|9.36|9.82|7.43|7.38|7.35|7.35|7.32|7.79|8.4|7.52|6.67|7.3|6.87|6.75|6.52|5.99|5.54|
2020-10-25 00:04:59|russ2000_1454|JRVR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|23.53|25.87|25.97|34.35|32.8|32.94|34.86|41.01|41.39|40.04|41.72|39.8|35.58|39.37|42.19|35.98|40.08|46.32|50.71|41.21|36.24|45|43.96|
2020-10-25 00:05:01|russ2000_1455|EBSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9216|3.8807|4.0645|3.9747|3.6806|3.4314|3.1413|3.8399|3.6397|4.3627|4.469|4.3423|4.6773|5.4739|5.482|4.5997|5.2083|5.433|5.5065|6.585|6.7606|7.6634|7.451|8.3497|9.4853|11.1111|10.5841|11.18|11.18|12.98|13.18|13.13|14.25|14.01|14.21|15.65|19.25|17.75|16.75|18.05|20.8|20.55|19.85|17.3|14.24|15.2|17.18|18.56|20.41|10.91|11.06|10.95|
2020-10-25 00:05:03|russ2000_1456|CSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:05:03|russ2000_1457|KTOS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.5|436.25|1036.25|493.13|719.38|350|76.25|65.9|53.3|65.2|51.6|47|48.7|62.5|59|115.1|128|147.2|111.4|93.6|68.1|93|67.1|63.8|55.8|51.3|38.8|29|23|28.7|14.5|15.7|25.9|21.6|17.2|19.7|18.7|11.7|9|7.5|8.001|10.29|14.27|10.7|10.72|11.61|14.22|11.74|7.38|6|5.61|5.72|6.01|4.91|4.49|6.14|8.78|7.11|7.74|7.66|6.56|4.94|5.53|6.76|4.23|4.15|4.6|3.89|6.48|7.62|8.12|11.35|12.45|10.67|9.71|11.47|14.78|13.8|16.17|22.18|21.05|17.89|10.95|16.42|21.53|
2020-10-25 00:05:05|russ2000_1458|LMNR|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|5.9|6.2|6.65|9.5|15.2|22.5|24|26.4|22.1|24|20.8|18.05|23.8|33.4||21.7|22|25.8|25.7|17.9|16|13.2|14|13.9|13.7|16.8|18.15|20.91|26.79|19.93|21.45|16.54|17.98|16.28|16.85|22.47|21.72|17.7|21.79|26.66|22.81|22.33|21.94|24.97|21.31|23.61|20.06|16.55|12.44|16.16|17.9|19.62|17.02|19.9|22.32|23.35|22|23.94|24.84|24.9|22|23.96|18.46|19.17|20.39|13.35|14.13|14.87|
2020-10-25 00:05:07|russ2000_1459|RGLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.68|72|85.32|114.36|113.64|88.68|106.8|93.36|81.96|185.76|201.84|131.52|81.12|112.68|75.72|30.48|42.12|31.8|18|12.6|16.44|12.18|8.736|7.92|2.58|1.1|1.02|1.21|0.7899|0.89|0.4675|0.817|0.514|
2020-10-25 00:05:09|russ2000_1460|CBPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:05:09|russ2000_1462|TSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|16.93|17.45|19.74|27.66|25.25|28.31|36.29|42.34|58.11|61.35|65.05|66.25|68|72.95|74.05|70.7|77.15|44.82|45.3|40.97|42.12|37.21|18.11|22.16|25.79|
2020-10-25 00:05:10|russ2000_1463|OTIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|25.29|32.78|35.36|22.99|17.45|28.2|14.82|15.68|17.34|15.75|12.75|18.45|3.35|5.1|4.15|3.75|2.7|1.51|2.44|2.53|2.12|3.03|2.06|3.62|3.74|
2020-10-25 00:05:11|russ2000_1464|DSPG|price|0||||||||||||||||||||||||||||||||||||||||||||5.1667|5.4167|5.1667|7.3959|6.4998|7.5832|8.3383|5.9168|5.75|6.2503|4.6252|4.1248|4.2499|4.6252|7.4923|19.6244|10|9.5626|9.8748|7.375|10.4375|7.3438|18|19.9375|46.5|65.9375|56|37.375|21.0469|15.5|21.45|19.95|23.26|20.47|19.6|16.059|15.82|18.13|21.76|24.92|24.95|25.8|27.24|21.05|22.33|25.76|23.87|25.66|25.06|29.01|24.85|22.85|21.7|19|20.47|15.83|12.2|12.74|7|7.65|8.02|4.32|6.76|8.14|5.63|8.33|6.39|7|8.14|7.7|8.7|5.9|5.21|6.66|6.34|5.94|5.76|8.07|8.31|7.05|9.71|8.64|8.49|8.87|10.87|11.98|10.33|9.11|9.44|9.12|10.61|12.01|13.05|12|11.6|13|12.5|11.8|12.45|11.9|11.2|14.07|14.36|14.085|15.74|13.4|15.88|13.18|
2020-10-25 00:05:14|russ2000_1469|TWOU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|16.61|15.59|19.58|25.58|32.19|35.99|28.92|22.97|28.53|37.92|30.55|37.26|47.15|53.72|63.72|80.48|83.56|75.19|48.31|70.85|35.87|16.76|23.99|21.22|37.96|35.15|
2020-10-25 00:05:15|russ2000_1470|ENPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|5.99|4.75|3.03|6.42|6.94|7.99|5.78|7.19|8.5|13.98|14.82|13.09|7.61|3.55|3.46|2.14|1.95|1.2|1.06|1.25|0.8468|1.51|2.41|4.83|7.3|4.62|4.99|8.8|16.79|25.06|27.34|36.13|45.8|69.41|
2020-10-25 00:05:17|russ2000_1471|AHH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.38|10.45|9.39|10.14|9.79|9.17|9.48|10.75|9.99|9.63|10.79|11.49|13.39|13.42|14.27|13.51|13.28|13.86|15.39|13.66|15|14.71|14.02|15.59|16.65|17.94|18.35|9.99|9.57|9.17|
2020-10-25 00:05:18|russ2000_1472|CASH|price|0|||||||||||||||||||||||||||||||||||||||||||3.2778|3.3889|3.2222|3.2222|3.5278|3.2223|3.4723|3.889|4.3333|5.1111|5.0277|5.1111|5.1943|5.5556|5.7917|5.5417|6.5|7.125|7.75|7.8333|6|5|4.9375|4.8542|4.5208|3.9167|3.4167|3.0833|3.3333|3.6667|4.0417|4.0833|4.1667|4.6667|4.4667|4.6533|4.7167|5.43|5.4967|6.1833|7.38|7.2|7.6667|8|7.02|7.9|7.7267|6.75|6.1867|6.7533|7.4173|7.1633|7.8267|8.9467|10.4967|12.45|12.8033|13.5133|7.3167|8.5|5.8167|2.54|4.0933|7|7.8933|7.1667|8.3233|10.3117|10.6667|4.4667|5.4|4.74|6.11|5.17|6.8167|6.58|7.6233|7.5567|8.4467|8.9|12.8233|13.5067|15.33|13.3333|11.6867|11.7633|12.98|14.2133|14.1433|15.16|14.6333|16.5467|20.1633|35.0667|28.5833|29.0167|23.75|30.6667|38.0167|33.8667|27.5667|18.77|19.66|27.34|33.96|35.56|22.07|17.49|18.49|
2020-10-25 00:05:21|russ2000_1473|STRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.75|11.25|12.25|14.25|17.75|16.5|17.75|14.5|18.25|17.5|20.625|27.813|25.5|27.3281|30.125|27|30|28.125|33.75|35|32.375|34.375|32.5|33.25|31|31.75|34.72|28.88|35.25|46.66|55.32|51.02|47.94|44|53.2|47.5|60.91|63.32|68.43|62.26|62.62|53.58|54.46|51.85|40.42|37.29|49.81|38.35|46.6|43.75|46.97|46.93|41.43|42.31|35|26.42|16.45|8.34|13.8|13.99|18.5|20.32|22.1|24.96|33.37|33.58|21.13|24.09|19.95|23.4|21.04|21.25|25.81|28.43|37.36|38.35|44.67|72.23|64.49|81.35|82.58|73.84|68.7|63.06|56.49|57.39|40.77|35.3|40.3|27.8|35.4|40.9|43.55|36.95|30.55|35.65|28.8|29.38|24.1|19.9|22.21|14.47|15.94|19.9|
2020-10-25 00:05:24|russ2000_1474|CZNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.7631|12.5397|13.5316|13.0368|13.5316|13.5311|14.686|14.1895|15.3466|17.656|17.7404|19.472|21.4525|21.4524|26.0722|24.2571|24.7524|23.432|21.7835|19.9808|19.1879|17.2977|16.4968|14.8151|15.2155|13.103|13.3456|13.8794|14.4294|16.9206|18.4623|19.1158|19.7693|20.4228|20.5281|25.7426|25.7426|25.7426|25.2475|24.7525|25.495|25.7426|28.1188|31.5248|26.4356|25.2475|23.9604|25.0891|22.3238|22.2574|20.802|19.3663|18.0693|18|20|16.56|23.99|19.72|20|20.99|16.27|9.86|12.8|10.94|12.69|14.07|16.32|15.29|15.32|18.95|20.81|18.93|20.35|18.78|19.65|19.23|20.54|20.68|19.71|18.96|19.5|21.11|20.54|20.59|19.75|21.2|20.52|20.19|21.24|26.36|22.87|23.29|23.65|24.27|24.01|27.36|27.1|24.55|26.35|25.05|26.9|27.05|19.45|20.02|16.81|
2020-10-25 00:05:26|russ2000_1475|CCNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.8|5.8|5.75|5.8|6.35|6.7|7.1|7.2|7.2|7.15|7.55|8.2|9.4|11.6|12.8|13.4|13.5|12.05|10.4|9.2|8|7.2|6.65|6.05|6.6|7.4|7.4|9.12|10.144|10|10|13.2|17.528|17.776|16.9|16.832|17.396|13.57|15.2|15.27|14.85|14.86|14.18|14.11|13.8|13.89|13.91|14.18|13.9|14.13|14.2|13.55|14.2|14.14|10.96|11.185|9.62|14.17|17.17|15.99|15.44|10.98|13.75|14.81|14.51|13.89|12.82|15.78|16.71|16.31|17.51|16.38|17.05|16.94|17.05|19|17.68|16.8|15.7|18.5|17.02|18.4|18.17|18.03|17.59|17.8|21.16|26.74|23.89|23.97|27.32|26.24|29.09|30.06|28.86|22.95|25.27|28.24|28.7|32.68|18.87|17.93|14.87|
2020-10-25 00:05:29|russ2000_1476|PCTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|21.22|19.26|26.23|29.51|35.85|29.02|42.5|31.43|40.07|44.72|30.98|38.57|45.26|47.15|46.49|50.66|57.66|79.55|59.64|89.19|92.57|97.42|120.82|88.32|145.89|162.33|
2020-10-25 00:05:30|russ2000_1477|REI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16|1.26|1.44|18.18|9.54|7.92|5.4|3|3|3.35|3||4|4||4||4|3.25|4|2.26|4|5.1|5.12|5.82|5.87|6.95|7.5|14.64|12.2|14.5|17.38|14.54|10.77|10.41|11.19|9.56|7.22|5.2|9.24|10.2|12.94|10.7|12.11|14.09|14.57|14.25|13.14|9.86|5.21|5.87|3.26|1.76|2.64|0.6587|1.16|0.6872|
2020-10-25 00:05:32|russ2000_1478|HQY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|20.4|20.77|26.01|33.96|31.01|22.55|25.68|29.48|34.41|46.25|44.38|48.82|48.6|50.62|65.56|82.56|85.33|62.34|69.56|81.54|57.7|66.06|52.65|52.76|57.66|
2020-10-25 00:05:33|russ2000_1479|BBW|price|0.149028933809|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|30.44|26.76|23.48|24.25|28.72|31.02|20.23|26.52|27.28|26.17|23.47|19.4|8.4|10.9|7.58|4.41|5.3|6.88|4.83|5.59|7.12|8.27|6.29|6.3|6.14|5.68|6.15|5.83|5.26|4.32|4.55|3.28|5.01|5.15|6.94|7.81|9.43|11.74|12.17|16.88|19.65|19.99|18.64|17.97|12.8|12.75|13.87|10.65|8.55|8.65|10.4|8.1|9.3|9.25|7.9|8.26|6.1|5.59|4.94|3.74|1.48|2.02|2.26|3.69|
2020-10-25 00:05:35|russ2000_1480|AMSWA|price|1|28.262|23.5254|22.42|14.6838|12.9467|12.1576|14.2098|17.166|12.0115|13.9782|9.202|13.9782|10.7471|11.2388|14.3998|22.2669|17.0072|15.6484|8.7613|10.1201|13.3528|12.6031|13.7277|17.8973|23.8943|13.875|22.625|18.375|19.375|14.125|10|16.75|11.875|12.75|17.25|17.25|16.625|14|8.25|8.375|6.25|6.625|7.25|6|5.625|4.75|4.625|3|4.125|5.75|7.75|4.875|5.5|4|5.5|6.938|5.75|8.5|11.75|9.375|8.1875|5.75|2.8125|2.875|2.75|3.625|3.0625|11.9063|7.5|6|3.25|2.5|1.47|1.6|1.45|2.8|3.3|2.95|2.38|2.8|3.7|5.76|6.38|7.77|5.8|5.58|5.91|6.53|5.3|6|5.47|6.93|7.35|6|7.2|7.04|8.8|11.69|8.11|9.29|6.16|5.48|4.55|4.15|5.55|6.41|6.5|5.48|6.39|5.02|6.04|6.62|7.78|8.56|7.82|8.97|8.28|8.06|8.19|8.6|8.31|9.06|8.75|10.08|9.64|9.31|9.66|8.29|9.71|9.22|10.23|9.73|9.14|11.03|10.43|10.49|10.97|9.7|12.41|12.53|12.76|14.96|11.51|11.06|12.95|13.32|16.21|14.93|16.48|16.47|15.64|
2020-10-25 00:05:38|russ2000_1482|MGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.8|137.68|168.8|159.76|152.48|160.72|215.04|240.96|257.36|234.24|251.84|223.52|228.96|178.56|124.56|15.92|8.24|11.36|7.92|9.44|11.12|25.2|23.68|28.48|19.28|19.6|23.04|25.68|27.2|19.28|17.13|18.39|15.04|15.22|12.6|17.62|20.63|20.02|20.2|17.08|14.16|13.15|8.74|8.56|9.96|8.37|7.06|6.16|7.03|7.09|12.44|16.98|17.17|15.9|13.06|8.49|7.15|5.45|1.67|2.04|2.51|4.37|2.22|1.39|3.15|2.825|
2020-10-25 00:05:41|russ2000_1483|CYTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6|89.1|71.88|60.6|42.6|42|54.48|41.4|42.96|37.62|39.66|44.04|41.04|38.34|30.48|33.66|20.28|22.8|24.84|15.18|11.58|15.6|31.74|17.4|19.2|15.54|16.08|12.48|9|6.9|6.96|6|6.9|4.32|5.16|4.02|6.3|12.05|8.38|6.79|10.38|4.78|3.52|4.89|7.16|6.51|6.52|10.76|6.83|8.92|8.9|12.1|12.5|14|14.45|8.3|7.3|8.4|9.8|6.03|8.09|11.2|11.415|10.465|11.75|24.27|22.33|
2020-10-25 00:05:43|russ2000_1484|LXRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.625|280.875|227.9375|176.75|224|174.125|182.875|142.625|202.125|190.75|189|221.375|85.75|45.9375|72.8|48.02|76.86|61.67|31.92|35.07|32.9|27.3|45.15|39.48|41.65|42.56|54.39|50.26|53.9|36.4|34.79|31.36|25.9|37.17|29.75|26.81|25.97|26.18|22.33|22.295|21.7|14.98|12.32|13.09|9.45|7.21|8.12|14.91|13.16|10.43|9.1|10.57|11.13|12.25|10.15|6.4505|7.91|13.23|13.23|16.8|13.93|15.295|14.07|16.03|13.23|12.53|11.48|9.87|6.16|6.6101|8.11|9.84|13.49|11.85|13.4|18.42|16.33|14.16|17|12.19|10.09|8.32|13.69|10.8|6.34|5.56|5.94|3.435|4.41|1.8|2.05|1.46|
2020-10-25 00:05:46|russ2000_1486|CYTR|price|0|||||||||||||||231|220.5|630|756|798|504|609|651|399|210|231|220.5|136.5|288.7584|556.5|294|241.5|131.2584|409.5|283.5|556.5|997.5|1239|924|735|882|740.2584|777|840|1050|945|714|367.5|220.584|304.584|325.584|472.584|189|165.396|194.25|168|144.396|154.896|157.5|204.75|123.396|141.75|89.25|38.0625|40.6875|115.5|84|110.25|38.0625|84|44.625|53.8125|30.1875|43.26|42|33.18|27.3|39.06|25.2|14.49|10.5|25.62|78.96|92.4|78.12|73.878|46.62|72.24|58.8|57.54|38.22|40.74|43.26|79.38|55.44|53.34|80.22|196.98|131.04|144.4758|119.28|48.3|27.3|21.42|12.6|14.7|45.36|47.04|47.04|46.62|32.34|31.4958|42.42|36.9642|30.24|14.154|11.76|16.8084|27.48|21.78|11.22|16.32|12|19.38|37.62|20.94|25.08|15.24|16.44|20.22|22.32|14.22|15.9|16.08|13.38|3.5298|2.2332|2.6652|3.762|2.46|1.69|1.59|1.13|1.05|0.4488|0.6599|0.345|0.325|0.29|0.3805|0.685|0.57|
2020-10-25 00:05:49|russ2000_1488|LGIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|18.1|18.09|18.44|18.36|15.1|15.2|19.77|28.31|22.9|24.16|30.35|36.22|29.65|33.48|38.6|46.21|75.46|70.24|57.12|48.4|46.29|60.24|68.97|81.87|70.65|45.15|88.03|113.79|
2020-10-25 00:05:50|russ2000_1489|SFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:05:50|russ2000_1491|MXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.782|13.98|11.53|10.28|8.29|8.66|6.4|4.44|5.59|4.95|6.4|5.06|6.07|6.8|8.27|9.79|9.56|10.03|7.15|7.37|7.97|12.1|11.66|15.44|18.06|17.51|19.71|22.7|26.51|27.75|23.33|26.61|22.52|15.73|19.55|17.63|25.53|22.37|21.87|21.22|11.67|21.46|22.97|
2020-10-25 00:05:52|russ2000_1492|KOPN|price|0|||||||||||||||||||||||||||||||||||||2.5625|2.375|2.1875|4.25|4.5|5.5625|5.375|4.5|3.9375|3.125|3.125|2.563|2.438|2.5|4.188|3.563|2.563|2.188|2.375|2.969|3.469|3.907|6.125|4.204|4.4063|4.8125|3.7344|5.25|3.4531|5.9844|6.9375|21|34.375|34.4375|18|11.0625|5.75|12.14|10.43|14|9.11|6.6|3.48|3.92|5.04|6.14|6.89|6.71|5.78|5.11|4.07|3.87|3.07|5.1|6.95|5.35|5.01|3.61|3.35|3.57|3.38|3.9|3.81|3.16|2.66|2.87|3.12|2.04|2.32|3.69|4.8|4.18|3.7|3.39|3.55|4.16|4.58|4.71|3.43|3.88|4.07|3.44|3.76|3.33|3.7|3.71|4.02|4.22|3.78|3.26|3.4|3.62|3.52|3.45|3.14|2.72|1.66|2.22|2.18|2.84|4.1|3.71|4.17|3.2|3.12|2.86|2.42|0.999|1.34|1.09|0.6783|0.4011|0.3492|1.33|1.38|
2020-10-25 00:05:55|russ2000_1493|BEAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|28.15|26.76|22.06|26.45|15.95|6.72|5.85|7.65|6.94|4.48|4.96|4.83|5.11|3.09|2.59|3.12|2.32|2.6|2.17|2.4|5.78|10.03|7.17|9.85|7.68|7.05|10.18|9.1|9.45|11.75|11.71|11.96|15.87|18.7|23.35|28.6|29.75|33.3|31.05|30.4|46.55|63.3|53.48|62.62|50.03|40.5|45.62|36.95|48.37|44.88|
2020-10-25 00:05:57|russ2000_1495|SENEA|price|0.164272890485||||||||||||||||||||||||||||||||||||||||||||||||||20|18.125|15.5|17|16|16.25|17.75|16.75|17|16.5|17.5|16.875|13.75|12.25|12|10.25|12.875|11.875|11|11|12.625|13|13|12.95|13.75|12.109|14.05|14.75|13.9811|13.9|18.19|17.6|18.09|19.61|18.15|20|18.25|18.25|16.75|16.75|16|17.5|19.99|20|23.7|26.5|26.33|27.64|26.72|27.06|19.25|20.1|21|15.55|20.5|24.18|22.3|28.3|29.85|32.38|32.69|26.7|29.78|28.45|24.18|18.46|27.32|23.25|24.68|27.63|33.26|33.74|35.15|29.73|29.87|29.04|28.62|28.32|29.61|29.1|29.44|29.04|33.69|32.73|40|29.25|35.15|36.5|28.15|35.2|28.35|28.75|27.35|32.1|24.6|24.4|28.84|34.6|34.11|35.66|39.87|41.28|
2020-10-25 00:06:00|russ2000_1497|ZIXI|price|0|||||||||||||||||||||||||||91.9688|91.125|123.1876|132.4688|60.75|64.125|77.625|89.4375|129.0938|189.0001|247.5001|141.7501|198.0001|225.0001|281.2501|286.5001|337.5002|288.0001|315|211.5|216|173.25|148.5|110.25|117|92.25|99|135|126|118.962|112.5|84.384|83.25|72|70.884|85.5|60.75|40.5|45|55.938|29.625|39.625|72.8125|46.0625|30.5|8.75|7.0313|9.15|4.82|5.06|6.52|5.48|3.85|4.41|4.3|3.77|8.1|8.69|14.58|7.89|4.58|5.15|3.7338|3.13|2|1.91|1.46|0.84|0.62|1.19|1.81|1.85|1.92|4.6|3.87|2.78|2.26|1.19|1.02|1.5|2.2|1.71|2.31|2.26|2.84|4.27|3.7|3.84|2.67|2.82|2.91|2.6|2.86|2.79|3.58|4.23|4.9|4.56|4.14|3.42|3.42|3.6|3.93|5.17|4.21|5.08|3.93|3.75|4.1|4.94|4.81|5.69|4.89|4.38|4.27|5.39|5.55|5.73|6.88|9.09|7.24|6.78|4.31|6.9|5.84|
2020-10-25 00:06:04|russ2000_1498|RBCAA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3405|11.0036|10.6951|9.0497|9.8724|8.1756|6.9416|6.6845|5.7075|6.2731|4.6277|6.9416|10.8432|10.7609|11.3122|9.6668|9.9958|9.0991|9.7408|9.9465|11.7564|14.9979|15.8206|15.4174|17.2768|20.5421|22.8053|20.5442|18.9751|20.2177|20.1723|18.2132|18.0095|20.8571|23.6952|20.9524|16.63|14.6|17.78|17.67|24.61|28.97|23.69|18.59|22.59|19.96|19.61|18.84|23.16|21.29|23.87|19.59|19.06|16.95|23.03|24.22|21.52|22.28|21.56|22.54|22.45|27.27|24.38|22.75|23.26|23.69|25.48|24.73|25.78|24.04|25.54|25.81|27.39|30.59|39.83|33.93|35.34|39.08|40.23|38.9|46.38|46.38|38.85|44.72|47.44|43.2|46.56|30.18|31.58|28.15|
2020-10-25 00:06:07|russ2000_1499|CTO|price|0|6.25|7.5|8.25|8.125|8.5|8.625|8.75|8.75|8.625|8.75|11.25|12.375|13.5|15.25|15.5|14.25|16.5|17.25|25.75|20|18.75|21|20.5|19.25|22.5|22.5|21.25|20.5|18|16.5625|11|11.75|12|12.5|11|11.625|14.75|17.5|12.875|12.75|13|14.125|15.25|15|14.75|13.125|12.375|12.125|13.875|13.5|16.375|17|17.625|19.75|16.875|16.75|16.75|16.5|23.625|18.125|19.375|17.375|13|14.125|15|14.5625|13.5|12.75|11.0625|12.125|12.5|11.875|15|15.2|20.75|19.88|21.5|20.05|17.85|19.25|20.85|25.12|29.01|32.7|37.12|37.76|34.78|43|57.23|86|68|70.9|62.13|55.14|64.17|72.4|75.45|69.29|67.21|62.68|56.05|42.06|43.19|38.19|29.7|35.08|38.3|34.94|31.51|28.5|28.51|28.9|32.4|28.6|26.26|27.07|29.75|28.78|32.89|31.01|39.25|38.16|38.49|36.29|40.28|45.9|49.07|55.8|59.66|57.64|49.8|52.71|46.14|47.47|51.19|53.42|53.54|56.95|60.07|63.5|62.85|61.51|62.28|52.5|59.05|59.7|65.6|60.32|45.33|39.5|44.1|
2020-10-25 00:06:10|russ2000_1501|CRD.B|price|0|2.893|3.1636|2.5183|1.998|2.1853|2.2686|2.664|2.893|2.664|3.33|3.33|4.2979|5.06|5.2266|4.7269|5.6118|6.1636|5.7264|5.3307|3.7794|4.3937|4.4978|4.9454|4.9454|5.4452|7.25|11|11.25|9.6667|10.8333|8.1667|10.8334|14|16.25|17.5001|18|16.8334|13.1667|13|15.8334|14.5001|11.5001|10.6667|10.5833|10.1667|11|10.5833|10.6667|10.5|11.25|10.583|10.833|10.5|11.583|13.75|15.25|14.625|16.25|22|20.438|19.125|18.75|17.75|15.4375|10.625|16.25|14.3125|13.625|12.875|11.1875|12.1875|11.625|13.45|18|12.45|11.72|13.55|8.1|6.31|5|4.15|4.91|7.02|7.06|5.08|4.93|6.7|7.5|7.15|7.42|7.83|5.76|6|7.18|6.79|7.3|5.8|6.76|6.36|4.15|5.25|7.99|15.2|14.54|6.72|4.8|4.41|3.94|4.07|3.16|2.43|3.4|4.76|7.07|5.36|6.16|4.9|4.09|5.01|7.98|7.59|5.62|9.7|9.24|10.91|10.08|8.25|10.28|8.64|8.43|5.61|5.31|6.48|8.49|11.35|12.56|10.03|9.3|11.96|9.62|8.22|8.65|9.21|9|9.13|9.31|10.09|10.15|6.39|7.03|6.44|
2020-10-25 00:06:13|russ2000_1502|MODN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|22.2|9.54|11.32|9.93|11.42|9.63|11.01|11.99|11.91|10.05|11.4|10.85|12.89|10.81|8.5|10.1|12.95|14.75|15.8|17.5|17.15|15.75|13.39|17.54|19.41|28.06|35.07|22.21|34.76|34.27|
2020-10-25 00:06:15|russ2000_1503|WTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.15|23.04|31.32|29.78|38.18|32.55|28.9|30.58|28|29.28|24.14|30.01|34.47|59.38|31.05|13.77|6.43|9.74|12.26|11.66|9.13|9.57|10|17.72|20.32|25.04|17.91|21.57|22.87|13.77|20.09|16.54|15.07|14.36|17.86|16|16.07|16.15|12.97|7.49|5.04|5.37|3.54|2.36|2.63|2.2|1.6|2.93|2.81|2.02|2.57|3.3|4.06|6.92|6.98|4.17|6.51|4.7|5.06|5.66|1.55|2.57|1.83|
2020-10-25 00:06:17|russ2000_1504|STML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:06:17|russ2000_1505|SQBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5|1665|1332|1665|1942.5|943.5|3330|2220|1890|456|420|630|468|270|330|192|276|180|186|120|90|84|240|126|162|72|54|72|84|78|30|33|180|132|180|200|280|260|228|215.6|316.4|552.4|492|524.4|402.8|614.4|614.8|345.6|264.8|302.8|301.2|197.2|150|157.6|114.4|73.6|95.2|80.8|71.6|28|46.8|19.972|10.848|14.2|5.16|9.4|4.45|
2020-10-25 00:06:19|russ2000_1506|ONDK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:06:20|russ2000_1507|IBCP|price|0|||||||||||11.1611|16.9512|18.1901|15.7098|15.7098|14.0566|16.1228|14.4697|13.6414|11.5755|11.5755|11.5755|13.4348|14.2641|13.2291|14.0566|15.0892|14.2641|13.6414|12.8164|11.1611|11.1611|14.0566|14.4697|16.9512|20.2566|23.9773|25.6306|25.2185|31.4192|36.7937|31.8318|34.3122|33.0728|32.0403|36.7937|38.0338|39.2763|41.3334|43.4001|47.9525|46.4477|48.6192|49.0477|50.7811|61.9906|69.743|78.2858|89.2192|116.2859|111.9863|126.3435|95.2959|91.5811|72.0777|78.5788|69.2511|69.4489|60.5453|64.9971|82.2109|98.475|100.6564|122.4082|130.1367|145.5437|150.5696|165.2286|173.2912|166.3437|165.7391|211.8325|241.4346|257.2336|252.6984|230.3855|244.898|270.5669|260.9524|257.9592|276.5714|259.3333|270.9524|250.4762|242.8|252.9|203.7|172.1|110.5|95|103.8|40|61.9|21.6|23.4|13.2|19|7.2|7|3.79|1.39|1.3|3.2|2.03|1.92|1.33|2.2|2.4728|2.71|3.5044|8.46|6.29|10|12|12.98|12.87|11.92|13.05|12.83|13.56|14.76|15.23|14.55|14.51|16.83|21.7|20.7|21.75|22.65|22.35|22.9|25.5|23.65|21.02|21.5|21.79|21.315|22.65|12.87|14.85|12.57|
2020-10-25 00:06:23|russ2000_1508|ANGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.1|18.89|15.26|11.1|11.78|19.88|26.86|23.89|14.51|11.99|11.72|6.37|6.29|5.87|6.16|4.95|9.38|8.24|6.58|10.26|8.62|5.62|12.16|12.52|10.81|13.53|14.93|22.95|16.09|15.44|13.65|7.08|8.47|5.25|12.15|10.84|
2020-10-25 00:06:24|russ2000_1509|CRK|price|0|||||||||||||||||||65|45|60|87.5|57.5|37.5|30|30|56.25|40|28.125|26.875|23.75|18.125|8.75|6.875|6.25|5.9375|7.1875|7.0315|5.625|9.375|24.375|18.4375|15|15.3125|17.8125|19.0625|16.719|16.565|17.5|19.69|21.875|28.125|25.625|50.94|55.625|65|43.125|52.19|57.815|59.69|53.75|37.19|29.375|15.3125|15.3125|16.5625|20.625|14.0625|27.5|43.125|56.875|73.75|56.25|51.25|29.7|35|38.2|38|34.5|46.45|50.5|68.4|66.8|96.5|99.35|97.4385|104.6|110.25|143.7|126.45|164.05|152.55|148.45|149.3|135.75|155.3|136.9|149.85|154.2|170|201.5|422.15|250.25|236.25|149|165.25|200.4|202.85|159|138.6|112.45|122.8|154.7|143.95|77.3|76.5|79.15|82.1|91.9|75.6005|81.25|78.65|79.55|91.45|114.25|144.2|93.1|34.05|17.85|16.65|9.55|9.35|3.8275|4.2015|7.64|9.85|9.23|7.07|6.08|8.46|7.31|10.51|8.38|4.53|6.93|5.57|7.79|8.23|5.39|4.38|4.38|
2020-10-25 00:06:27|russ2000_1510|EXTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|21.625|28|41.75|54.25|48.75|124|39.125|20.61|28.7|9.61|12.76|10.26|10.09|6.37|3.33|3.82|5.2653|7.41|7.63|6.38|5.16|4.78|6.23|5.95|4.15|4.49|4.8|5.08|4.02|3.43|4.2|4.14|3.77|3.78|3.71|3.11|3.15|2.7|2.06|1.7|1.95|3.06|2.91|3.03|2.67|3.11|3.22|3.4|3.16|2.63|2.93|3.85|3.47|3.63|3.64|3.52|3.43|4.55|7.04|5.82|4.28|4.93|3.62|3.33|2.65|3.33|4.14|3.02|3.18|4.41|5.055|6.55|9.825|11.75|12.41|12.8|8.21|5.63|5.64|7.53|5.99|7.44|7.46|2.33|4.26|4.12|
2020-10-25 00:06:29|russ2000_1511|ASPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5188|13.2169|18.8679|21.1792|23.3396|28.1226|26.9716|28.6792|34.3773|33.1414|47.2357|59.4715|67.6413|80.4432|84.56|70.43|94.7|139.48|158.63|114.97|114.35|100.8|34.17|12.87|30.79|23.48|29.17|23.27|26.12|31.48|27.86|34.97|22.55|25.93|28.87|25.4|30.69|32.33|22.47|23.67|18.5|20.24|19.33|7.67|12.61|12.67|
2020-10-25 00:06:32|russ2000_1513|MRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.53|16.63|18.63|23.12|17.51|18.33|29.32|31.47|31.24|30.7|20.81|5.57|6.78|5.25|5.15|3.65|10.75|18.45|29.35|47.2|49.3|41.71|73.3|102.14|89.59|128.86|76.87|114.17|166.05|
2020-10-25 00:06:33|russ2000_1514|RDI|price|0|||||||||||||||||||||||||||||||||||||||||||||||4.188|2.5|2.063|2.188|2.25|2.375|2.313|2.375|2.625|2.75|2.938|3.125|4.063|4.25|4.563|4.938|3.938|3.938|3.25|4.75|4|3.438|2.875|3.063|3.125|2.375|1.85|1.35|1.81|1.65|2.81|3.96|3.76|3.88|4.25|5.55|5.71|5.92|6.85|8.7|8|8.36|7.05|7.29|7.97|7.79|8.11|8|7.9|8.26|8.52|9.25|9.85|9.99|9.48|7.75|6.9|3.94|3.5|4.55|4.11|4.05|4.27|3.97|4.52|5.05|5.05|4.55|4.3|4.24|4.66|5.41|5.9|6.01|5.6|6.36|6.57|7.49|7.33|8.53|8.4|13.26|13.45|13.85|12.67|13.11|11.98|12.49|13.35|16.6|15.54|16.13|15.72|16.7|16.65|15.95|15.8|14.54|15.96|12.98|11.96|11.19|3.89|4.25|3.22|
2020-10-25 00:06:36|russ2000_1515|TREC|price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.75|2.375|1.625|0.875|0.625|2.875|2|1.75|2.125|1.938|1.688|3.5|3.156|2.625|2.3125|2.0625|1.375|1.3125|1.125|1|0.9688|1.4375|0.7813|0.75|0.312|0.375|0.43|0.26|0.15|0.23|0.16|0.05|0.06|0.045|0.03|0.1|0.05|0.07|0.04|0.1|0.14|0.6|0.44|0.95|1.35|1.07|1.68|3.55|3.09|3.4|6.1|6.12|7.75|6.9659|5.74|3.75|1.0268|1|3.16|3.15|2.15|2.68|2.59|2.3|3.4|3.91|3.95|3.39|8.23|9.26|10.49|9.9|8|8.2|8.25|8.46|12.68|11.97|11.63|12.38|14.67|12.2|15.31|12.87|12.53|9.98|9.95|10.72|13.85|10.85|11.65|12.8|13.6|13.1|14.85|14.05|7.63|9.1|9.31|9.11|7.31|5.96|5.53|6.18|
2020-10-25 00:06:38|russ2000_1516|GHM|price|0|1.5333|1.8|1.4667|1.5167|1.4667|1.3001|1.2834|1.55|1.6|1.4|1.0667|1.1|1.2834|0.9667|0.8834|0.75|1.1667|1.3001|1.2167|0.7|0.9333|0.85|0.9834|0.95|1.3834|1.4834|4.9834|3.2667|2.9333|4.45|2.1834|1.5333|2.5333|2.4834|2.3333|1.8|2.7167|2.05|1.8334|1.95|1.7667|1.6|1.65|1.5|1.8334|1.6333|1.5|1.4336|1.3336|1.5336|1.6336|2.1|1.9|2.4|2.25|1.8752|2.8|3.5252|3.9|3.05|3.2628|3.25|2.25|1.55|1.6|1.85|1.2625|1.325|1.4|1.525|2.3|2.025|1.79|2.45|1.63|2.44|2.2|1.84|1.7|1.746|1.51|1.72|1.904|2.04|2.12|2.25|2.36|2.958|3.45|5.37|7.52|8.96|7.8|7.475|7.036|5.2484|6.58|11.26|16.444|20.96|17.805|37.055|27.05|10.82|8.97|13.3|15.55|20.7|17.99|14.99|15.52|20|23.94|20.4|16.64|22.44|21.89|18.62|18.07|19.5|24.74|30.03|36.13|36.29|31.85|34.81|28.75|28.77|23.97|20.49|17.65|16.82|19.91|18.42|19.1|22.15|23|19.66|20.83|20.93|21.42|25.81|28.17|22.84|19.63|20.21|19.86|21.88|12.9|12.74|12.77|
2020-10-25 00:06:42|russ2000_1517|BFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|14.2|14.75|15.92|16.19|17.6|17.7|16.1|16.06|16.03|16.15|15.56|14.31|14.68|10.21|9.97|8.7|10.21|10|9.3|8.71|9.29|9.56|9.17|8.71|6.74|5.51|6.75|7.25|8.21|7.12|8.07|7.93|9.19|9.63|9.92|10.76|10.46|11.93|12.74|11.75|12.27|13|11.99|11.67|12.6|14.93|14.25|14.83|15.56|15.5|16.78|18.07|15.93|14.77|14.94|13.62|11.96|13.72|8.95|8.24|7.66|
2020-10-25 00:06:44|russ2000_1518|NGVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.86|22.43|19.19|22.6|33.31|37.51|41.93|42.58|20.83|17.45|26.74|27.09|24.62|22.93|20.89|21.59|12.97|11.1|12.24|10.41|8.14|5.86|8.93|7.31|12.76|17.01|16.11|11.94|9.94|10.55|10.19|7.79|13.34|9.61|
2020-10-25 00:06:45|russ2000_1519|ORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|11.85|14.78|10.77|9.25|12.84|18.22|21.11|20.89|18.3|14.43|11.85|11.2|10.58|9.55|6.17|6.72|7.41|6.51|8.06|7.36|10.25|11.18|9.72|12.08|12.6|10.78|10.28|11.01|9.25|7.06|5.76|4.61|5.3|4.95|5.85|10.06|7.54|7.21|5.99|7.76|7.57|8.68|8.11|4.49|3.66|2.29|4.55|5.08|1.61|3.23|2.75|
2020-10-25 00:06:48|russ2000_1520|LOCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|35.16|20.9|25.97|20.71|10.98|12.9|13.05|12.06|13.51|12.85|11.8|14.35|12|10|9.5|11.3|12.35|15.07|13.01|10.39|11.26|15.14|9.75|14.45|16.2|
2020-10-25 00:06:49|russ2000_1521|CECE|price|0.103889943074|4.2232|6.1002|6.569|3.7538|4.2232|2.8153|2.8153|7.5075|7.0385|5.6307|6.25|16.25|19.375|16.25|14.375|2.8125|3.75|3.4375|||2.8125|4.6875|4.0625|2.0315|2.0315|1.719|1.094|1.094|1.4065|1.4065|1.4065|1.4065|1.719|2.1875|2.5|3.125|3.125|3.125|3.625|3|3|5|5|3.25|3|2.75|2.88|2.38|3.38|4.625|4.125|3.188|3.125|2|2.313|2.313|2.375|3.563|4.25|3.938|3|2.75|2|3.75|4.2813|2.75|2.0625|2.5|2.625|2.1875|1.75|1.75|2|2|4.2|3.8|3.5|2.1|1.97|1.84|1.6|1.99|1.65|1.76|1.55|1.549|2.9|3.36|3|3.25|4.6|8.77|9.9|8.76|10.25|12.49|14.05|11.48|14.56|8.52|8.35|5.99|2.8|2.96|3.55|3.72|3.73|3.57|5.32|5.95|5.47|5.9|5.65|7.51|6|7.75|8.2|8|8.85|12.93|11.61|13.36|17.65|16.59|15.89|13.58|14.32|10.61|11.79|9|8.92|6.21|6.6|9.25|9.9|10.51|11.29|9.66|8.77|4.45|4.7|6.87|7.44|7.2|7.76|9.23|6.86|4.67|5.42|6.7|7.63|
2020-10-25 00:06:52|russ2000_1522|VCRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|25.92|31.23|25.1|22.45|15.16|19.45|15.61|17.45|13.3|8.07|10.28|9.92|11.45|10.93|12.22|13.03|12.52|17.05|17.88|24.12|26.59|31.38|29.29|23.51|30.26|35.69|38.46|32.22|30.65|25.07|21.11|21.03|20.01|26.95|
2020-10-25 00:06:53|russ2000_1523|NAVB|price|0|||||||||||||||||||||||||||||||||||||||122.5|120|110|127.5|135|125|115|97.5|46.25|30|90|112.5|260|322.5|382.5|352.5|360|307.5|270|280|280|120|91.26|55|18.76|14.38|20.62|12.5|16.875|8.75|26.25|14.375|12.4|8.2|9.6|14|7.4|8.4|7.6|5.6|2.4|2.6|2.2|3.4|5.8|6.2|18|12|10.6|11.7|9.2|7|6|4.9|5.8|5.2|6.5|4.8|4.8|5.3|6.14|5.72|7.06|13.6|11.4|11.4|10.8|19|27.9|24.4|32.8|36|37.6|41.2|79|66.4|59.2|52.4|65.6|74.4|55|56.6|54.2|53.4|53|41.4|37|29.6|26.4|37.8|31.8|32.2|45.6|26.6|18.89|10.61|18.31|12.75|11.534|10.2|8.3|7.17|7.2|4.568|4.61|2.0531|2.76|0.6307|0.69|1.26|0.7615|3.94|2.7|
2020-10-25 00:06:56|russ2000_1524|KVHI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.125|10.25|7.875|7.125|8.5|8|4|3.938|3|1.875|1.1875|1.6875|2.0625|2.1563|3.375|8.625|6.625|7.625|5.5|7.875|6.6|5.04|5.92|7.06|7.26|6.07|8.9|10|18.71|25.27|26.44|14.25|14.3|7|9.95|8.86|9.35|9.74|9.38|10.78|11.55|12.74|10.51|9.38|9|8.89|8.15|7.55|8.58|9.19|5.09|4.99|6.67|9.92|14.07|13.36|12.145|13.13|12.07|14.79|10.79|7.98|7.81|10.62|10.77|13.38|13.12|13.48|13.03|13.89|13.34|13.08|13.43|11.78|12.67|14.97|13.64|9.43|9.3|9.47|8.33|8.97|12|8.1|9.35|11.9|10.6|10.35|12.1|13.05|9.67|10.19|10.4|10.84|11.44|9|8.11|9.23|
2020-10-25 00:06:59|russ2000_1525|LQDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|13.3|15.44|16.03|17.33|18.37|19.01|11.39|12.68|8.25|11.51|10.6|7.36|7.58|10.43|10.82|10|12.01|12.98|14.85|14|16.09|23.55|31.07|36.91|46.3|52.28|50|39.35|30.19|33.04|35.64|22.19|27.03|15.6|13.75|8.38|9.88|10.51|7.34|6.63|5.55|7.3|10.51|10.3|7.85|6.3|5.9|4.7|6.6|6.8|6.3|6.65|7.71|6.09|7.41|5.73|3.06|6.45|7.725|
2020-10-25 00:07:02|russ2000_1526|OXFD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.869|18.36|19.92|17.83|15.27|13.67|14.08|13.85|13.13|11.85|9.23|8.65|12.29|14.92|15.5|15.87|16.76|14.02|12.51|13.39|16.06|12.74|17.23|13.53|16.91|16.6|9.26|13|11.82|
2020-10-25 00:07:03|russ2000_1528|TSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.47|12.76|11.84|14.18|14.25|9.07|10.5|10.47|12.93|12.45|14.21|12.76|13.03|15.96|22.2|22.8|23.9|22.8|23.3|23.3|25.75|27.25|19.15|20.43|20.72|21.13|26.12|8.66|14.37|13.24|
2020-10-25 00:07:05|russ2000_1529|CWST|price|0.758456973294|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|26.875|31.5|30.75|29.5|22.5625|25.375|26.5|13|7.5|6.375|12|8.1875|8.7188|9|14.2|11.71|11.6|12.35|8.3|5.14|7.87|8.35|9|12.89|14.39|15.4|12.74|12.05|13.2|11.59|12.38|12.09|13.99|15.16|12.53|11.6|9.61|10.01|10.43|14.75|11.43|10.66|12.6|4.25|1.62|1.59|2.47|2.87|4.95|5.06|4.19|4.9|7.02|6.92|6.1|5.92|6.34|6.2|5.08|4.64|4.28|4.02|4.79|5.91|5.17|5.07|4.82|4.16|5.11|5.73|5.92|6.25|6.84|7.15|8.99|11.03|12.57|14.15|17.04|18.46|23.91|24.98|25.83|33.03|35|34.86|42.05|42.59|40.73|46.38|53.69|58.22|
2020-10-25 00:07:07|russ2000_1530|BGFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|9.39|11.05|10|13.38|15.28|21.2|25.4|26.05|21.65|29.42|24.37|28.38|22.9|22.33|19.49|19.83|21.21|24.32|25.6|24.97|20.31|14.64|8.88|7.71|10.6|5.33|6.05|11.1|15.02|17.75|15.68|13.11|12.7|15.31|11.64|7.98|6.61|10.75|8|7.27|9.04|12.54|15.1|20.39|16.93|18.71|15.16|12.23|10.07|14.35|13.54|14.06|11|10.32|11.27|8.77|14.51|17.55|15.2|13.05|7.4|8.05|6.7|8.05|4.8|2.57|3.75|1.95|1.94|3.01|1.01|1.85|6.77|
2020-10-25 00:07:09|russ2000_1532|HCKT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.938|20.75|18|27.313|27.875|23.188|13.938|35|27.75|15.563|15.063|3.594|4.438|8.15|4.1|6.5|6.7|4.01|1.47|2.39|2.4|2.19|3.21|5.75|7.79|6.67|5.39|4.65|4.03|3.67|3.99|4.29|6.27|3.98|2.58|3.1|3.16|3.5|3.32|4.35|3.97|5.66|5.44|2.63|2.02|2.22|3.03|2.75|3|2.94|4.05|3.55|3.82|4.95|3.77|3.94|6.09|5.5|4.07|4.06|4.6|5.03|6.49|6.19|6.12|6|6.05|8.65|8.7|11.95|13.65|16.05|15.06|13.65|16.36|17.84|18.75|15.18|15.13|15.5|16.52|16.43|19.94|16.02|15.8|16.8|16.685|15.84|12.22|13.755|11.58|
2020-10-25 00:07:12|russ2000_1533|OPY|price|0||||||||||||||4.125|3.5625|3.625|3.5625|3.875|3.25|1.5|2.25|2.125|1.375|1.3125|1.6875|2.1563|1.8125|1.4375|1.5625|1.625|1.25|1.1875|3.375|3.5|4.125|6.875|8.875|7.375|6.25|6.5|6.75|7.25|7.375|8.5|7.75|6.5|6.3125|6.328|6.625|7.125|9.5|9.313|10.625|13.125|12|14.5|16.875|18.875|19|17.438|18|19.375|13.875|17.5|14.375|15.625|14.875|14.9375|16.8125|18.75|22.5|24.1|25.9|26.75|25.25|28.3|24.99|22|21.25|25.25|22.77|27.96|29.12|33.88|32.32|27.77|23.81|25.53|22.19|21.62|19.9|19.99|21.7|26.8|28.38|33.4|33.22|51.5|41.57|42.35|43.35|28.26|24.85|12.88|9.98|21.17|24.35|33.22|25.51|23.95|27.95|26.21|33.51|28.21|16.04|16.1|17.35|15.72|15.95|17.27|19.47|19.04|17.77|24.78|28.05|23.99|20.25|23.25|23.46|26.28|20.01|17.38|15.78|15.46|14.29|18.6|17.1|16.4|17.35|26.8|25.75|28|31.6|25.55|26.02|27.22|30.06|27.48|19.76|21.79|22.32|
2020-10-25 00:07:15|russ2000_1535|PFSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|21.03|18.9|17.89|15.91|15.2|14.65|17.33|16.97|18.12|16.1|16|11.76|12.49|16.92|16.65|17.05|16.75|17.85|21.95|22.6|20.3|20.8|20.82|22.24|22.08|30.88|34.04|22.11|41.79|58.35|
2020-10-25 00:07:16|russ2000_1537|FF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|5.6|4.95|5.6|6.41|7|6.81|6.9|7.5|9.95|10.35|12.24|11.38|12.3|11.1|10.08|12.22|11.64|12.25|13.73|18.43|15.74|19.77|16.56|11.89|13.26|10.27|12.87|9.77|14.17|11.48|9.82|11.07|14.05|13.77|14.81|15.89|14.27|12.34|14.48|17.85|15.56|13.4|10.97|11.5|12.39|11.27|11.95|11.32|
2020-10-25 00:07:18|russ2000_1540|FRPH|price|0||||||||||||||3.1285|2.3637|2.5028|3.337|3.4065|3.198|2.8504|3.9627|3.8932|3.6846|3.4761|3.5803|4.5189|4.6579|4.0322|3.7541|3.6846|3.198|2.8156|3.1285|3.337|2.9199|3.337|3.4761|3.6151|3.198|3.5108|3.5456|3.4065|3.5803|3.8932|3.9627|4.1713|4.936|4.936|5.8398|5.8398|5.8398|5.7007|5.6312|5.7007|5.7007|6.9521|6.9869|7.3692|9.4549|8.7249|9.0377|9.0377|6.0483|7.3692|6.3959|7.1607|6.5873|6.535|5.9093|4.7796|4.4146|4.1713|5.9788|4.3103|4.7363|5.4544|8.8987|7.5083|5.9371|7.7029|6.1957|7.7864|8.3703|9.1768|10.1807|9.3854|9.1379|12.5107|14.3547|14.3353|19.1044|18.5899|19.1211|24.1322|21.0121|25.962|24.9192|24.1099|27.3468|25.987|21.8129|22.2468|21.9687|19.4854|17.3302|20.2807|20.9954|26.2679|23.4926|22.4998|19.5021|25.8507|22.3163|18.6623|16.8603|18.1033|19.4298|19.63|23.259|23.7178|23.209|25.061|28.2228|34.6299|30.0745|29.1739|28.2979|32.7111|36.4|32.43|30.14|33.94|35.6|34.5|31.07|37.7|40|46.15|45.25|44.25|56|64.75|62.1|46.01|47.57|55.77|48.02|49.81|43|40.58|41.67|
2020-10-25 00:07:21|russ2000_1542|TITN|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|16.48|20.58|27.42|11.57|10.15|10.03|11.98|11.46|13.07|14.42|13.12|20.12|23.7|31.67|26.94|22.74|24.74|33.63|28.09|23.6|28.75|21.73|20.8|17.83|17.55|18.14|15.83|13.71|13.33|14.04|14.53|11.97|8.19|12.42|11.14|9.91|13.99|15|18.15|14.89|21.88|21.64|15.73|13.97|18.2|17.09|21.14|16.76|13.22|9.98|11.18|16.07|
2020-10-25 00:07:23|russ2000_1543|HUBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.06|34.09|39.9|49.58|47.5|57.65|45.73|42.4|55.29|47.2|59.3|65.65|80.2|88.9|107.45|122.35|149.95|124.01|166.21|168.53|154.35|158.5|133.19|224.35|299.59|
2020-10-25 00:07:24|russ2000_1544|INWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:25|russ2000_1545|VLGEA|price|1|1|1.5|1.125|0.9063|0.875|0.8282|0.8282|0.8282|0.9844|1.125|1.3906|1.75|2.1563|2.7188|2.625|3.625|4.25|4.625|3.5625|3.8438|4.9375|5.625|5.0625|5.25|4.3125|4.25|4|3.625|4|3.75|2.25|1.875|2.0625|2.0625|2.1563|2.0625|1.75|1.625|1.5625|1.75|2|2.25|2.125|1.875|1.9688|1.875|1.9063|1.6875|1.6875|1.75|1.75|1.6875|2|2.125|2.25|2.25|2.125|2.1875|2.4375|2.547|3.3438|3.75|3.75|3.625|3.1875|3.0625|3.5625|3.2813|3.2969|3.2188|3.25|3.5938|3.675|4.8625|4.9975|6.625|8.24|6.7375|5.985|6.25|5.665|6.2525|6.69|7.915|7.955|8.02|9.1475|9.875|11.15|13.81|14.03|14.625|14.75|16.4375|17.25|21.245|22.03|23.28|27.295|25.495|23.545|21.125|24.57|27.54|30.98|29.13|30|26|26.91|27.34|29.2|31.41|27.04|26.88|28.36|31.63|27.6|35.41|36.67|31.99|35.2|36.85|36.66|29.04|24.19|23.52|27.75|28.97|31.93|28.68|25.06|26.26|24.4|31.64|29.9|30.29|26.39|24.73|23.99|23.48|27.2|26.93|24.64|26.89|29.38|25.03|26.5|22.26|24.03|25.25|23.33|
2020-10-25 00:07:27|russ2000_1547|GBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|34.06|30.06|30.98|37.48|38.3|34.78|36.12|36.18|42.3|39|43.42|50.66|46.92|49.92|43.2|39.84|40|26.74|32.64|23.66|7.5|8.98|14.96|15.82|19.22|16.54|16.2|21.13|21.58|21.59|17.12|19.2|19.86|19.67|22.11|21.75|23.01|23.37|25.8|25.31|25.78|26.03|25.48|28.4|27.33|28.16|26.18|28.87|30.91|29.23|29.11|38|37.59|39.19|42.41|40.7|33.86|41.02|36.87|34.18|30.38|27.26|25.02|29.47|24.32|23.03|20.91|
2020-10-25 00:07:30|russ2000_1548|PLAY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|28.74|33.69|38.2|37.18|35.78|40.12|46.74|40.27|54.46|63.34|64.69|47.74|47|42.01|46.64|58.15|48.28|59.22|40.7|41.61|45.61|15.66|13.58|20.45|
2020-10-25 00:07:31|russ2000_1549|GCAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:31|russ2000_1554|BOX|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|17.57|16.41|12.23|9.63|13.04|11.77|14.53|17.31|17.01|19.92|21.34|22.24|22.11|26.44|18.41|20.2|20.69|16.82|16.68|15.22|16.43|17.55|16.5|
2020-10-25 00:07:32|russ2000_1555|GIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|12.813|25|19.625|21.125|18.25|15.375|7.625|8.9375|11|14|9.4375|13.0625|18.6875|17.3125|17.25|20|15|9.6|12.1|14.5|17.5|11.889|14.03|17.38|16.66|15.7|17.39|21.49|20.86|20.45|22.56|24.21|20.35|25.96|23.1|21.99|19.05|25.4|36.48|26.67|33.63|35.95|31.42|26.88|51.82|34.47|12.51|8.01|13.01|18.86|21.18|19.75|16.77|17.91|29.22|32.29|29.51|22.32|29.53|29.42|26.75|28.55|25.31|21.97|21.17|24.99|23.45|21.45|21.38|17.78|19.56|15.06|10.1|11.77|9.85|7.78|7.01|8.77|12.55|10.55|10.5|12.65|12.55|7.05|9.3|9.7|7.67|9.17|7.42|5.59|5.05|3.1|3.07|3.05|
2020-10-25 00:07:34|russ2000_1556|TNAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.68|5.29|7.55|11.09|18.2|9.16|7.98|7.01|5.97|6.01|7.8184|6.47|5.18|5.96|6.37|5.95|5.93|6.69|6.57|7.82|8.05|7.38|5.91|5.82|5.01|5.69|7.25|8.35|8.2|6.55|5.5|5.2|5.85|5|3.88|6.07|7.95|4.885|4.86|4.32|5.49|3.735|
2020-10-25 00:07:36|russ2000_1557|ECOM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|15.32|37.22|41.59|36.95|26.44|15.66|21.94|9.91|11.95|9.75|14.57|10.96|13.67|12.46|14.9|10.65|11.45|11.3|9|9.05|14|12|11.61|12.18|8.54|9.17|9.04|7.18|13.36|14.47|
2020-10-25 00:07:37|russ2000_1560|NC|price|0|0.8098|1.003|0.9708|1.2216|1.0882|1.1894|1.2193|1.2032|1.309|1.3366|1.4171|1.7369|2.0889|2.0084|1.9921|1.9193|1.9193|1.8011|2.0376|1.7283|2.1194|2.3377|2.174|2.2923|2.6561|3.493|3.5385|4.0387|3.9933|4.4572|2.7289|2.2013|3.0745|3.3383|3.8204|3.4566|3.8113|3.0745|2.8107|3.7659|3.8113|3.6658|3.3656|3.7477|3.6749|3.9114|4.3207|3.5203|3.966|4.3571|4.3207|4.0387|4.1388|4.0296|3.4748|3.8932|3.5839|4.107|8.555|7.8001|9.7512|9.4055|7.277|6.6949|5.3895|5.3486|5.0848|4.0433|3.4884|2.5561|3.0563|3.1791|4.5307|5.6753|4.0569|4.1326|4.8239|4.2279|2.8963|3.1852|3.3474|4.2891|5.2031|6.5115|5.9963|6.9132|6.2691|7.67|7.4182|7.8024|8.3285|8.525|11.2037|9.9993|9.8902|9.9404|9.9993|11.315|7.5303|7.2545|5.89|5.4105|6.8782|2.7223|1.9779|2.09|4.3713|3.624|5.3959|6.4591|6.3594|7.8861|8.0535|7.0456|4.6136|6.4926|8.4683|8.4595|9.1261|13.8639|12.1895|13.0849|12.66|14.2066|12.3836|11.559|11.3602|13.5601|12.1049|13.8799|10.8622|9.6401|13.1146|12.7925|15.5247|20.6851|15.945|16.1848|19.6|37.65|32.85|33.75|32.75|33.9|38.22|51.94|63.91|46.83|27.98|23.3|18.21|
2020-10-25 00:07:40|russ2000_1562|OCFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.542|7.959|8.5|9.229|11.042|11.542|12.5|11.75|13.209|10|10.0833|9.5833|11.6667|10.6667|11.4167|10.25|12.1667|14|14|14.875|17.9667|17.3333|15.9333|19.5|22.5|23.05|22.43|21.11|23.15|25.01|27.07|24.2|24.3|23.88|25.35|22.87|22.3|24.1|23.8|23.84|21.15|21.71|22.77|17.61|18.2|17.45|15.42|16.33|18.91|18.12|16|10.22|10.99|12.4|11.14|11.26|12.28|12.3|13.26|13.27|13.34|11.59|13.73|14.24|14.4|14.73|13.68|14.44|14.44|17.18|17.95|17.29|15.86|16.07|16.97|17.35|17.63|17.36|20.09|17.55|18.51|19.28|28.95|27.9|27.34|27.59|27.09|26.97|30.82|26.98|22.3|24.06|24.2|23.48|25.56|15.4|16.78|13.79|
2020-10-25 00:07:43|russ2000_1563|MXWL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:43|russ2000_1564|BCOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|24.85|15.34|11.9|8.99|5.95|8.43|10.63|14.14|10.48|10.28|5.58|7.78|7.33|6.86|5|6.53|6.31|8.47|13.19|8.3|8.6|6.35|7.225|7|6.9|9.6|8.2|7.07|8.41|9.84|10.27|8.69|6.97|7.88|10.39|
2020-10-25 00:07:45|russ2000_1566|DEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|16.18|15.92|16.01|17.12|18.31|19.57|19.45|19.66|19.31|21.6|20.63|21.25|20.34|19.36|19.1|15.68|18.28|18.2|20.97|23.73|24.64|23.46|22.42|
2020-10-25 00:07:46|russ2000_1567|SREV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|20.94|13.59|15.69|15.48|13.5|10.23|5.83|7.02|9.21|11.48|8.37|8.12|5.31|3.27|4.69|3.34|5.47|4|4.56|4.19|3.79|4.92|5.6|3.77|3.75|3.48|3.17|3.76|3.95|2.75|1.01|0.9214|0.97|0.8879|1.67|0.7621|1.74|1.47|
2020-10-25 00:07:47|russ2000_1571|WTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:48|russ2000_1574|VNCE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.8662|212.9824|242.2493|301.4212|300.7829|216.0823|172.7747|90.7181|38.6578|44.1282|64.1201|48.8489|53.1173|28.9299|11.8565|5.5232|4.2|7.32|8.93|19.96|15.52|12.03|13.17|13.46|21.43|15.19|6.08|4.95|4.72|
2020-10-25 00:07:49|russ2000_1576|MC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|34.37|34.3|34.93|30.55|29.45|26.26|29.34|28.34|22.02|26.28|34.2|37|38.5|43.25|48.95|49.85|59|55.35|34.37|41.61|33.67|32.07|31.92|28.1|31.16|34.19|
2020-10-25 00:07:50|russ2000_1577|AFH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:50|russ2000_1579|CTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|13.81|13.24|10.96|11.59|11.72|11.57|10.2|11.42|10.91|11.62|11.59|10.98|11.22|11.41|12.7|13.18|12.55|12.72|11.52|7.12|9.82|10.09|10.32|11.47|7|8.52|8.93|
2020-10-25 00:07:52|russ2000_1581|DGII|price|0|||||||||||||||||||||||||||3.2917|3.25|3.5|6.4167|3.9166|7.2917|13.3333|12.1667|16.3333|18.3333|12.6667|13.25|14.25|23.625|22.75|22|21.25|22.25|17.25|15|14.25|18.75|22|22.75|28.25|19|27.5|26.75|14.25|9.5|7.125|10.125|14.25|17|27.5625|20.25|12.25|11.125|6.75|10.4375|10.9375|10.4375|9.25|6.5|7.875|6.125|5.7813|8.74|5.22|6.37|5.45|3.301|1.953|2.91|3.25|5.681|6.619|9.6|9.87|10.72|11.43|17.19|13.72|11.86|10.73|10.49|11.67|12.53|13.5|13.79|12.7|14.74|14.24|14.19|11.54|7.85|10.2|8.11|7.67|9.75|8.52|9.12|10.64|8.27|9.49|11.1|10.56|13|11|11.16|10.99|10.24|10.16|9.47|8.93|9.37|9.99|12.12|10.15|9.42|7.5|9.29|9.98|9.55|11.79|11.38|9.43|10.73|11.4|13.75|11.9|10.15|10.6|9.55|10.3|13.2|13.45|10.09|12.67|12.68|13.62|17.72|9.54|11.65|15.63|
2020-10-25 00:07:55|russ2000_1584|VVUS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:07:55|russ2000_1585|HURC|price|1|16.25|19|15|16.25|13|7|5.75|5.25|4.125|4|4|3.25|4.5|3.5|2.875|4.625|5.125|5.125|2.75|3.375|6|9.125|8.375|11|16.5|16.25|19|15.25|17.25|9.625|5.75|9|11.25|13|10|13|10.625|6.875|6.25|7.75|5.5|5.125|3|3|2.875|2.4844|3.938|4.25|3.625|3.625|5.875|4.625|4.25|5|4.625|5.75|5.375|6|8.375|6.625|8.875|7|6.0625|4.2813|4.7188|4.25|3.5|3.875|4.0469|3.8125|3.375|3.5625|3.5|2.7122|2.14|2.5|2.99|1.6|1.55|1.575|1.51|2.25|2.57|4.61|7.82|9.29|14.33|13.57|10.74|17.355|17.83|34.5|31.05|20.91|26.06|33.11|44.11|46.58|57.1|36.57|45.79|29.18|22.5|14.18|15.33|19.52|15.9|16.76|19.46|16.88|18.4|25.35|32.5|29.42|26.12|23.57|26.33|20.4|22.98|29.68|26.83|28.5|24.49|25.92|26.66|32.11|38.53|35.08|32.36|31.3|26.87|27|32.38|26.63|26.2|30.6|29|32.95|44.75|45.15|44.2|44.3|40.74|38.35|39.33|34.19|34.79|31.3|32.69|27.74|31.36|
2020-10-25 00:07:59|russ2000_1586|PWOD|price|0||||||||||||||||||||||||||||||||||||||||||||||||22.0386|22.2687|23.072|8.15|8.2645|8.0927|8.9532|9.6419|9.6419|11.4787|12.718|13.5445|14.5773|21.6947|23.99|25.482|26.8593|27.0891|25|22.601|20.202|15.3409|14.1414|15.9091|16.5404|14.6465|15.9091|15.7828|17.6768|16.7273|17.6616|16.7828|18.3182|22.9293|21.2677|22.0253|25.8722|25.0444|24.7278|26.0222|26.75|27.2278|25.4556|25|25.9133|25.3|25.6533|25.4667|25.2|23.6667|22.8267|21.3267|21.6667|22.1|20.8333|19.3333|15.3533|16.9467|19.4267|21.34|21.6267|22.3667|20.28|22.0333|26.5333|25.9533|22.9067|21.8333|25.8533|27.2533|26.54|29.5533|24.94|27.3133|27.9067|33.2133|34|32.52|31.4|28.1667|32.84|32.6067|29.3933|27.28|28.3067|25.6933|27.9933|29.64|33.6667|28.9667|27.4533|30.98|31.0533|28.2067|29.8533|28.9667|26.8267|27.4|30.1667|30.8333|35.56|24.3|22.71|19.85|
2020-10-25 00:08:02|russ2000_1587|BLCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.1|224.6|212.7|140.5|205.8|86.4|124|207.5|145|119.2|131.4|116|84.2|67.2|77.5|62.2|29.8|33.7|20.2|10.7|12.9|4.5|8.48|6.34|
2020-10-25 00:08:03|russ2000_1588|NWPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10|11|13.313|16.375|19.75|16.25|17|17.625|24.75|23|21|23.75|18.5625|16.5313|14.375|16|15.625|12.75|14.25|13.5|11.4375|7|13.25|15.9|13.6|16.05|15.25|23.41|17.65|17.1|12.3|13.88|13.4|12.9|14.52|17.68|17.221|23.769|25.45|23.13|27.69|26.56|27.25|23|30.8|32.85|34.91|34.67|37.45|39.76|38|56.1|63|33.27|23.93|38.18|34.22|30.64|21.89|19.29|17.39|23.69|23.25|25.4|25.32|23.96|21.58|23.74|25.47|23.06|29.12|27.46|29.74|38.37|34.28|39.13|35.75|29.59|23.23|20.5|13.24|10.92|9.88|10.64|11.62|17.67|15.5|16.27|17.68|18.05|20.62|21.24|19.3|22.08|24.52|25.07|27.82|33.2|21.95|23.82|26.76|
2020-10-25 00:08:06|russ2000_1589|UTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|36.92|39.82|30.18|38.47|34.53|31.69|33.76|31.77|30.52|22.56|17.98|22|22.77|24.75|18.36|17.69|12.45|13|16.7|16.23|10.47|14.5|19.7|20.09|22.82|24.08|19.18|21.82|19.22|18.34|13.75|12.63|13.46|12.62|13.66|10.07|12.01|10.66|11.8|14.21|13.09|11.11|9.35|9.78|9.6|8.57|3.61|4.17|4.27|2.96|1.67|3.03|3.46|3.59|3.25|2.51|2.69|3.19|2.7|3.46|3.41|3.11|5.02|7.2|4.23|7.24|6.64|
2020-10-25 00:08:08|russ2000_1590|SEAC|price|0.860296172115|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|10|13.083|18.583|8|5|7.583|6.375|4.9167|5.8333|7.0833|12.3333|11.8333|73.5|34.5|24.5|20.9375|13.4375|19.25|20.01|24.8|15.45|11.13|7|6.55|6.84|7.64|9.26|14.76|15.14|12.61|15.29|16.83|12.23|10.5|7.57|6.63|7.55|7.23|6.35|8.39|8.1|8.95|7.92|6.35|7.06|7.03|6.91|7.19|5.72|6.04|8.31|6.94|7.16|8.31|8.84|7.88|9.15|10.58|10.78|7.81|8.06|8.25|7.57|8.74|11.9|10.85|11.78|14.59|10.14|9.97|7.49|6.54|7.83|6.88|7.46|6.73|5.52|3.76|3.25|2.76|2.34|2.57|2.73|2.51|2.7|3.17|3.29|1.7|1.33|1.38|1.7|2.85|3.59|2.69|1.52|0.7942|
2020-10-25 00:08:11|russ2000_1591|HBNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||6.5182|6.4445|6.5182|6.8151|6.7653|7.0613|8.0988|8.296|8.6914|9.0864|9.5805|10.8642|11.0613|11.6053|11.9013|11.8516|11.5556|9.7778|9.728|1.9424|1.7558|1.7997|1.4486|1.273|1.3608|1.2071|1.6571|1.7119|1.7997|3.0288|2.5811|2.8708|2.8721|3.3949|3.6872|4.1929|4.7078|5.5605|4.9383|4.7803|4.7407|5.4301|5.9259|5.0596|5.4815|5.2917|6.0642|5.3274|5.1358|5.4183|5.2543|5.3748|5.1575|5.043|4.5037|4.3951|4.4444|2.4277|2.2519|3.7412|3.4568|2.884|3.7452|4.3496|4.3161|5.284|5.3906|5.4183|5.1504|5.1644|5.2|7.6652|8.4444|8.7333|8.9289|8.9022|10.1422|11.3867|9.8667|9.4|10.24|11.8267|10.3956|11.2267|10.5511|12.2978|11.1467|10.8444|13.0578|18.6867|16.9333|17.3533|19.32|18.6667|29.94|21.29|19.75|15.26|16.09|15.87|17.42|19.25|9.63|10.24|10.04|
2020-10-25 00:08:13|russ2000_1592|MLAB|price|0||||3|3|4.125|3.75|3|3.25|3|1.25|1|1.125|1.25|0.75|0.625|0.75|0.5|0.5|0.25|0.25|0.25|0.25|0.25|0.375|0.4375|0.5|0.5625|0.625|1.375|1|0.75|2.1875|4.1875|3.25|3.625|3.375|2.8125|2.8125|3.0625|2.625|2.75|2.375|3|3|3|2.75|2.38|2.62|3.5|4|4.625|7.25|8.625|6.625|5.375|5|6|6.563|6.75|5.813|5.125|4.25|4.375|5|5|4.375|3.8125|4.3125|5.5|5.5|6|5|4.8|4.8|6.01|7.7|6.04|6.45|6.62|6.15|7.01|9.01|9.96|9.55|9.86|11.77|12.78|13.75|13.93|12.75|14.95|14.11|15.5|17.15|18.94|19|23.3|20.75|25|21.926|24|21.25|17.5|16|19.61|22.89|25.835|25.96|24.045|23|30|28.796|31.59|35.342|41.44|49.32|46.49|48.38|50.11|52.776|54.13|67.61|78.58|90.25|83.96|57.78|77.31|72.2|88.9|111.4|99.5|96.35|123|114.36|122.75|122.7|143.31|149.32|124.3|148.44|211.08|185.62|208.39|230.5|244.34|237.77|249.4|226.09|216.8|254.76|
2020-10-25 00:08:16|russ2000_1593|AAOI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|14.89|24.96|23.46|16.1|11.01|13.88|17.36|16.89|18.04|15.05|9.9|21.31|24.72|58.56|58.44|62.85|38.91|24.6|42.75|33.56|14.93|12.2|9.49|11.695|11.61|7.45|9.34|11.25|
2020-10-25 00:08:17|russ2000_1594|UTMD|price|0|2.4584|2.8334|2.6667|1.2083|1.25|1.4584|1|1.0833|1.625|1.7917|1.8334|1.75|1.3333|1.375|1.1251|1.2083|1.3333|1|1.1667|0.9167|1.0833|1.4167|1.5001|1.75|2.5001|2.5416|4.1667|6.4167|5.5001|8|5.8334|7.6667|11.1667|13.6667|11.9167|16|11.75|8.4167|8.5001|12.1667|10.625|10|9|7.875|7.375|6.875|9.5|8.5|9.625|12.375|16|19.813|16.75|12.625|11.5|13.375|11.375|7.875|8.375|6.813|8.063|7.25|6.438|6.563|5.875|7.75|6.813|6.75|7.5|6.8125|7.375|7.5|9|11.35|10.26|13.61|15.9|15.87|16.07|19.1|18.192|20.05|24.75|26.14|24.57|26.34|18|22.47|22|21.41|24.44|31.95|32|30.01|32.23|32.98|34.08|31.75|31.39|29.72|29.61|28.48|27.55|21.95|23|26.71|29.32|29.32|28.13|24.92|29.25|26.88|28.9|26.26|26.4882|27|31.1|33.53|33.99|36.05|48.77|54.3|59.44|57.16|57.83|51.44|48.76|60.05|59.86|59.63|53.87|58.54|62.54|63|59.8|72.75|62.3|72.4|73.55|81.4|98.85|110.15|94.2|83.08|88.25|95.7|95.84|107.9|94.05|88.62|79.87|
2020-10-25 00:08:21|russ2000_1596|CCXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.72|13.67|11.69|10.55|13.93|13.93|5.78|5.79|7.06|5.63|4.5|6.63|7.55|8.23|5.82|8.17|2.4|4.49|6.04|7.4|7.28|8.83|7.3|5.55|14.01|13.12|10.81|10.94|13.89|8.72|6.915|39.55|40.18|53.79|53.53|
2020-10-25 00:08:22|russ2000_1601|SPNS|price|0|||||||||||||||||||||||||||||||||||||45|43|41|104|95.5|104|103|76|48|18|16.5|7.124|15.5|12.252||10.252|12.252|13.752|10.752|11.5|15|19|36.5|31.252|32|28.252|19.5|31.752|41.752|49.6875|55.625|82.1875|61.25|31.5625|19.375|5.4688|4.2188|5.5|3.3|5.25|6.25|4.55|3.95|4.5|3.75|3.74|4.2|3.95|3.58|2.458|2.609|2.85|2.22|2.09|1.8|1.54|1.37|1.29|1.27|1.5|1.68|2.76|1.81|1.33|1.13|1.86|2.35|2.1601|0.86|1.07|1.11|1.568|2.13|2.53|2.8|2.3|3.9899|3.5599|2.94|3.76|3.52|3.6|3.64|4|5.44|5.74|6.05|7.71|8.11|8|7.4|7.37|8.2|10.38|11.52|10.2|11.98|11.71|12.77|14.34|12.88|11.19|13.2|11.52|8.53|9.77|13.21|11.03|15.28|16.62|19.64|23|19.02|27.98|30.58|
2020-10-25 00:08:25|russ2000_1602|PBPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|24.25|18.49|15.64|11.66|12.35|13.7|12.25|10.88|11.82|13.24|12.24|13.01|13.65|13.5|11.45|11.5|12.5|11.95|13|12.4|8.02|8.51|4.98|4.33|4.22|3.09|2.28|3.79|
2020-10-25 00:08:26|russ2000_1603|CBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:08:26|russ2000_1604|UMH|price|0.0680368532955||||||||1.5|1.375|1.5|1.5|1.875|1.625|2.125|2.25|3.25|3.25|2.9375|2.125|2.125|2.125|2.125|2.375|2.5|2.5|2.625|2.625|2.3125|2.5|2.625|1.625|2.375|2.625|2.5|2.75|3.625|3.5|4|4.75|5.5|6.25|6|7.25|7.25|7.125|7.25|7.5|7.625|8.25|8.5|10|13|11.875|11|12.5|12|11.625|11.875|11.938|11.5|11.375|10.375|10.625|9.1875|9.5|9.1875|8.875|7.0625|8|8.8125|9|12.4|10.85|11|11.2|12.45|13.65|13.35|12.67|14|14.13|15.18|16.4|16.11|14.42|14.24|14.28|16.04|15.38|15.54|15.3|15.31|15.13|15.45|16.1|15.2|15.05|13.8|12.96|9.88|10.05|8.129|5.95|5.4|6.4|8.53|7.54|8.17|9.38|11.48|10.59|9.94|10.34|10.68|10.04|10.96|11.79|11.18|10.51|10.27|11.05|10.93|10.06|9.78|9.85|9.91|10.1|10.07|10.07|9.6|9.89|9.92|9.8|12.36|12.12|15.21|16.02|16.54|14.94|13.41|13.53|15.44|14.33|14.08|14.05|13.15|14.93|10.86|12.99|12.3|14.18|
2020-10-25 00:08:30|russ2000_1605|FRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9775|9.7927|9.7927|13.2733||||52.2663|48.3879|53.9621|60.3999|36.2821|36.1069|41.295|31.725|15.0737|31.3043|35.7212|49.8485|65.2377|93.0716|91.2837|130.7446|168.6221|183.1578|227.1744|179.2084|201.4574|169.2098|161.8415|168.2506|181.6221|146.4873|170.5|224.35|233.2|237.55|215.65|358.8|240.35|144|86.95|121.6|116.8|140.7|154|169.45|147.3|128.15|121.65|82.1|27.4|19|35.1|22.15|19.4|17.85|12.3|10.35|13.65|16.5|18.05|12.6|5.95|13.1|11.85|13.7|12.6|14.65|7.98|8.15|7.05|7.12|6.82|5.44|5.93|4.56|4.43|5.96|5.7|5.55|6.46|8.35|9.12|12.01|9.39|7.51|6.34|
2020-10-25 00:08:32|russ2000_1606|QTWO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.12|14|19|21.14|28.25|23.78|26.96|22.75|26.56|28.9|29.2|35.55|36.5|40.95|36.75|45|56.6|59.95|48.27|69.26|74.37|79.82|81.08|59.06|85.79|89.77|
2020-10-25 00:08:33|russ2000_1607|LLNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|8.25|7.27|3.68|3.87|2.99|2.37|3.24|4.39|4.06|3.69|3.66|4.05|5.53|6.01|6.87|4.52|2.38|2.89|3.36|2.81|2.4|2.17|2.17|2.24|2.04|1.98|2.18|2.91|2.335|2.8|3.63|4.25|1.8|1.58|1.68|1.41|1.57|2.48|2.42|3.02|3.8|4.52|4.38|4.65|5.1|2.34|3.05|2.6|3.19|4.15|4.68|7.45|5.85|
2020-10-25 00:08:35|russ2000_1608|FC|price|2|||||||||||||||||||||||||||||||||||||12.3333|10.6667|13.8333|13.6667|16.3333|18.3333|19.6667|24.8333|23.3333|25.1667|22|23.75|20.5833|15.4167|12.5833|13.3333|14.5|12.1667|14.1667|13.9167|16|16.5833|14.1253|16.25|13.3333|12.5|12.5|7.9583|6.5|5.1667|4.875|5.4583|5.1667|4.4583|5.3333|5.6333|4.6933|2.9933|4.1333|2.39|3.04|2.12|1.7|0.88|1|1.4|1.53|2.7|2.45|1.75|1.99|2.59|6.2|7|6.78|7.77|8.01|5.75|5.85|7.88|7.49|7.49|6.99|7.72|8.12|8.95|5.03|4.13|5.65|5.54|5.39|5.85|6.93|6.1|8.03|8.13|9.14|9.52|9.37|8.8|9.23|10.35|12.33|13.82|13.79|15.71|20.35|20.95|21.75|19.07|18.88|17.9|19.99|16.73|15.33|17.27|15.3|16.24|20.8|17.95|19.75|18.8|20.1|25.9|28.05|25.6|23.69|26.02|31.1|36.79|36.91|31.45|21.3|19.74||
2020-10-25 00:08:38|russ2000_1609|EHTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|20.7|23.55|18|27.7|32.57|21.95|21.81|16|12.55|16.01|16.7|14.2|16.02|15.98|12.41|12.69|14.23|13.1|13.18|13.84|15.24|16.25|15.75|18.13|27.51|17.8|23.46|32.91|43.74|48.71|37.39|24.33|28.25|9.59|12.6|12.86|10.25|9.37|14.41|10.98|10.61|12.04|18.35|23.3|17.67|14.9|23.2|28.6|37.56|56.9|77.42|81.21|95.91|101|103.86|79|
2020-10-25 00:08:40|russ2000_1610|TIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:08:41|russ2000_1611|WINA|price|0||||||||||||||||||||||||||||||||||||||||||14|17.25|17.75|11.125|11.25|15.25|10.625|11.75|10.75|10.125|9.625|8.188|8|9.25|8.75|10.5|10.5|14.875|12|13|13|13.75|13|12.25|8.125|3.063|4|7.75|3.875|4|4.625|4.75|6.8|7.86|10.95|9.9|11.5|10.29|10.001|12.3|14|18.5|18.38|23.99|24.99|24.5|26.5|20.05|20.19|21.5|20.89|23.5|26.18|23.6772|20.19|19.11|19.2601|19.99|21|18|18.602|16.65|11.5|11.89|17.5|20.63|21.49|23.16|33.47|33.44|33.64|46.13|43.33|46.22|57.37|57.94|58.55|54.08|57|62.99|64.87|73.71|92.62|75.66|69.63|73.5|86.92|87.57|98.5|102.92|93.01|97.98|99.67|105.52|126.15|113|128.95|131.75|129.4|130.8|148.45|166|159|188.59|173.15|176.39|198.3|127.42|171.24|172.18|
2020-10-25 00:08:43|russ2000_1612|CPST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9593.8004|13850|4325|5656.25|4200|1080|834|686|360|162|182|150|252|414|296|478|436|308|358|320|266|882|576|660|484|288|246|170|226|250|354|378|792|350|222|138|175.62|264|252|254|206|145|191.38|374|284|204|232|210|200|200|182.08|197.3|228|234|252|472|302|214|146.4|130|99.8|66.62|12.7|12.4|14|13.6|7.649|7.6|7|6.7|7.27|11.7|15.3|9.322|5.776|9|8.31|4.6|3.12|1.07|2.37|4.75|
2020-10-25 00:08:46|russ2000_1614|UCTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.3|4.45|5.9|6.45|7.5|6.15|7.07|7.3|7.81|10.81|12.38|18.51|14.05|14.54|12.59|9.63|8.33|7.09|1.96|1.12|2.3|5.62|7|8.45|8.64|8.21|9.48|9.19|8.44|4.61|6.18|7.74|6.66|5.85|4.84|6.41|6.1|6.69|10.16|14.79|8.66|9.4|9.38|7.8|6.3|5.8|5.45|5.2|5.48|6.91|10.06|14.98|19.07|28.31|21.36|20.83|15.96|13.42|7.75|10.44|13.06|16.22|23.92|13.72|22.59|20.47|
2020-10-25 00:08:48|russ2000_1616|NDLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|44.33|35.44|39.67|34.6|19.19|26.38|17.44|14.6|14.1|10.55|12.19|9.71|4.98|4.5|5.5|3.8|4.25|5.65|7.35|12.35|12.25|6.78|6.8|6.76|5.7|5.54|4.71|6.05|7|
2020-10-25 00:08:49|russ2000_1619|PAYC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|14.7|16.99|26.68|31.84|34.15|34.55|38.72|35.02|40.39|51.08|46.9|56.48|69.41|75.01|81.28|105.18|97.27|154.98|121.24|189.13|218.35|208.93|264.76|202.01|309.73|303.83|
2020-10-25 00:08:51|russ2000_1620|TBNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|15.97|18.66|19.47|19.37|17.04|19.92|19.65|20.49|19.77|19.73|21.2|22.41|23.26|22.7|24.02|22.64|21.78|23.56|21.73|20.57|20.57|21.74|22.75|24.26|25.61|27.73|26.11|26.02|28.55|33.03|31|30.71|31.54|31.55|29.95|31.32|29.5|25.66|26.91|27.94|28.52|30.94|24.55|23.79|20.4|
2020-10-25 00:08:52|russ2000_1622|DJCO|price|0||||||||||||||8.25|7|8.75|16.5|12.25|14.5|12|14.5|13.25|14.75|14|15.25|13.75|15.25|13.75|14|14.625|13.75|15|13.75|14|12.5|8.75|8.75|8.875|9.375|9.375|10.5|11.5|13.75|17.25|18|18.25|18|18.5|20.25|23.75|30.5|36.5|33.25|25|30|28.5|28.5|31.75|44|39|36.5|38.5|35.875|38|38.75|36.75|36.625|32.5|31|28.5|28.75|29.75|30.5|26|28.5|22.5|29|26.75|23.5|24|23.82|24.5|26.52|30.5|35.75|31|36.87|35.932|43.75|39.72|39.8801|45.25|40.5|38.75|38.67|40.91|40.062|41.0299|47.98|41.25|41.51|41|40.5|34.05|35|45.22|52.05|62|68.966|72|69|72.035|71.25|73.2|68.45|65.15|79.4|88.95|91.26|93.7|107.88|109.05|139.3|151|180.2|199.93|175.31|207|183.2|210.97|183.8|206.535|196.8|220.9|219.9799|241|214.29|207.21|220|240|229.96|234|235.04|227.3|215.92|226.7|239.03|292.05|247.99|273.14|252.28|
2020-10-25 00:08:55|russ2000_1623|QNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|16.05|12.35|14.99|19.83|21.61|12.07|11.59|9.86|10.33|9.27|8.55|6.43|5.94|8.1|9.43|8.95|6.27|5.5|4.19|5.82|6.21|6.45|5.65|4.55|3.58|3.25|3.06|3.77|3.84|4|7.39|8.33|12.66|13.05|13.26|15.89|13.39|15.95|12.4|15.31|8.05|10.46|15.79|
2020-10-25 00:08:57|russ2000_1624|KEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:08:58|russ2000_1625|NKSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||10.7484|11.2483|12.2477|12.2477|12.2477|13.2476|12.75|12.8125|12.875|12.5|12.25|12.125|13.125|13.25|13.5|11.75|11.5|12.875|1.5|2.0625|9.875|9.375|8.4375|8.2656|8|9.5|10.05|11.025|10.625|11.3|13.375|14|15.36|17.8|19.775|23.04|24.9|25.375|20.94|21.68|26.99|23.68|23|23.45|23.25|25|22.39|22.9|24.2|24|20.31|19.4|16.7|18.75|17.75|17.03|19.2|19.25|24.03|25.62|27.39|28.11|24.69|24.1|32.28|28.03|25.15|23.53|27.68|28.67|30.06|34.96|31.22|36.97|34.15|35.82|37.35|36.94|30.76|28.66|31.2|28.97|29.03|31.14|36|33.94|33.08|35.27|43.1|38|41.3|41.1|45.25|43.15|49.6|45.75|35.73|42.13|37.48|40.06|46.2|39.81|28.98|25.5|
2020-10-25 00:09:00|russ2000_1626|MOFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|12.6899|13.88|10|9.35|7.81|8.94|8.35|11.67|15.78|15.02|15.26|14.26|13.93|14.5|14.74|19.29|21.56|22.18|20.23|23.39|23.98|25.9|27.2|24.99|24.02|23.01|28.87|28.83|32.92|29.11|30.94|27.5|28.14|30.2|37.96|34.16|33.96|33.63|33.86|32.75|33.83|33.03|24.73|27.25|26.19|30.56|36.23|20.94|20|17.81|
2020-10-25 00:09:02|russ2000_1627|ATLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688||||15.75|16.6667||15.833|17.3333||18.3333||||18.3333|14|13.6667|13.25|13.25|13|14.5833|15|15.5833|16.1667|18.25|19.0833|19.5|19.67|20.6666|23.3333|27.8333|31.3333|37.2933|26.01|27|25|21.31|21.25|20.57|21.87|21.7|20.45|19.5|20|21.75|26.9|25.9|17.67|24.41|25.11|21.49|20.85|19.07|19.37|21.88|18.35|18.5|15.09|19.36|22.755|22.75|21.25|21.33|21.04|22.42|22.41|22.9|22.99|22.38|22.89|26.15|24.96|25.43|23.11|24.72|24.97|26.48|27.15|33.6|30.3|30.5|28.15|28.25|28.15|31.15|26.6|25.48|27.22|26.31|28.83|27.61|21|19.58|18.09|
2020-10-25 00:09:04|russ2000_1633|MBUU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|20.71|19.2|18.52|18.98|23.35|20.09|13.97|16.28|15.93|11.58|15.25|18.99|22.04|25.47|30.89|30.24|32.99|41.59|54.71|34.82|39.58|36.42|29.74|40.95|28.79|51.95|48.03|
2020-10-25 00:09:06|russ2000_1634|BSRR|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.125|5.063|3.75|5.75|6.25|6.125|6.25|6.5|8.5|9.875|13.5|17.75|14.25|10.875|11.375|9.875|8.5|9.125|11|9|9.5|7.875|7.75|7.375|6.25|6.5|6.75|6.45|7.1|10.5|9.9|10.8|10.101|13.2|16.4|14.66|15.89|15.02|15.8|16.75|21.98|22.35|22.86|22.7|22.61|25.14|28.07|32.57|29.23|27.7|27.94|30|26.86|20.18|16.95|15.58|21.485|9.51|12.73|12.01|7.58|12.89|11.96|12.38|10.82|11.04|11.03|9.07|9.37|9.99|9.27|12.43|11.64|13.26|14.37|15.73|16.95|16.09|15.24|16.76|17.46|16.7|16.87|15.89|17.96|17.85|17.45|18.24|25.78|26.4|24.69|27.24|27.09|26.95|29.55|28.87|23.63|24.3|25.44|26.55|30.14|17.2|17.44|16.7|
2020-10-25 00:09:08|russ2000_1635|ZGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|45.12|39.2|30.4|16|15.28|17.52|19.68|21.68|10.32|14.32|13.68|14.72|26.72|23.44|15.92|9.36|10|10.72|13.44|12.63|14.59|9.51|7.35|10.54|12.8|10.75|14.3|14.05|40.3|39.1|42.6|49.6|35.56|55.01|39.51|41.94|52.13|24.73|27.01|17.95|
2020-10-25 00:09:10|russ2000_1638|RVNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.94|29.73|33.34|20.08|16.79|19.05|31.98|27.78|35.51|17.56|13.89|16.97|20.9|20.35|25.55|28.1|36.2|30.05|28.65|24.6|19.4|15.76|12.15|13.91|16.23|14.8|24.42|25.71|
2020-10-25 00:09:11|russ2000_1640|DEST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:11|russ2000_1641|FVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|74|61.5|12.3|15.7|11.8|15.1|23.9|42.4|45.9|45.3|72|81.9|81.5|69.9|74.2|78.2|112|111.5|103.6|108.7|100.7|77.1|82.5|82|62.7|60|37.5|13.7|10.4|19.3|37|35|30.5|31.6|52|73.3|79.1|54.6|25.9|28.6|33.4|31.5|51|49.3|64.9|53|52.6|54.4|49.6|49.1|37.3|41.6|43.5|47.6|28.4|33.1|22.3|19.2|19.4|29.5|21.5|16|16|15|13.25|14.5|8.4|4|9.75|5.25|4.502|4.04|2.33|4.14|5.07|
2020-10-25 00:09:14|russ2000_1642|IBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12.71|11.96|13.79|17.85|21.48|24.48|24.77|24.7|26.53|34.31|35.9|41.05|51.85|52.35|64|76.25|59.55|58.4|39.75|33.56|48.5|53.76|59.55|68.87|39.87|68.78|100.32|
2020-10-25 00:09:16|russ2000_1643|CETV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:16|russ2000_1644|ASC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|12.08|15.56|13.36|14.05|10.9|11.58|10.07|12.11|11.83|12.42|8.13|7.08|7.08|7.4|8|8.5|8.2|7.9|7.75|8.45|6.45|4.48|6.16|6.72|6.46|9.05|5.25|4.34|3.2|
2020-10-25 00:09:17|russ2000_1645|WEYS|price|0|1|1.1806|1.1945|1.2639|1.2222|1.3612|1.3056|1.3334|1.5139|1.6805|1.6805|2.0694|2.4444|2.5834|2.4444|2.1945|2.4722|2.5|2.6111|2.3889|2.5|2.5556|2.5279|2.2639|2.3333|2.5834|2.7778|3.1667|3.1111|3.2222|3.25|3|3.5001|3.1528|2.7778|2.8889|3.1111|3|3.3056|3.139|3.1945|3.1111|3.3333|3.6667|3.6389|4.0833|3.5556|4|4.056|4|4.056|4.361|4.278|4.5|4.403|4.473|5.1111|7.223|10.056|7.542|7.334|8.709|8.9167|8.4583|8|7.6667|7.2917|8.625|8.0833|8.5|8.5|8.0417|7.9583|7.75|8.39|8.45|9.75|13.3267|12.1367|11.44|14.5833|15.3367|16.4967|16.8245|18.5|16.955|18.5|21.705|21.89|19.705|19.5|19.1|22.5|23.22|22.37|24.85|25.98|26.93|31.41|27.5|29.67|26.53|33.47|33.05|25.92|23.09|22.9|23.64|23.52|22.78|24.22|24.49|24.46|24.6|22.3|24.55|23.7|23.18|24.35|23.36|24.51|25.2|28.32|29.43|27.02|27.41|25.11|29.67|29.9|29.82|27.04|26.76|26.62|27.78|26.87|31.3|28.08|27.88|28.38|29.72|33.6|36.4|35.18|29.17|30.96|26.71|22.61|26.45|20.17|21.59|16.17|
2020-10-25 00:09:20|russ2000_1647|CARB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:21|russ2000_1649|WIFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|9.26|7.61|8.74|12.99|11.05|7.97|7.41|5.59|6.21|6.83|6.41|6.76|6.5|7.13|7.75|7.54|8.26|8.03|6.84|7.57|8.73|9.68|12.38|12.98|15.19|21.67|23.05|24.39|22|34.9|19.96|23.28|18.83|11.19|10.95|10.61|13.32|9.88|
2020-10-25 00:09:22|russ2000_1650|BOOM|price|0.118330566754||||||||||||||||||||||||0.625|1.25|1.875|2.0313|2.6563|2.3438|2.6563|1.0625|2.0625|1.9375|1.3125|1.9375|2.3125|1.8125|1.375|1.1875|0.9375|0.9375|0.9375|0.9375|1|1.125|1.5625|1.5625|1|1|0.813|1.313|2.032|2.125|2.938|4.032|5|4|5.438|4.469|4.516|4.438|4|2.782|1.969|2|1.875|0.625|0.8125|0.5313|0.688|0.6875|0.9375|1.075|1.47|1.125|1.65|1.625|1.325|1.25|0.925|1.025|1.315|1.725|1.625|1.575|1.685|1.81|17.61|12.355|20.68|20.82|35.64|38.19|30.76|32.24|32.72|33.04|42.07|55.02|43.2|47.03|32.93|19|9.16|16.04|16.37|19.28|15.62|17.96|14.68|15.53|27.96|26.02|21.2|21.7|21.11|18.28|16.71|13.4004|17.4|15.88|19.39|22.1|19.04|20.2|20.48|18.21|12.77|13.39|11.28|7.13|6.48|9.77|10.24|10.85|12.4|15.3|13.9|21.75|26.75|38.7|41.05|38.55|49.64|69.3|52.24|44.74|23.01|25.81|29.38|37.41|
2020-10-25 00:09:26|russ2000_1651|NEWR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|33.3|35.19|37.35|36.5|25.31|28.49|38.01|28.52|37.06|42.43|49.1|57.76|72.5|97.21|98.34|79.53|97.99|87.8|63.98|67.68|49.72|69.5|54|
2020-10-25 00:09:27|russ2000_1652|AMNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||13|14.625|14.75|14.75|14.438|13|11.625|13|12|11.75|13.5|14.125|15.5|14.625|14.5|14.5|16.5|14|18.5|22.75|18.5|14.25|13.75|11|14.5|20|18.6|18.15|18.7|19.55|27.39|27.46|26|24.63|25.96|24.97|26.08|24.41|21.78|24.31|24.21|24.03|23.58|23.43|23.25|23.49|23.13|23.68|23.32|22.88|22.5|22.22|19.97|21.2601|18.25|18|17|15.6|19.25|21.82|21.9|20.15|21.39|21.94|23.55|22.51|18.39|18|19.49|21.3|23.56|22.59|20.19|21.56|23.24|23.2|26.25|23.52|21.73|22.75|24.81|22.58|23.81|23.45|25.61|25.33|25.18|27.95|34.8|37.25|36.95|41.2|38.3|37.6|40|39|29.31|34.92|38.75|35.47|39.57|23.9|25.04|20.92|
2020-10-25 00:09:29|russ2000_1653|NAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:29|russ2000_1654|AOSL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|14.46|11.36|12.96|12.87|13.06|8.14|7.53|10.1|8.91|8.85|7.99|8.87|7.65|8.65|8.14|7.2|9.27|9.56|9.2|8.8|8.74|7.84|9.49|10.86|13.7|21.09|22.5|17.04|16.84|16.43|16.63|15.46|14.18|11.46|10.5|11.51|8.62|12.75|13.62|6.81|10.88|13.29|
2020-10-25 00:09:31|russ2000_1655|INGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|16.57|20.62|19.99|30.01|31.89|44.6|46.98|41.34|41.85|47.87|59.5|67.53|76.98|91.8|99.94|120.9|119.77|182.07|244.12|122.48|95.37|67.96|47.95|68.33|51.66|35.52|29.14|
2020-10-25 00:09:32|russ2000_1656|FARM|price|0|3.475|3.35|3.325|3.2|2.9|2.8125|3.4|3.4|3.45|3.8|4|4.75|4.9875|5.4|4.5|5.1|7|7.35|7.2|5.5|6|6.4|6.4|6.4|6.625|7.9|8.3|9.3|8.2|8.6|7.95|8.6|9.25|9.5|9.675|10.5|12|11.6|11.4125|11.8|14.2|15.1|14.8|14.1|14.075|12.3|12.8|12.4|12.55|12.25|13|13.6|13.3|13.8|15.1|15.2|13.5|12.7|14.8|18.7|18.5|23.9|21.5|21.4|20.5|20|16.7|15.9|17.8|17.5|18|20.75|23.8938|22.3|22|26.5|30.3|36.277|32.5002|30.9|30.704|33.929|32|31.4|36|26.83|26.73|24.24|23.95|22.26|20.19|19.34|22.3|21.68|20.54|21.35|22.7|22.63|24.88|22.99|23.14|21.15|24.87|24.94|17.8|22.88|20.7|19.73|18.74|15.09|16|17.8|12.12|10.14|5.51|7.64|10.89|7.96|9.51|14.43|14.7|14.06|15.06|23.26|19.7|21.61|28.95|29.45|24.75|23.5|27.25|32.27|27.87|32.06|35.55|36.7|35.35|30.25|32.85|32.15|30.2|30.55|26.4|23.33|20.01|16.37|12.95|15.06|6.96|7.34|4.42|
2020-10-25 00:09:36|russ2000_1657|CLFD|price|0||||||||||||||1.5625|1.875|1.875|2.875|3.25|3.625|2.75|3.25|3.375|3.875|4|5.5|8.5|6.5|7.25|6.5|6.75|6.5|5|4.75|4.5|5|4.75|5|4.1875|3.1875|3.1875|2.75|2.375|4.625|4.125|4.25|4.25|4|3.5|3.12|4.125|7.5|5.75|5.125|6|5.25|5|5.5|5.75|6.125|7.625|5.938|5.688|4.438|4.875|7|7.125|3.813|15.5|29.375|14.25|12.375|6.5|8.813|9|1.91|3.11|2.71|2.025|1.44|1.511|1.33|2.06|2.908|2.21|2.49|2.31|1.61|2.07|1.41|1.33|1.28|1.35|1.95|1.33|1.26|1.43|1.22|1.125|1.04|1.01|1.09|1.23|1.16|1.04|1.1199|2|4.45|2.6|2.77|2.57|2.93|4.05|5.09|7.17|5.9|7.61|5.43|4.81|5.11|4.49|6|9.42|13.43|20.24|23.09|16.79|12.73|12.31|14.82|15.91|13.43|13.41|16.07|17.89|18.8|20.7|16.45|13.2|13.6|12.25|12.9|11.05|13.45|9.92|14.7|13.25|11.85|13.94|11.85|13.96|20.17|
2020-10-25 00:09:40|russ2000_1658|GDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4001|13.66|11.85|9.45|10.89|10.79|13.07|13.95|13.48|13.6|11.95|10.86|10.04|4.14|6.92|7.69|
2020-10-25 00:09:42|russ2000_1659|TTGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|13.31|16.96|14.99|13.22|10.8|6.66|4.42|2.53|3.96|5.72|5.99|5.21|5.84|5.33|7.71|8.23|7.1|5.9|6.9|7.26|5.42|5.72|5.71|4.95|4.16|4.97|6.23|6.95|7.535|8.38|10.465|11.88|9.47|8.61|7.93|7.38|8.2|8.05|8.7|8.99|9.99|12.08|13.95|19.31|29.73|19.34|11.53|16.27|20.32|22.7|25.59|18.99|29.79|43.85|
2020-10-25 00:09:44|russ2000_1661|KRNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2512|8.0629|8.5482|8.8235|8.867|10.0623|10.8519|10.9389|11.5908|10.736|9.845|9.2437|8.9974|7.918|8.0049|9.49|8.9032|8.2585|8.3527|7.6572|7.3312|7.65|6.6937|6.4112|6.1649|6.8748|6.701|6.2301|6.9255|7.0777|6.8458|7.1936|6.9762|7.6355|7.3819|6.9038|8.2078|11.0837|10.9751|10.3158|10.1275|10.0116|11.09|11.6|12.89|12.33|12.18|13.85|15.6|15.05|14.6|14.9|14.75|13.35|13.9|13.5|12.41|12.98|12.84|13.26|13.8|9.1|7.83|7.55|
2020-10-25 00:09:46|russ2000_1662|HTBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6111|10.1944|10.3334|12.3333|14|20|14.9375|14.25|15|11.25|10.4375|10.375|9.25|9|8.4|8|7.95|8.4|9.85|8.8|8.6|9.03|11.78|10.91|12.4|12.95|14.27|16.3|18.91|18.04|19.06|21.63|21.64|24.24|22.57|24.09|26.02|26.21|24.8|21.42|18.98|18.67|11.57|14.44|11.01|6.5|3.64|4.71|4.25|3.93|3.6|3.48|3.9|4.65|5.08|3.91|5.17|6.44|6.08|7.09|6.86|6.97|6.79|7.17|8.33|8.18|7.95|8.21|8.9|9.13|9.64|11.6|11.1|9.83|10.39|11.08|14.17|13.56|13.59|14.18|15.7|16.53|17.59|14.86|11.03|12.1|12.08|11.93|13.05|7.86|7.355|6.62|
2020-10-25 00:09:49|russ2000_1663|LYTS|price|0|||||||||2.5863|2.9859|2.9319|3.7314|4.5645|5.5972|3.8204|3.4095|3.1429|3.054|3.0763|2.3654|2.3654|2.8097|3.1095|3.2317|4.1536|3.9556|4.5777|4.9333|3.3777|3.9111|1.9556|1.2444|1.6|1.8223|1.8667|1.6444|1.6|1.1556|1.5556|1.6|1.7333|1.6889|2.4|3.3777|3.3777|3.6889|4.1778|3.9111|4.934|6.8|10.4|8.534|9.6|9.2|8.534|7.066|6.534|7.2|8.4|9.734|12.1333|10.6667|9.6|11.9667|9|12.8667|12.2|11.5333|10.3667|8.1|11.8333|10.9|11.6667|12.4747|13.3333|13.92|15.816|14.696|8.112|11.08|7.24|8.88|11.272|13.5|12.16|11.5|10.44|11.45|11.23|13.94|19|15.66|17.04|16.99|16.25|19.85|16.74|17.9|20.52|18.2|13.21|8.12|8.27|6.87|5.17|5.45|6.65|7.88|6.82|4.88|6.42|8.46|7.24|7.94|6.23|6|7.33|7.12|6.74|7.01|6.98|8.09|8.44|8.67|8.19|7.98|6.07|6.79|8.15|9.34|8.44|12.19|11.75|11.07|11.23|9.74|10.09|9.05|6.61|6.88|8.11|5.34|4.6|3.17|2.63|3.65|5.22|6.05|3.78|6.47|6.75|
2020-10-25 00:09:52|russ2000_1666|AAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:52|russ2000_1667|HABT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:09:52|russ2000_1668|VPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|15.56|18.49|16.22|16.89|13.52|16.43|14.8|14.1|14.11|12.98|14.46|15.23|14.64|13.94|16.92|15.8|15.14|17.73|15.55|15.06|11.47|11.76|14.23|13.05|16|18.9|15.75|17.15|23.85|25.65|31.05|36.85|37.4|28.91|34.21|37.79|33.34|34|20.08|24.58|25.13|
2020-10-25 00:09:54|russ2000_1670|BELFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|6.9375|17.1875|15.8125|14.25|15.8125|22.5|20.25|28.5|33.9375|40|26|27.03|22.51|25.5|24.23|26.1|20.79|19.05|21.67|22.62|25.51|32.19|33.1|38.95|32.66|33.51|29.28|29.42|35.3|31.32|33.8|29.85|33.19|33.69|38.61|35.13|35.71|30.12|27.69|26.09|28.47|21.12|13.44|14.65|19.99|20.12|20.31|18.68|20.82|23.86|21.36|21.44|15.86|19.5|19.51|16.49|19.22|18.89|15.65|14.05|17.656|21.45|21.11|25.615|25.32|25.92|19.47|20.99|18.9|17.33|14.62|18.67|23.16|32.55|22.8|25.25|30.95|27.15|18.9|22.25|26.35|17.26|25.28|17.86|15.92|20.1|9.31|9.44|10.53|
2020-10-25 00:09:57|russ2000_1671|VOXX|price|2|||||||||||||||||15.75|14.5|5.25|7.75|6.625|4.25|4.5|3.875|4|3.625|2.75|2.125|3.5|2.25|1.25|2.375|1.75|1.875|1.5|1.875|3.75|3.5|5.75|7.375|12.25|12.375|17.375|15.375|13|9.25|7.125|7.125|5.313|6|6.5|5.25|6.188|5|5.25|6.688|6.563|7.813|8.813|6.938|5.125|4.625|6.438|6.688|8.688|14.188|29.75|64.6875|19.0625|18.125|9.625|10.8125|9.5|8.75|7.21|6.61|7.72|6.99|10.79|8.23|9.7|13.68|13.97|16.32|13.92|16.25|14.95|14.91|14.63|18.08|13.83|12.77|12.2|14.81|13.85|15.1|13.43|10.45|12.77|9|10.66|9.76|5.81|2.8|5.82|7.06|7.37|7.22|8.17|6.33|6.85|8.28|7.61|6.41|7.24|12.79|9.86|7.5|6.74|9.95|11.12|12.16|17.84|13|8.665|9.9|8.41|8.6|8.55|7.75|5.74|3.99|3.31|3.07|4.85|4.95|5.8|8.1|6.75|5.4|5.6|5.4|5.02|5|3.57|4.4|4.64|3.71|4.77|6.28||
2020-10-25 00:10:00|russ2000_1673|BNFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.52|57.29|47.49|46.67|28.39|32.88|36.77|43.85|29.28|37.7|32.87|35.49|40.01|30.3|27.45|35.95|31.95|26.75|24.2|32|40.45|45.74|49.52|25.29|24.68|21.94|8.31|10.95|11.2|
2020-10-25 00:10:02|russ2000_1674|USAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||9|9.12|12.125|13|10.625|10.375|9.375|8.75|8.75|9.875|13|15.625|14.5|14|9.188|5.1875|7.5|5.9375|5.75|5|6.75|7.25|6.6875|6.875|7.375|7.5|9.2|7.1|8.3|11.59|11.75|5.9|6.05|5.01|6.47|8.04|10.8|9.85|11.4|13.75|14.852|14.04|12.18|16.8|15|25.7|29.27|22.5|33.48|47.47|35.23|39.79|35.57|29.71|37.04|25.55|14.49|9.67|16.27|18.25|18.86|23.99|15.99|24.56|31.28|33.73|46.76|25.42|37.36|42.72|41.1|37.15|36.77|36.35|29.48|32.19|36.06|33.77|32.48|26.36|25.15|26.22|19.65|10.58|9.29|10.19|10.9|10.5|13.51|17|19.5|20.85|21.42|27.5|23.67|25.51|16.21|16.57|16|15.6|14.9|7.71|8.6|5.49|
2020-10-25 00:10:04|russ2000_1675|MCRI|price|0||||||||||||||||||||||||||||||||||||||||||3.75|3.6875|4|4.75|4.25|3.6875|2.75|2.125|2.625|2.875|1.75|1.938|2|1.446|1|1.125|2|3.438|2.75|2.9375|3.1875|2.8125|2.625|3.4688|3.1875|3.25|2.625|1.75|2.875|2.9063|2.375|2.375|2.8|2.9985|4|5.255|7.415|6.4255|6.865|4.555|4.625|5.655|5.575|6.94|7.05|9.54|20.275|19.9|22.04|16.99|22.6|28.39|28.12|19.39|23.88|26|26.85|28.45|24.08|17.71|11.8|11.39|11.65|5.16|7.3|10.76|8.1|8.5|10.13|11.22|12.5|10.4|10.44|9.78|10.19|10.3|9.14|8.71|10.91|9.73|16.86|18.98|20.08|18.53|15.14|11.91|16.59|19.14|20.56|17.97|22.72|19.46|21.97|25.17|25.78|29.54|30.25|39.53|44.82|42.29|44.05|45.45|38.14|43.92|42.74|41.69|48.55|28.07|34.08|44.6|
2020-10-25 00:10:07|russ2000_1677|DXLG|price|1|||||||||||||||||6.2222|6.8334|3.2223|2.2222|2.7778|2.6667|2.1112|2.5|2.2778|2.2222|1.8334|1.5|1.3333|2.1112|2.2778|3.1111|3.5556|3.4444|5|7.3889|10|9|13|19|18|19|15|12.75|14.5|9.75|7.375|7.375|10.625|9.25|6.891|5.75|6.5|5.75|6|6|4.875|5|4.375|2.188|2.125|1.125|1|2.8125|2.4375|1.8125|1.25|1.5|1.1875|1.9688|2.2813|2.25|2.4|4.35|3.02|4.19|4.34|4.91|3.7|3.289|4.43|6.13|8.89|6.83|9.75|6.14|5.025|5.59|6.61|7.11|5.77|7.53|9.42|11.15|14.81|12.48|11.51|10.22|8.36|4.86|4.32|4.06|1.9|0.38|1.27|2.13|2.51|2.8|4.09|3.46|4.41|4.2|4.22|4.21|4.15|3.16|3.14|3.8|3.86|4.59|4.98|6.45|6.95|5.38|5.4|5.35|5.24|5.08|4.87|4.89|5.84|4.3|5.37|5.16|4.05|3.55|2.55|2|2|2.6|1.7|2.025|3.06|2.58|2.11|1.76|1.45|1.11|0.3877|0.3429|0.2785|
2020-10-25 00:10:10|russ2000_1678|CHRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73|15.68|28.41|28.9|20.04|23.32|19.25|16.79|28.79|28.55|20.7|14.85|13.3|8.8|11.15|15.1|16.6|9.27|13.51|20.89|22.53|18.57|16.79|17.7|17.99|
2020-10-25 00:10:11|russ2000_1680|QADA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|27.25|28|29.626|16.75|9.75|9.625|8.5|6.3125|7.0625|17.5|11.875|7|5|4.4375|5.52|6.8|5.34|6.42|9.3984|3.98|3.2|6.74|9.42|17.378|25|31.1|25.7|19.96|14.5|16.26|16.18|15.76|15.92|15.5|15.5|14.88|16.52|16.16|20.18|16.72|17.7|18.18|15.2|13.9|9.68|5.48|5.4|7.1|9.5|11.94|10.72|8.14|8.52|9.44|11.21|10.97|11.75|12.11|12.61|14.05|12.13|13.28|12.18|13.06|15.03|17.45|18.27|20.49|20.28|18.11|25.06|27.56|25.43|19.11|20.55|19.37|24.2|28.9|30.2|31|37.45|43.1|44.4|51.1|42.07|41.53|45.12|43.65|46.44|53.63|42.32|39.94|45.29|
2020-10-25 00:10:14|russ2000_1682|FBIZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.91|11.875|12|11.424|11.02|11.1|10|9.5|8.95|8.75|7.975|8|7.1|5.525|5.465|5.21|4.81|4.8|4.8525|4.525|6.145|5.95|7.375|7.965|8.3|9.5|11.25|12.125|11.48|13.4|14.475|16.36|18.84|23.365|23.85|22.15|22.925|22.01|23.44|22.97|25.63|22.38|22.96|23.27|23.9|25.39|23.34|22.64|22.12|24.39|26.13|23.32|19.24|20.09|23.49|24.67|26.11|17.46|15.78|14.5|
2020-10-25 00:10:16|russ2000_1683|EMCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:10:16|russ2000_1685|CVGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|15.84|20.44|20|19.3|20.71|18.3|19.21|19.37|18.98|22.03|20.19|18.985|14.2|16.02|8.29|10.64|9.55|0.895|0.8|1.62|7.28|6.3|6.8|10.47|10.6|16.64|15.8|13.59|6.84|9.49|11.64|8|8.56|8.01|8.11|7.38|8.39|7.29|9.06|10.29|7.24|6.98|6.51|7.16|4.3|2.77|2.58|5.13|5.44|5.46|5.8|8.1|6.57|10.82|8.6|7.49|8.47|5.68|8.2|7.41|7.28|6.39|1.95|2.22|5.62|
2020-10-25 00:10:19|russ2000_1686|MRIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.28|71.19|92.75|71.68|72.66|84.14|60.2|58.87|44.03|47.18|21.77|25.34|21.49|16.17|16.73|16.8|12.6|9.1|12.6|10.95|6.7|5.8|3.25|7|4.39|2.43|2.56|1.44|1.26|1.445|1.23|
2020-10-25 00:10:20|russ2000_1687|USAK|price|0|||||||||||||||||||||||||||||||||||||7.75|7.5|7.6875|10.125|14|14|13.75|18.25|17|17.25|18|15|15.5|15.25|13|10.75|13.5|10.5|8.875|8|8.25|11.25|12|11.75|15|16.125|11.25|11.625|10.1875|9.25|8.9375|7.875|7.25|5.875|5.375|5.5|7.75|7.1|7.35|10.95|12.9|11.5|7|7.051|7.13|9|11.71|9.889|9.66|12.09|12.2|17|22.95|24.75|25.3|29.13|24.62|17.82|19.05|16.05|15.54|16.6|15.25|15.4|12.91|12.03|15.95|13.79|12.93|13.53|12.7|12.52|16.16|16.12|14.98|13.23|13|11.3|7.76|7.73|7.75|4.78|3.63|3.45|4.91|6.44|8.96|13.38|14.72|18.59|17.53|28.4|27.69|21.23|17.23|17.45|18.84|17.51|10.24|8.71|7.35|8.66|14.05|18.13|25.49|23.47|20.23|14.97|14.44|10.11|8.03|7.45|3.17|7.75|9.45|
2020-10-25 00:10:23|russ2000_1689|ESCA|price|0|0.2514|0.2377|0.2194|0.1966|0.1646|0.1646|0.2194|0.2057|0.2057|0.2194|0.3017|0.4982|0.6217|0.9691|0.9691|0.9691|1.6913|1.9655|1.6632|1.0966|1.4622|1.2977|1.1652|1.1971|1.2977|1.5717|1.7544|1.261|0.9503|1.2427|0.6214|0.4386|0.5482|0.4021|0.4569|0.7676|0.8772|0.6945|0.658|0.8041|1.1331|1.0965|1.2793|1.2062|1.2084|1.3333|1|0.761|0.709|0.709|0.75|0.625|0.792|0.792|1.292|1.396|1.742|1.657|1.959|2.375|3.3542|3.9792|3.3333|3.0833|2.9063|2.875|2.6667|2.1667|2.7292|2.8542|3.1875|3.3542|3.7292|3.9167|4.175|8.4133|11.5|11.435|9.925|10|6.835|8.02|10.58|16.995|16.585|23.11|13.89|13.36|13.63|13.77|13.25|11.77|11.09|13|10|10.73|9.37|9.34|9.89|9.13|8.99|5.41|3|0.75|0.64|0.85|2.52|2.48|2.64|4.91|4.81|6.38|5.55|6.04|4.96|4.43|5.92|5.65|5.33|5.21|6.17|6.19|8.61|11.77|13.4|16.14|12.06|15.09|17.38|18.39|15.8|13.25|11.77|10.24|12.76|13.2|12.9|13.1|13.6|12.3|13.7|14.1|12.85|11.45|11.17|11.47|10.89|9.83|5.95|13.96|18.29|
2020-10-25 00:10:26|russ2000_1690|PTSI|price|0|||||||||||||||11|15|14.25|13.75|10.5|3.5|3|3.625|3.625|2.5|2.625|1.875|1.375|0.75|1.0625|0.9375|0.4375|0.5313|0.7188|0.5625|0.375|0.4375|0.4375|1.5|1.5|1.375|2.5|4.125|4.375|6.25|6|5.125|5.375|6|6.75|6.125|7.5|7.625|7.375|7|6|4.563|5.375|8.375|10|10|11|9.25|7.0625|9|8.6875|9.875|10.4375|11.125|10.125|9.5|10|8.0313|7|9.32|9.1|12.68|25.3|24.02|19.08|25.21|21.88|25.71|20.52|21.386|17.16|19.13|19.16|18.61|17.2|16.81|16.16|17.79|24.65|28.89|25.06|22.02|20.62|18.28|18|15.54|15.69|10.65|10.89|7|5.49|5.47|8.06|10.33|13.8|15.03|12.58|11.22|12.15|9.87|9.98|9.5|11.19|9.65|9.965|10.23|11|10.25|17.49|20.72|19.88|27.96|36.25|51.84|57.27|58.05|33.05|27.59|30.8|15.89|20.02|25.98|16.29|18.95|23.93|34.43|36.35|46.97|65.09|39.41|48.94|62|59.11|57.71|30.75|30.75|37.6|
2020-10-25 00:10:30|russ2000_1691|KCLI|price|0|10.0413|9.4939|9.838|9.5878|9.9944|9.7129|10.4167|11.9964|13.9202|12.25|11.875|13.5|16.25|18|13.875|12.875|14|14.25|15.75|13.125|14.375|15.4375|15.125|17.25|16.75|17.625|17.875|17.75|17.875|18|18|15.125|16.75|17.75|17|17|20.5|20.75|23.25|25.375|29.25|26.3125|26.25|25.25|23|21.5|20.5|22.25|23|24|26.5|26.25|26.5|27.25|27.75|31.75|33.875|39.5|41.75|49.5|43.25|45.5|40.813|40.875|40.75|43|36.5|33.75|24.125|26.875|33|35.375|35.8281|40|37|37.1|38.8|38.67|37.84|37.9|42.74|42.84|45.8|46.2|42.79|42.09|42.57|47.64|48.76|48.05|51.17|50.08|51.24|42.17|45.54|50.08|45|46.52|44.08|43.59|48.06|41.75|46|43.35|35.85|26.91|31.14|29.75|31.58|29.57|31.19|33.03|31.98|31.15|30.87|32.82|32.2|35.19|38.53|38.16|39.13|38.27|44.22|47.74|48.2|45.48|44.35|48.03|45.93|45.71|46.99|38.29|40|39.52|40.25|47.5|45.85|49.5|49.75|45.25|44.99|40|39.98|37|35.25|33|32.61|33.55|26.1|26.2|31|
2020-10-25 00:10:33|russ2000_1692|FOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|19.85|18.01|18.16|16.97|15.5|16.37|15.34|16.08|16.01|17.51|16.14|16.91|22.31|27.45|28.7|33.4|43.1|38.9|34.35|46.45|70|59.93|69.89|78.42|61.1|69.57|42|82.61|73.06|
2020-10-25 00:10:34|russ2000_1694|ADUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|9.01|6.04|5.9775|3.98|4.2|4.97|5.29|4.08|3.5|4.79|4.48|5.34|7.17|11.56|18.99|28.78|22.45|21.93|22.38|19.6|24.21|23.02|27.86|31.6|24.59|17.64|17.63|26.77|34.9|30.65|38.85|35.75|34.4|46.35|58.1|69.7|67.27|63.59|74.81|80.47|97.22|67.6|92.56|93.37|
2020-10-25 00:10:36|russ2000_1696|SPAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:10:36|russ2000_1697|ARTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.8887|6|5.8887|5.8887|6.3333|6.6667|6.8887|7.5556|7.778|7.5556|8.1113|8.222|8.222|8.4444|9.7778|11.7778|10.8889|10.1111|10.8889|13.5|10.8889|10|10.2778|11.5833|11.1111|11.5556|11.7778|12.7556|13.5556|12.8445|12.4045|13.1556|14.2178|15.7822|16.8333|18.8533|18.44|17.7|17.94|18.5073|17.4667|19.8467|20.3033|19.58|22.0933|18.9933|18.4|19.64|20.12|18.9|18.61|19.29|18.1|18.67|16.76|14.4805|14.02|14.85|16.99|17.71|18.24|17.4|18.35|18.96|19.3|19.64|16.97|18.82|19.12|19.72|23.13|22.13|22.25|22.01|22.49|23.13|22.28|22.38|20.32|22.59|21.21|21.4|23.98|27.5|27.2|31.04|28.78|32.37|32.28|39.42|38.2|38.3|36.78|38.97|35.18|33.64|39.06|35.36|36.09|37.01|35.18|35.2|34.45|
2020-10-25 00:10:39|russ2000_1698|HWCC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|19.73|21.01|25.34|28.49|18.11|15.52|15.81|20.98|17.17|9.72|7.75|11.47|10.85|11.68|11.53|12.25|9.89|12.67|14.6|15.03|13.15|14.11|14.07|11.71|10.94|11.32|12.77|14.15|13.26|12.76|12.9|12.06|12.16|12.49|9.66|9.51|6.3|5.27|6.99|5.36|5.95|6.85|6.75|5.85|5.25|6.75|7.3|8.725|7.75|5.19|6.33|5.54|4.67|4.02|1.75|2.36|2.7|
2020-10-25 00:10:41|russ2000_1699|JOUT|price|0|||||||||||||||||||11|11.75|16.25|21.5|21.25|22|22.5|21|24.75|21.25|23|29|21.25|21.75|29|21.5|24.25|23.75|26.25|20.25|19|16.375|20.5|20.25|21.25|26.125|23.625|25|26.5|19.5|23.375|23.5|24|22.5|17.5|13.75|14.25|13.25|12.125|12.875|16|17.625|16.75|12.625|9.625|9.25|6.5|9|8.938|7.094|6.1875|7.0625|6.9375|5.875|6.125|6.74|6.4703|7.95|9.85|16.83|10.51|9.87|8.9|13.64|12.961|14.96|19.55|19.45|19.53|20.13|18.97|17.52|16.66|16.94|17.9|17.3|17.29|18.565|18.5799|20.19|21.66|22.5|17.09|15.6|12.6|5.572|5.05|5.51|9|9.77|11.35|11.25|12.82|12.52|15.19|17.12|15.38|15.35|19.1|20.6|21.39|19.92|23.84|24.9|26.82|26.95|25.42|25.8|25.9|31.2|33.11|23.55|21.1|21.89|22.22|25.7|36.37|39.69|36.5|48.21|73.28|62.09|62|84.53|92.99|58.74|71.36|74.57|58.56|76.7|62.7|91.02|81.89|
2020-10-25 00:10:44|russ2000_1700|RST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:10:44|russ2000_1702|MRLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|16|16.66|16.8|19.23|18.89|20.29|19.6|22.9|21.76|21.69|21.99|21.39|23.04|21.02|20.21|14.66|11.5|7.84|7.13|8.48|3.11|4.41|4.76|8.2|8.02|10.24|13.06|11.77|12.56|11.69|11.73|10.47|13.3|15.49|15.69|20.92|17.81|23.58|22.62|25.76|26.69|21.15|17.89|18.22|18.98|20.21|17.94|14.99|16.19|14.61|15.08|19.01|22.15|25.35|24.8|28.85|22.6|28.75|31.1|28.95|21.6|22.37|22.77|23.58|22.91|6.68|7.3|8.29|
2020-10-25 00:10:46|russ2000_1703|LCUT|price|0||||||||||||||||||||||||||||||||||7.0832|9.1667|10.6667|11.6667|8|7.6667|11.1666|10.25|9.3333|8.5|11.25|11.25|12|13|11.7503|13.3753|11.2494|12.25|9.2499|8.7505|10.7503|10.2498|11.7502|9|8.75|8.875|9.875|11.5|10|9.125|9.75|9.8125|9.125|7.3125|5.25|7.3125|8|6.5|7.25|4.6875|7.09|6.2715|6|6.8011|7.1368|4.99|4.77|6.31|7.65|10.46|16.9|17.54|22.79|14.85|15.9|15.49|19.53|26.84|20.67|28.19|21.67|18.52|16.43|20.89|20.45|20.29|12.98|8.94|8.15|9.75|3.54|1.39|4.07|5.71|7.15|11.7901|14.62|15.1|14.04|15|11.74|9.64|12.14|11.24|12.47|11.91|10.61|11.41|13.58|15.29|15.73|17.86|15.72|15.31|17.2|15.28|14.77|13.98|13.26|15.07|14.59|13.46|17.75|20.1|18.15|18.3|16.5|12.4|12.65|10.9|10.03|9.45|9.46|8.85|6.95|5.65|6.72|9.45|
2020-10-25 00:10:49|russ2000_1704|COUP|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|26.37|28.5|30.82|34.9|38.23|47.02|65.38|61.82|80.44|102.6|138.07|135.27|165.36|160.99|294.38|302|
2020-10-25 00:10:50|russ2000_1705|DMRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.65|9.72|12.57|14.56|14.86|17.51|19.49|23.56|30.38|27.87|34.86|28.22|24.63|28.15|24.63|22.21|19.77|21.62|20.58|20.54|19.19|32.23|33.04|20.35|29.33|22.79|45.14|31.08|38.14|32.59|30.37|36.85|27.9|25.35|40.75|33.7|36.35|24.75|27.15|30.35|15.84|31.38|41.9|41.63|33.56|13.05|15.99|21.9|
2020-10-25 00:10:52|russ2000_1706|CCBG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.373|13.12|13.013|14.72|17.173|19.04|20.8|18.8|17.76|14.96|14.24|13.92|14.08|11.84|12.12|12.72|15.04|15.36|14.72|14.912|15.616|16.1728|20.5824|21.2|25.0368|25.4848|28.56|31.432|35.896|33.08|32|32.04|34.304|33.08|33.416|34.98|35.75|34.57|29.91|32.86|35.55|33.43|32.25|33.55|30.18|26.35|23|28.86|25.62|13.16|16.65|14.2|13.86|14.25|13.43|12.26|13.75|12.57|10.28|10.17|9.91|7.41|6.79|10.48|11.25|12.35|11.64|11.9|12.12|13.19|13.23|13.51|15.74|16|14.6|14.81|15.89|14.56|15.37|14.52|20.92|21.13|19.89|24.33|24.92|25.29|24.97|23.26|23.19|21.78|24.85|27.12|30.35|18.87|19.7|18.74|
2020-10-25 00:10:55|russ2000_1707|GEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.51|15.77|14.99|15.73|10.92|13.09|16.69|8.97|8.47|7.31|8.66|7.5|6.85|6.77|4.31|8.96|13.02|9.49|4.14|5.38|7.46|5.92|6.77|6.52|6.46|6.81|4.37|4.9|4.9|6.51|6.76|8.91|6.98|6.53|6.83|3.42|2.52|1.72|2.71|4.27|2.51|1.8|1.02|0.7296|1.64|2.69|1.39|1.24|1.42|1.21|1.42|1.66|0.99|0.734|0.6379|
2020-10-25 00:10:57|russ2000_1710|EBTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3385|13.6466|13.4875|13.1945|14.5572|15.6967|15.3478|14.8362|14.9758|14.8828|14.8548|12.148|11.4226|12.7527|11.6272|10.2319|10.0645|8.046|10.976|12.4271|10.0087|12.055|9.6738|10.1249|12.5108|13.72|14.1851|11.6085|13.2177|15.1153|15.0595|16.0269|14.9293|15.7385|15.7478|18.3988|19.9987|18.5197|18.6127|18.5104|22.9659|19.7476|21.4312|19.8406|22.3613|22.6776|23.52|26.02|37.6|30.46|35.3|35.66|34.6|34.33|41.92|34.49|30.83|29.98|29.1|31|33.5|27|22.3|20.01|
2020-10-25 00:10:59|russ2000_1711|FFNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.9|9.6|10.1|10.14|9.34|8.45|8.04|6.37|6.72|7.12|3.96|3.9|4.03|5.66|4.94|5.26|5.7|7.59|8.02|8.1|7.54|8.09|10.22|10.69|10.96|10.19|10.86|10.54|12.18|12.19|12.65|12.2|13.97|13.55|12.88|13.92|20.13|17.85|16.13|16.64|15.51|16.66|19.52|17|15.55|15.07|14.27|14.89|14.96|8.43|9.6|9.1|
2020-10-25 00:11:01|russ2000_1712|NRIM|price|0|||||||||||||||||||||||||||||||6.2001|6.2001|6|6|6.5999|6.4|5.6|5|5|4.8|7|8.2001|9.0999|8.6251|7|7.5|7.1249|6.3755|6.8752|7.4997|8.2508|8.1258|10|9.3754|8.9382|9.3754|8.7494|11|10.7499|13.2496|13.75|16.9375|14.375|14.5|11.75|11|9.5625|9.9375|8.25|7.25|8.125|10.125|12.25|13.91|13.9|14.28|14.65|14.33|12.239|13.5|14.55|18.13|18.87|23|25.64|20.23|21.85|23.59|25|23.48|25.04|23.45|24|25.09|26.2924|26.6|29.55|27.31|24.95|21.32|18.18|18.155|16.546|10.29|9.865|13.92|15.25|16.88|17.08|15.48|16.6|19.32|18.96|18.97|19.35|17.51|21.52|21.49|20.14|22.65|22.47|24.19|24.1|26.24|25.69|25.57|26.43|26.24|24.54|25.63|28.93|26.6|23.91|26.29|25.75|31.6|30.05|30.4|34.95|33.85|34.55|39.55|41.55|32.87|34.42|35.66|39.67|38.3|27|25.14|25.49|
2020-10-25 00:11:04|russ2000_1713|LEE|price|0|5.4688|5.7188|6.2813|5.9375|6|5.875|6.5|6.4375|9.1875|10.4375|9.875|11.1875|13|13.0625|11.625|11.9375|12.8125|13.625|14.75|12|13.3125|14.25|14|13.5|12.5625|15.5625|16.0625|15.3125|13.875|12.875|10.125|12.375|14.125|12.375|11.375|11.625|13.4375|13.625|16|15.25|14.8125|13.625|15.6875|17.5|17.5625|16|17.25|17.25|17.75|19.063|21.688|23|21.125|23.625|22.875|23.25|24.25|26.375|28.375|29.563|33.563|30.625|25.9375|31.5|29|30.5|27.375|31.9375|26.125|23.3125|28.875|29.8125|30.45|33|31.67|36.37|36.9|35|32.86|33.52|31.52|37.53|38.67|43.65|45.18|48.01|46.34|46.08|43.4|40.09|42.48|36.91|33.29|26.95|25.24|31.06|30.05|20.86|15.57|14.65|10.01|3.99|3.5|0.41|0.28|0.53|2.75|3.47|3.39|2.57|2.68|2.46|2.7|0.89|0.78|0.7048|1.28|1.62|1.48|1.14|1.27|2.04|2.64|3.47|4.47|4.45|3.38|3.68|3.17|3.33|2.08|1.68|1.8|1.91|3.75|2.9|2.6|1.9|2.2|2.35|1.95|2.85|2.65|2.11|3.3|2.24|2.04|1.42|0.983|0.98|0.8388|
2020-10-25 00:11:08|russ2000_1715|IMDZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:08|russ2000_1717|MN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.49|14.7|13.19|12.89|12.69|16.78|18.24|16.53|17.65|15.59|16.89|16.79|13.77|13.01|9.97|7.16|9|7.96|9.28|7.1|7.7|5.6|4.2|3.85|3.7|3.5|3|2.95|1.83|2.1|1.76|1.95|1.74|1.17|2.81|4.27|
2020-10-25 00:11:09|russ2000_1718|TLYS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|16.19|16.28|14.38|14.45|14.81|15.19|11.55|11.13|7.47|7.32|13.98|14.22|9.01|6.97|6.68|6.59|5.66|10.38|13.4|8.88|9.95|12.42|14.92|11.27|15.75|17.94|11.99|12.03|8.19|10.29|8.63|4.75|6.1|6.91|
2020-10-25 00:11:11|russ2000_1719|OPB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:11|russ2000_1723|ODC|price|1|2.15|2.75|3.1|3.575|5.25|4.325|4.325|6.575|7.55|6.85|8.55|9.55|11.875|12.35|11.15|15.6|16.15|13.925|8.325|10.55|12.15|13.125|14.4|15.35|12.8|15.525|15.05|13.75|16.8|19.5|13|16|18.8|14.2|14|17|14|13.1|14.2|16.6|17.8|18.9|16.3|18|16.1|14.4|14.9|14.4|13.6|12.4|11.3|12.7|10.9|11.4|10.8|13.6|12.8|14.0504|13.7|11.7|12.7504|11|10.8|12|12.2|13|9.3|10.55|7|6.4|5.85|5.8|6.28|6.4|5.24|6.48|7.96|6|5.8|7.6|8.928|9.56|11.608|13.48|13.4|13.112|12.24|14.72|14|14.4224|14.192|14.096|17.72|15.976|16.19|16.36|18.26|16.68|19.59|20.05|17.6|17.22|16.55|16.05|16.14|15.75|15.29|15.88|20.5|21.88|21.99|19.08|22.09|20.69|20.05|20.99|21.16|21.93|22.4|27.75|27.51|31.86|35.49|34.35|33.51|29.17|30.18|30.62|32.82|26.26|31.38|37.5|33.36|37.45|33.76|33.65|40.69|41.36|42.01|38.89|38.76|42.36|30.93|26.54|31.81|35.43|35.01|35.4|37.39|34.77|36.7|
2020-10-25 00:11:14|russ2000_1724|HALL|price|0|||||||||||||||||||||||||||||11.625|30|19.5|15|9|11.25|12|4.5|6|6|3|3.375|3.375|3|2.625|1.875|1.875|2.625|3.375|1.878|3|3|8.25|5.628|6.75|6|7.878|5.25|4.878|4.878|5.25|7.5|8.25|6|4.128|2.628|1.878|2.25|1.878|1.878|2.25|2.628|3.75|4.128|3.36|3.54|3.12|3.6|2.58|3.24|2.4|3.3|4.5|4.8|4.2|3.6|3.9|4.74|5.22|7.5|7.2|7.2|7.38|7.5|10.14|10.44|11.38|9.88|12.04|12.33|14.05|16.12|11.51|10.76|9.09|8.7|6.93|6.86|8.41|8|9.02|10.82|8.86|9.26|8.14|7.28|7.4|7.64|7.9|8.11|7.99|9.28|8.95|9.2|8.81|8.82|8.29|10.68|10.16|11.44|10.45|11.69|11.24|11.73|11.55|11.1|10|11.52|11.09|11.28|11.73|10.86|9.03|10.27|10.96|10.8|10.4|14.4|19.26|17.9|4.46|3.28|2.75|
2020-10-25 00:11:17|russ2000_1726|FNLC|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.083|2.167|2.292|2.083|2.75|2.917|3.083|3.125|3.417||3.667|4.583|5.917|6.6667|7.3333|7.167|5.6667|6.833|6.8333|6.1667|5.5833|5|4.9583|5.0417|5.1458|5.1667|5.7667|6.8333|7.3667|9.3833|9.5167|9.2667|9.8567|11.3167|13.4167|14.25|16.3367|15|19.5|19.3|18.11|17.75|17|19.05|17.505|17.4601|17.1|16.75|16.68|16|16.05|15.33|14.64|15|16.13|19.67|19.89|17.59|16.63|19.38|15.47|15.56|13.13|13.21|15.85|14.75|14.93|11.93|15.01|14.87|17.1|17.37|16.01|18.01|16.35|16.5|17.56|16.88|16.9|17.18|18.24|16.84|19.22|18.63|21.2|18.89|20.7|23.23|33.1|26.18|27.06|28.84|27.23|27.59|28.22|29.74|26.07|24.7|25.14|27.38|30.08|18.66|20.98|19.68|
2020-10-25 00:11:19|russ2000_1728|BPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:20|russ2000_1729|GLOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|13.82|14.85|21.07|30.43|30.43|37.59|31.43|37.5|40.62|32.91|36.8|42.39|38.99|45.28|50.75|54.77|59.15|56.78|71.4|101|90.41|106.05|87.88|149.85|178.77|
2020-10-25 00:11:21|russ2000_1730|CLCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25|28|12|11.25|7.625|6.5|7.28|4|5.76|5.24|3.884|2.96|4.05|2.4|3.42|3.637|10.35|11.71|12.71|14.42|19.95|19.22|16.85|12.87|16|13.94|14.2299|13.75|13.19|13.62|14.08|14.32|11.49|9|9.33|6.87|2.66|3.92|4.7|5.62|8.98|11.3|12.92|13.449|13.96|14.17|14.51|14.96|13.89|16.54|14.55|14.24|10.5|11.66|13.05|14.66|16.9|19.01|20.5|22|21.22|22.56|21.05|14.71|16.26|16.48|19.16|18.41|21.5|25.44|25.65|24.45|29.78|15.63|14.93|14.95|10.43|17.52|19.04|28.07|22.88|15.86|32.25|50.97|
2020-10-25 00:11:23|russ2000_1731|FLXS|price|0|8.5895|12.6811|10.8384|10.6821|8.652|7.8399|7.996|8.8394|9.3391|8.9955|7.996|9.6515|10.8384|13.2434|10.9945|12.3376|12.8374|10.9945|12.8374|10|13.25|12.5|12|12|13.5|13.25|12.75|12.5|12|12.5|12|9|10.25|10|11.5|12.75|15.5|12.25|10.25|13.75|14.875|15.375|15.75|17.5|16.5|13.75|11.375|13|11.75|10.25|11.25|10.25|10|11.75|11.75|13|12|11.75|12.25|14.125|13.875|14|10.875|12.875|13.125|13.3125|13.5|13.375|12.25|12.25|12.25|11.5|11.25|11.98|10.8|11.251|15|14.99|13.6|16.72|13.45|16.49|18.07|22.5|20.66|23.5|17.89|17.649|16.41|14.3|15.02|14.07|13.8|13|13|12.58|15.34|14.5|14.09|12|13.48|11.25|10.15|6.69|5.15|8.38|8.4|10.23|13.59|11|15.34|17.75|15.06|14.62|14.99|13.84|18.1|19.78|20.7|21.45|24.74|24.38|24.97|30.73|37.62|33.35|33.73|32.25|31.29|43.09|31.25|44.18|43.68|39.62|51.72|61.67|50.4|54.11|50.7|46.78|39.58|39.9|29.74|22.08|23.19|17.06|14.82|19.92|10.96|12.63|24|
2020-10-25 00:11:27|russ2000_1732|OCUL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.98|23.02|41.985|21.03|13.51|9.55|9.39|5.06|6.91|8.43|9.28|9.94|6.43|4.48|6.57|7.23|6.97|4.13|3.97|4.42|3.23|4.19|4.92|8.33|7.81|
2020-10-25 00:11:28|russ2000_1733|RM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|15.88|17.27|16.05|20.05|25.37|29.99|33.93|26.78|15.36|17.95|15.49|14.76|17.86|15.14|15.56|17.08|13.4|21.66|26.5|19.44|23.46|24.51|26.66|31.36|35.53|28.67|23.7|24.42|24.45|27.92|30.03|13.66|17.71|16.57|
2020-10-25 00:11:29|russ2000_1734|XONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.19|33.5|58.97|48.93|60.46|35.33|35.6|20.89|16.42|13.65|11.1|6.54|10.95|13.04|9.94|15.16|9.98|9.99|12.4|11.12|9.07|7.01|7.27|9.69|6.52|8.49|7.74|8.59|7.46|6.52|8.55|12.41|
2020-10-25 00:11:31|russ2000_1737|SNSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2340|1677.6|2642.04|2264.4|1872|1735.2|1533.6|1515.6|860.4|655.2|612|612|342|140.364|72|140.4|147.6|471.6|287.568|198|158.4|159.84|117|119.4|79.2|75|151.8|160.2|342.3|249|319.2|312.6|276|276.6|408|376.8|445.2|154.8|148.2|165.6|56.406|52.824|32.01|34.8|45.1|36.7|40.8|28.5|18.8|33.7|27.5|22.7|20.2|2.4|12.15|6.17|7.5|2.95|4.2|3.542|1.17|
2020-10-25 00:11:32|russ2000_1739|DXYN|price|0|||||||||||||||18.5|18|27.75|30.75|31.5|16.5|18.75|18.5|17.75|18.875|21.25|19.75|19.25|15.25|13.5|13.5|10.5|10.625|14.5|12.75|11.625|9.5|11.25|13.75|10.5|13|15.125|10.5|11.375|10.5|9.25|8.25|8.25|7|5.5|6.75|6.25|3.875|4.875|4.875|4.5|7.75|6.375|10.25|13.5|11.375|11.5625|9.5|6.5|8.125|7.125|8.4844|7.75|7.375|4.4375|3.875|3.875|2.375|3.125|4.75|5|4.59|4.8|6.2|3.499|3.82|2.99|3.44|7.409|7.68|10.94|11.88|11.25|16.84|15.82|17.61|15.94|13.78|14.96|13.29|14.92|12.64|12.02|12.5|9.5|8.31|8.39|6.58|7.32|1.53|1.1|2.91|3.08|2.71|4.95|3.68|2.98|3.72|4.66|4.3054|3.01|2.94|3.991|3.8|3.47|3.28|5.6|8.3|11.14|13.2|16.42|10.59|8.67|9.17|9.05|10.5|8.36|5.23|4.21|3.56|5|3.6|3.6|4.461|4|3.85|2.75|2.3|1.6|0.7094|0.94|0.58|1.38|1.14|0.65|0.92|0.899|
2020-10-25 00:11:36|russ2000_1740|RNWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.938|7.25|14.5|18|17.3438|20.5313|61.0938|135.875|200|306.625|270|196|166|33.25|23.125|47|17.2|23.32|28.48|17.16|17.32|15.2|17.64|27.16|29.36|20.8|24.32|26.76|19.4|26.12|22.76|20.08|22.4|31.64|33.08|40.24|42.48|43.32|31.8|32.56|25.96|25.56|22.4|28.64|23.08|13.72|8.84|11.16|14.88|15.28|19.32|13.96|13.12|16.44|14.64|13.96|8.45|7.86|10.12|8.43|8.45|7.75|7.77|7.36|7.9|7.9|7.84|7.58|6.95|6.98|6.73|6.06|4.09|4.28|4.06|4.43|4.34|5.06|4.58|4.4|4.77|3.79|3.2|3.56|2.65|2.02|3.11|1.92|1.68|1.29|0.42|1.26|1.22|
2020-10-25 00:11:38|russ2000_1741|XENT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|15.71|19.92|25.41|28.63|22.29|22.8|17.77|12.52|16.23|11.6|17.4|27.25|28.65|32.6|39.1|36.75|28.45|27.47|32.15|22.53|17.54|24.9|11.85|13.54|16.44|
2020-10-25 00:11:40|russ2000_1742|VTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:40|russ2000_1743|TWIN|price|0|4.375|5.125|4.4375|5.3125|4.9375|4.0313|4.4688|4.2188|4.2188|4.25|4.75|4.5938|4.5313|4.25|3.5938|3.6875|4.5|4.8438|5.5938|5.25|7.3438|7|6.8125|6.75|7.9688|7.4063|7.1875|5.8438|5.1563|5.4063|4.7813|4.2813|4.6563|4|3.7188|4.4063|5.4688|4.6875|4.125|4.9375|5.125|4.4063|5.0313|4.875|4.9063|5|5.5625|4.5313|5.375|6.25|5.7188|5.6875|5.5313|5.8438|5.5625|5.4063|5.9375|7.1875|7.3125|8.1875|8.0938|7.5625|6.0938|5.1563|4.8125|5.0157|4.125|2.9688|4.2813|4.2657|4.1875|3.5938|3.5975|3.9625|3.6|3.4975|4.1625|3.7|3.3|3.095|2.85|3.5375|4.175|4.7575|5.0125|6.1|6.225|6.3875|6.225|5.475|10.225|11.1725|13.635|15.305|16.32|17.75|21.35|35.955|29.1|35.385|15.82|20.93|13.76|6.89|6.92|6.81|12.47|10.44|12.22|11.36|13.95|29.86|32.22|38.63|26.67|36.32|26.09|18.49|17.9|17.43|25.08|23.7|26.13|25.89|26.34|33.05|26.96|19.86|17.67|18.64|12.41|10.52|10.13|10.74|11.98|14.6|20.57|16.14|18.61|26.57|21.74|24.82|23.04|14.75|16.65|15.1|10.59|11.02|6.98|5.54|5.06|
2020-10-25 00:11:43|russ2000_1745|ORM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:43|russ2000_1749|HRTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|14.6|15.06|19.4|22.01|22.99|18.64|22.13|15.61|11.66|14.21|15.58|12.63|12.8|12.79|17.28|15.43|17.29|15.32|14.35|14.82|14.72|15.1|13.18|10.26|12.3|10.43|
2020-10-25 00:11:45|russ2000_1750|CPSS|price|0|||||||||||||||||||||||||||||||||||||||2.6875|3.3125|2.8125|2.6875|4.75|4.5|5.375|5.625|5.5625|7.125|8.125|9.625|11.75|9.125|9.5|8.875|12.25|11.25|8|12.125|16.75|9.625|12.125|10.5|3.625|3.875|2.8125|1.6719|0.9688|1.5625|1.875|1.0313|1.6875|1.4375|1.875|1.75|1.22|1.37|1.895|2.65|1.65|2.09|1.7|2.74|3|3.72|3.26|4.5|4.7|4.87|4.93|4.55|4.98|5.748|8.18|6.71|5.79|6.51|6.15|6.25|5.684|3.35|2.84|1.47|2.3|0.395|0.5|0.594|1.2|1.17|2.2499|1.37|0.89|1.19|1.145|1.18|0.988|0.89|1.25|1.92|3|5.36|11.71|7.34|5.93|9.39|6.84|7.62|6.41|7.36|6.99|6.25|4.98|5.19|4.23|3.77|4.59|5.12|4.71|4.55|4.56|4.15|3.77|4.07|3.7|3.01|3.49|3.8|3.59|3.37|1.36|2.83|3.3|
2020-10-25 00:11:47|russ2000_1751|NATH|price|0||||||||||||||||||||||||||||||||||||||||10.375|10|9|10.125|8.875|7.125|5.5|5.875|4.875|4.25|4.625|3.625|3.5|3.813|3|2.938|3.75|3.75|3.313|4.063|3.875|4|3.9688|3.5|4.2813|3.5|3.625|3.1875|3.125|3.6875|3.3125|3.6563|3.5|3.3125|3.47|3.1475|3.5096|3.5893|3.95|3.15|3.65|3.56|3.48|4.33|5|5.81|6.3|6.18|7.53|8.45|9.55|9|10.5|12.2875|13.5|13.5|14.4|15.06|17.32|16.5|17.47|14|15.2|15.89|12.72|12.5|13.31|14.72|15.26|15.49|15.54|15.94|16.85|17.13|18.8899|19|21.02|21.2|29.5|31.45|33.7|42.25|52.25|52.78|50.41|48.99|54.19|67.69|80|54.15|37.06|38.02|51.56|43.6|44.5|52.545|64.9|62.65|63|73.95|75.5|73.9|94.1|82.4|66.45|68.4|78.12|71.85|70.88|61|56.24|51.25|
2020-10-25 00:11:50|russ2000_1752|CALA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|22.34|17.45|7.14|5|8.42|5.64|3.97|3.13|3.15|11.25|15.1|15.3|8.35|6.6|5.2|5.4|3.85|6.74|3.745|3.56|5.71|4.44|5.28|3.44|
2020-10-25 00:11:51|russ2000_1753|CUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:51|russ2000_1754|BREW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:11:51|russ2000_1756|AMRC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|11.9|13.14|13.4|14.36|10.44|13.23|13.96|11.06|11.92|9.61|7.51|8.75|9.88|9.7|7.69|7.19|7.01|7.2|7.54|7.65|5.89|6.66|4.88|4.29|5.05|5.85|6.05|7.35|7.95|8.6|11.85|11.75|13.4|14.06|16.18|14.26|16.07|17.5|17.03|27.78|33.46|
2020-10-25 00:11:53|russ2000_1757|ALCO|price|1.20403720562|10.25|11.25|14|13.5|13.75|12.75|12.75|13.375|15|15.0625|19.5|23.25|22.5|18.75|19.75|26.5|26|25|19|21.25|22.25|20|22|37.875|37.25|35|31|27.5|28.75|23.125|18.5|21|22|23.75|21.25|24.25|21|21.125|20|18.75|19|19|18.75|19.125|18|17.375|17.25|16.25|16.625|18|21.875|22.5|22.5|20.75|20.5|18.25|19.75|24|24.313|21.0625|20.75|17.625|17|16.25|15.875|16.25|16.125|16.5|15.375|16.125|16.75|17.11|27.72|28.5|30.21|29|28.26|28.51|24.33|24.33|23.54|28.3|34.9|33.43|35.32|44.02|55.76|50.6|51.51|51.99|45.81|50.2|55|58.78|56.99|58.51|59.94|51.15|44.39|39.94|39.93|43.15|34.34|26.53|25.55|29.65|26.01|26.68|25.4|20.6|23.15|25.79|24.92|21.24|17.94|22.74|24.42|31.63|34.42|41.81|46.15|40.26|38.98|34.92|37.49|39.04|35.75|46.77|49.34|42.07|42.68|28.91|30.45|28.08|27.3|29.95|29.95|32|32.05|32.3|31.4|32.3|33.05|27.78|25.77|29.85|33.86|29.31|32.09|32.32||
2020-10-25 00:11:56|russ2000_1758|TESS|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.5556|7.2778|7.7778|8.0556|11.5556|12.6667|12.7778|16.2222|18.5556|16.3333|8.1391|9.6111|12.3333|8.6667|7.7222|8.7778|9.1667|10.1111|9.3889|9.5556|7.5556|8.2778|9.2778|12.4445|11.3333|8|4.1389|6.2533|5.7556|7.6222|6.7556|4.3556|4.28|4.1111|3.2044|3.0667|4.3822|6.3778|5.72|7.7289|4.9689|6.2133|6.7111|5.9245|5.8133|7.3511|8.2222|8.9156|13.0933|14.39|18.1267|12.9467|10.46|12.0533|10|9.12|8.5333|5.8067|5.1734|7.2|11.6|10.76|15.6733|16.7|15.07|15.95|11.5|11.12|13.29|13.82|25.47|22.05|21.17|22.14|21.64|26.4|33.7|40.32|37.36|31.73|28.99|29|24.66|19.81|21.054|19.47|16.65|13.89|12.41|13|15.7|13.3|12.45|20.15|23.15|17.3|15.25|12|15.48|17.86|14.37|11.22|4.89|5.5|5.37|
2020-10-25 00:11:59|russ2000_1761|HCCI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|12.26|13.99|11.6|6.9|10.46|13.13|10.73|9.32|8.06|10.51|10.03|12.782|19.255|17.91|18.22|20.78|17.19|19.5|15.03|15.72|14.78|17.41|20|17.99|18.32|15.71|12.03|12.13|14.61|11.21|10.37|9.2|12.34|13.535|15.8|13.2|15.55|20.3|21.7|23.15|20.2|21|22.11|25.21|24.94|24.76|32.45|16.24|17.38|13.32|
2020-10-25 00:12:01|russ2000_1762|CTRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:01|russ2000_1763|VRNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|35.08|25.56|21.1|31.96|25.66|22.09|15.22|19.24|18.15|22.69|30.01|26|30.35|36.25|41.55|48.15|59.2|73.75|72.95|53.03|59.63|60.06|61.89|77.71|63.67|88.48|115.59|
2020-10-25 00:12:02|russ2000_1764|BOOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|18.42|23.21|32|18.08|12.33|9.31|8.15|10.81|12.83|9.62|7|9.15|17.4|17.51|21.67|28.05|17.15|29.44|34.23|34.94|44.53|12.93|21.56|26.83|
2020-10-25 00:12:04|russ2000_1765|SGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.28|46.9|44.9|50.3|51.83|38.2|33.58|44|44.54|37.85|33.53|38|40.7|37.94|44.55|51.05|50.48|45.9|45.25|40.5|37.25|38.7|36.05|33.11|33.19|28.51|29.95|30.4|27.51|25.6|19.94|
2020-10-25 00:12:05|russ2000_1766|AGYS|price|0|2.6667|3.4445|3.4445|3.6667|3.3333|3.5185|2.8148|2.2223|2.3704|2.4445|2.5556|3|3|2.5926|2.2223|2|2.0741|2.6667|3.037|2.0741|2.5556|2.9259|2.963|2.8148|2.8519|2.2963|2.6667|2.3704|2.9259|3.7037|2.4445|2.7408|4|3.7778|3.037|3.3333|3.3333|3.4074|5.3333|6.7408|7.5556|7.8889|10.4445|8.3334|10.1112|11.1111|11.8334|10.5|12.167|16.333|17.5|13.25|15.375|13.25|11.25|13.125|12.75|13.5|17.188|15.25|12.25|9.625|6.3125|9.375|6.5625|12|14.4375|14.4375|15.75|14.75|13.5625|11|12.25|12.8|9.02|12.7|14.15|10.39|7.24|9.18|8.44|8.45|8.77|11.15|11.79|13.79|17.29|17.14|19.66|15.7|16.84|18.22|15.06|18|14|16.74|22.47|22.5|16.9|15.12|11.6|11.34|10.09|4.29|4.3|4.68|6.59|9.11|11.17|6.69|6.5|5.63|5.74|8.34|7.13|7.95|8.99|8.67|8.6|8.37|9.94|11.29|11.92|13.922|13.4|14.08|11.73|12.59|9.84|9.18|11.12|9.99|10.21|10.47|11.12|10.36|9.45|10.12|11.95|12.28|11.92|15.5|16.3|14.34|21.17|21.47|25.61|25.41|16.7|17.94|24.16|
2020-10-25 00:12:08|russ2000_1767|AMPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|12|11.84|15.43|17.58|10.78|14.3|12.23|16.63|19.91|18.57|14.63|17.26|17.99|19.75|18.47|15.55|19.13|20.04|20.43|20.47|20.225|19.29|14.84|22.46|18.63|
2020-10-25 00:12:10|russ2000_1768|ESI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|19.39|28.7|25.5|23.18|25.66|25.58|12.06|12.92|8.6|8.88|8.13|9.81|13.02|12.63|11.08|10|9.59|11.5|12.58|10.2|10.1|10.02|10.23|11.68|8.36|10.85|10.31|
2020-10-25 00:12:11|russ2000_1769|BBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:11|russ2000_1770|TNDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.1|249.9|212.1|165.2|134.2|122.8|126.2|108.4|89.8|118.1|83.8|72.6|87.5|24|11.5|8.011|6.984|2.36|3.99|23.64|47.84|36.47|63|60.5|64.66|60.28|65.16|84.94|106.54|
2020-10-25 00:12:12|russ2000_1773|RUBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:13|russ2000_1774|MCBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3337|9.833|10.8335|10.6678|10.1671|9.5007|9.5007|9.6673|9|8.2503|7.9162|9|9.833|11.0322|11.3333|11.0501|12.0574|13.0984|12.0127|13.1175|13.5683|15.8667|16|18.66|18.6733|18.2667|19|16.88|22.5267|22.9|22.62|24.2533|25.4|23.39|22.76|21.26|19.18|15.34|13.4|8.59|11.65|8|9.48|2.97|3.44|3|2.94|2.11|1.63|1.1|1.44|3.63|3.05|2.69|2.94|2.1|3.11|3.33|3.03|2.88|5.45|5.06|5.19|4.99|5.32|5.19|4.99|5.5|5.43|5.28|5.21|6.02|6.2|7.04|7.96|10.57|9.7|9.17|9.66|10|10.6|12.56|12.03|9.57|10.12|9.85|10.78|11.23|7.3|7.36|7.1|
2020-10-25 00:12:15|russ2000_1776|AHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|11.23|5.7|6.49|1.79|0.91|0.98|3.56|5.74|7.28|6.67|7.44|8.81|7.9|7.43|4.48|4.44|4.9|4.08|4.78|4.7|5.48|6.9|7.59|7.6|12.61|11.72|10.59|10.7|8.31|5.59|4.94|5.08|5.16|4.8|6.99|6.25|6.15|5.4|4.5|4.9|5.05|4.75|4.55|3.54|3.67|3.77|3.6|2.94|1.74|1.6|1.48|
2020-10-25 00:12:17|russ2000_1777|LEAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:17|russ2000_1778|SFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2148|10.1518|10.3099|11.23|9.2471|11.15|12.4147|
2020-10-25 00:12:18|russ2000_1779|DAVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:18|russ2000_1781|AP|price|0|15.125|14.5|14|17.625|19.5|21.25|22.5|16|14.5|12|12|14.375|14.875|15.25|15|13|13.875|15.375|18.5|13.625|13.75|13.125|13.125|13.5|15.5|14.5|14.5|11.5|9.5|8.375|6|6.5|9|7.25|7.625|7.75|8|7|6|9|7|6.5|7.25|7.125|8|6.5|8|9.875|7.875|9.125|10.375|10.75|13|11.625|11.875|12|12.125|14.688|18.75|19.563|17.8125|15.375|14.625|10.875|9.9375|12.8125|13.5|10.125|10.875|11.125|10.25|12|11.75|11.3|9.6|10.75|11.65|12|9.81|12.16|12.98|13.4|11.99|13.67|12.91|12.86|13.26|14.6|13.53|12|15.47|14.51|20|28.65|30.93|33.48|28.89|40.09|39.38|38.13|42.99|44.48|25.9|21.7|13.26|23.45|26.59|31.53|24.82|20.83|24.82|28.05|27.58|23.45|20.45|19.34|20.13|18.33|18.45|19.98|18.91|18.77|17.92|19.45|18.87|22.94|20|19.25|17.46|15.12|10.91|10.26|13.91|11.31|11.09|16.75|14.05|14.75|17.4|12.4|8.9|10.25|5.9|3.1|3.3|4.03|3.68|3.01|2.5|3.07|3.29|
2020-10-25 00:12:21|russ2000_1782|NATR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|27.75|22.8125|15.9375|14.75|11.625|11.25|9.125|8.2188|8.5625|7.1563|7.375|6.4375|8|12.14|11.49|11.42|12.23|12.47|10.95|10.54|9.08|8.75|8.36|8.4|13.89|13.35|15.09|21.14|17.9|16.85|22.9|17.95|14|9.3|11.35|11.36|11.76|11.73|10|9.5|7.65|6.75|7.35|5.27||5.25|5.35|9.3499|8.4|8.28|8.9|8.91|9.09|19.53|15.33|15.79|15.64|14.04|15.9|13.02|15.46|15.9|19.67|17.6|14.06|16.71|15.28|14.72|13.03|13.61|11.85|11.18|8.73|9.9|14.74|14.75|9.55|13.3|10.65|12|11.25|9.5|9|7.73|9.65|8.61|9.78|9.13|7.2|8.8|12.48|
2020-10-25 00:12:24|russ2000_1783|BSTC|price|0.399845320959|||||||||||||||||||||||||||||||||||4|12.625|11.25|9|7.125|7.375|7|6.375|7.75|9.375|10|9.25|10.5|6.75|7.25|5|4|4.125|3.625|3.75|4.813|3.875|4|6.125|6.125|6|5.625|5.875|4.5|3.563|3.375|2.969|1.875|3.375|3.719|2.125|2.719|1.219|0.94|2.21|2.45|2.1|2.1|1.7|1.43|1.33|1.25|1.68|1.24|1.65|2|1.92|2|1|1.07|1.27|0.9|1.55|1.05|1.1|2|4.4|4.6|4.6|6.2|12|11.75|21|13|20.5|19.5|25.79|30.5|27.75|31.64|24.09|27.5|25.5|24.25|21.91|17|15.82|14.75|18.07|16|17.05|15.87|16.49|18.7|25.92|23.73|26.14|40.12|39.15|38.31|68.72|58.41|34.82|35.56|40.5|43.39|54.8|56.73|48.65|45.77|44.34|42.42|45.5|61.27|62.33|67|58.1|48.43|56.57|56.91|62.66|88.16|
2020-10-25 00:12:27|russ2000_1784|SB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|18.696|12.75|5.91|3.39|6.56|8.18|8.77|7.88|7.07|7.89|8.73|8.75|7.53|6.58|5.98|6.65|6|5.92|3.32|5.07|5.18|7.25|10.55|9.06|9.34|6.81|4.07|3.55|3.22|2.82|0.8768|0.7557|1.03|1.51|1.18|2.39|2.4|3.06|3.2|3.02|3.53|2.83|1.74|1.46|1.46|1.93|1.7|1.19|1.22|1.05|
2020-10-25 00:12:29|russ2000_1785|NWHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|14.16|12.66|13.5|14.66|15.95|17.23|12.95|12.88|11.74|9.45|10.47|12.13|10.52|11.66|11.08|12.45|10.98|9.95|8.4|5.23|4.76|3.68|4.2|4.66|1.75|3.36|5.11|
2020-10-25 00:12:30|russ2000_1787|CNBKA|price|0|||||||||||||||||7|7.375|5.5|4|4.25|5|4.625|4.75|5.375|5.375|5.25|3.75|3|3|2|1.75|2.25|2.25|2.75|2|3|3|3|3.125|4.125|3.375|3.875|3.5|4.25|5.625|6.875|8|8.5|8.625|10.125|10.125|11.313|11.875|12.5|13.125|13.75|13.25|16.625|17.875|21.5|20.875|16.9375|18.25|17.375|19.1875|17.875|16.25|13|12.375|14.5|14.6875|18.875|20.2|20.64|20|23.1|27.37|26.54|26.52|27.35|29.78|33.5|35.46|33.09|32.9|31.75|29.5|28.67|30.37|31.2|29.27|29.03|24.5|25.876|27.3|26.58|22.66|21.78|20.17|20.1|17.75|14.97|15.75|13.4|18.44|21.7|22.03|19.2|22.04|23.89|26.79|26.77|26.46|23.22|28.24|27.3|29.73|31.92|32.95|33.91|35|33.33|33.25|34.11|35.34|34.62|40.06|39.7|40.66|40.76|43.46|38.91|42.33|45.32|60|60.825|63.6|80.1|78.25|79.4|76.4|72.25|67.73|73|87.9|87.6|89.96|62.24|77.72|65.74|
2020-10-25 00:12:33|russ2000_1789|GORO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.76|3.04|3.78|3.9|4.29|4.8|5.2|3.7|3.3|4.5|4.57|7.2|10.74|10.35|11.55|19.49|27.75|25.83|26.28|18.15|21.78|24.31|26.72|21.45|15.35|12.68|9.14|7.24|4.86|5.62|4.72|5.12|2.91|3.19|3|2.46|2.09|2.44|3.32|7.14|4|4.41|3.82|3.81|4.09|4.48|6.55|5.03|3.79|3.93|3.28|3.34|5.02|2.71|3.74|3.46|
2020-10-25 00:12:35|russ2000_1791|JAKK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||48.33|45|53.3334|50|55|39.17|60.42|59.17|54.17|80.83|58.3334|63.3334|121.2501|188.7502|224.1669|192.5|205.625|154.375|122.5|84.375|89.375|166.5|146.1|198|216.3|168.9|107.9|138|106.5|134.7|129.9|132.7|146.8|209|230.8|225.4|220.4|190.5|163.9|211.4|257.7|193.4|178.5|216.5|235.8|274|243.099|247.6|275.6|244.2|257.9|206.3|125.2|121|146.6|123|138.2|143.8|161|184|182.7|180.4|198.2|141.5|165.6|180.8|154.5|125.5|109.3|100.6|49.31|63.4|71.5|78|69|68.2|66.8|96.6|93.4|81.4|72.4|76.4|84.7|50|57|39|28.25|23.5|20.5|32|26|15|10.821|5.701|8.249|9.903|3.11|7.576|3.85|
2020-10-25 00:12:37|russ2000_1792|JONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:38|russ2000_1793|ALIM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.25|146.25|143.55|154.05|116.25|123.6|115.5|18.75|52.35|45.75|39.15|25.2|45.6|74.1|57.15|70.5|104.4|87.75|81.3|82.5|75.15|69.15|31.8|36.3|26.1|19.65|23.625|16.824|21.3|20.325|20.25|20.1|15.6|13.6425|15.3|11.25|15.8999|13.7999|7.95|7.58|4.61|6.11|4.86|
2020-10-25 00:12:39|russ2000_1794|USLM|price|0|||||||||||||||||||||||||||||||||||||||3.5|3.75|2.75|4.5|4.5|5|4.75|4.5|5.875|6|6|6|7.75|8.375|11.125|13.625|9|8.25|6.688|8.5|8.125|6.625|9|8|7.125|6|7.375|7.625|6.75|6.5|8|6.8125|6.4375|4.75|4.9375|4.94|5.65|5|5|4.32|3.851|3.69|4|3.5|4.47|6.979|8.25|10.899|9.5|11.02|17.69|16.7001|34.77|27|24.71|33.97|30.3|30.11|31.21|36.5|33.85|28.9|28.6|43.33|34|23|24.13|38.4|35.92|35.28|38.67|40.11|38.2|41.9|40.19|38.54|39.15|59.63|59.74|46.99|48.58|47.5|53.7|49.48|59.42|60.05|58.24|65.72|58.13|70.96|64.5|59.6|45.67|55.64|58.69|57.35|64.64|77.01|77.83|77.09|82.53|74|72.97|83.45|78.3|70.08|77.12|84.22|75.6|90.68|70.25|80.7|88|
2020-10-25 00:12:42|russ2000_1795|MCHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|12.64|13.239|17.85|18.53|15.06|15.52|24.9|21.47|16.43|15.25|13.38|15.12|14.64|9.32|10.86|10.6|12.32|11.42|5.22|3.48|3.52|5.02|5.02|5.43|3.86|4.95|9.6|7.89|8.99|9.81|5.79|4.5|3.385|3.67|4.03|4.41|5.91|7.75|8.46|12.37|12.09|4.07|4.7|4.48|4.92|4.1|3.88|4.45|3.1|2.74|2.68|2.68|2.92|3.08|3.16|2.86|3.1|2.8|2.71|4.81|4.45|3.25|3.9|1.43|1.5|1.78|
2020-10-25 00:12:44|russ2000_1796|EPM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||19000|16500|9000|4000|4000|4752|3500|1000|2500|1372|560|200|560|300|280|280|1000|372|2040|248|320|280|200|140|290.4|2|1|0.84|1.12|1.8|1.6|0.64|1.01|2.5|2.3|1.9|1.8|1.6|1.23|1.5|2.25|2.95|2.93|2.82|2.81|2.9|2.59|4.1501|4.011|5.03|3.57|1.25|1.68|2.6|2.97|4.32|4.64|5.74|6|6.14|7.8|7.08|6.95|8.38|9.23|8.41|8.25|8.09|10.19|10.9|11.71|12.32|12.9|11.12|9.18|7.5|5.95|6.97|5.84|4.97|4.77|5.49|6.2|10.05|7.9|7.15|6.9|7|8.15|10|10.9|6.52|6.75|6.88|5.94|5.68|2.5|2.78|2.29|
2020-10-25 00:12:47|russ2000_1797|OLBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:12:47|russ2000_1799|TRUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|16.375|14|15.125|17.875|13.1875|14|11|10.75|10.875|13.5|13.6|14|13.9|14.55|15.15|14.851|15.29|16.64|19.41|20.82|22.43|21.35|19.25|20.499|21.25|21.4|20.38|21.86|21.15|21|20.05|19|19.47|19.37|19.08|19.55|22.5|18.5|14.79|14.99|7|5.8|4.5|3.5501|1.52|3.42|2.35|1.6|0.85|0.55|0.41|0.3|0.3|0.77|0.68|0.391|0.28|0.97|1.1|1.2|1|10.96|13.29|18.1|23.95|17.37|11.94|5.6|9.66|6.11|7.46|8.7|12.81|14.63|18.31|16.63|11.1|9.94|10.34|13.49|8.96|6.71|5.25|3.77|4.6|2.39|2.7|4.82|
2020-10-25 00:12:49|russ2000_1800|TAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.2|24.8|31.8|34.3|32.1|28.1|33.2|30.2|17.3|8.975|12.4|12.5|10.5|10.5|7.98|9.6|7.004|8.179|8.2|8.34|11.23|9.25|5.59|5.25|5.11|2.67|1.31|0.78|0.8269|1.16|1.14|1.27|1.1|0.8501|1.4198|1.3|1.46|1.57|1.05|0.8661|0.87|0.6353|0.4883|0.25|0.3132|0.2324|
2020-10-25 00:12:51|russ2000_1801|AE|price|0|5.5|11.75|8.25|5|6|5.75|5.25|3|4.25|4.5|6.25|5.25|3.75|4|4.25|3.25|4|4|5.25|2.5|3.5|4.75|3.25|3|4|3.5|2.75|3.25|4.75|3.25|2.25|2.75|3|2.75|3.25|3.5|3.375|3.5|6.25|5.125|4.875|5.75|4.25|4.5|5|5.5|8.125|9.875|7.5|7.813|6.375|7.125|6.875|6.875|10.125|12.25|13.875|14|14|14.375|13.875|11.688|8.375|5.75|6.75|7.875|8.75|8.5|10.875|13.375|14.75|14.25|13.65|13.25|6.95|7.8|8|6.12|4.45|5.25|5.47|8.98|10.05|13.55|12.75|14.84|13.25|17.64|20.85|19.9|21.9|22.84|28.2|32.76|34.85|30.11|36.66|29.89|27.653|25.7|27.74|33.9|22.78|17|14.01|17.15|20.05|22.05|17.5|18|17.75|24.316|28.7892|25.34|20.1|29.111|57.18|41.92|30.5|35.07|51|68.89|55.51|68.5|57.92|78.13|44.29|49.95|67.21|44.6|41|38.4|39.98|38.5|39.32|39.65|37.35|41.08|41.5|43.5|43.5|43|42.46|38.71|39.06|34.28|31|38.07|23.5|26.77|19.9|
2020-10-25 00:12:54|russ2000_1802|MNTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.22|6.12|6.65|5.95|4.15|3.8284|3.75|5.08|6.13|7.41|6.95|6.05|4.66|5.14|3.94|0.93|0.94|0.81|2.34|1.9|2.49|2.01|2.4|3.74|5.72|5.12|3.67|4.24|7.17|8.71|7.11|7.3|12.75|10.45|10.78|13.86|16.31|16.8|12.24|12.71|9.54|7.95|5.87|6.33|5.55|6.78|5.33|7.27|7.62|6.98|9.2|9.43|10.9|12.3|10.92|5.56|7.59|5.23|6.24|5.5|4|4.98|4.29|
2020-10-25 00:12:56|russ2000_1803|FLXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.45|13.55|18.26|20.16|22.52|21.89|14.43|19.32|9.01|15.08|18.77|20.73|27.48|20.83|23.99|25.04|22.98|26.57|17.99|12.12|11.93|11.22|14.835|19.175|8.22|13.15|10.4|
2020-10-25 00:12:57|russ2000_1804|IVAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.563|7.25|18.5|17.5|17|13.625|14.5|15.125|9.75|7.625|8|7|6.375|6|5|4.5625|3.5|5.375|3.8125|6.25|3.125|5|5.15|1.95|2.45|3.0525|3.49|3.8|3.83|3.61|5.81|9.69|13.25|10.54|9.46|5.94|7.9|8.73|10.07|10.79|13.5|23.25|19.71|16.61|25.99|26.23|20.71|15.49|16.04|12.6|11.69|10.76|4.7|5.58|7.95|13.44|11.85|13.82|12.02|10.62|14.74|12.23|9.88|6.64|7.86|8.22|8|6.13|4.63|4.86|5.11|6.3|7.87|8.61|8.41|6.67|8.03|6.14|5.85|4.55|4.74|4.44|5.63|6.07|6.85|12.1|12.1|8.5|6.95|6.7|4.9|5.15|4.71|6.13|4.69|5.19|6.72|4.32|5.53|5.72|
2020-10-25 00:13:00|russ2000_1805|UFPT|price|0||||||||||||||||||||||||||||||||||||||||||||5.5|4.5|3.25|2.5|3|3.62|3.875|2.625|4|3.75|6.125|6.125|5.125|4.5|4.125|3.875|4.188|4|4.25|2.75|3.125|3.625|3.5|3.375|2.75|2.75|2.875|2.0625|1.6875|1.8438|1.5|1.05|1.07|1.2|1.2|1.13|1.02|1.15|1.1|1.27|1.95|2|3.11|3.83|3.79|4.97|3.68|3.512|2.37|3.4701|6.01|5.29|5.62|4.68|5.11|5.14|7.35|7.79|10.01|6.801|5.29|4.4899|4.17|6.32|6.5|10.34|9.18|11.69|12.19|17.21|18.92|14.41|14.77|19.45|16.9|17.59|17.92|19.69|19.58|22.77|25.22|24.36|24.09|21.98|24.585|22.78|20.92|22.85|23.82|22.27|22.54|26.5|25.45|25.9|28.3|28.1|27.8|29.5|30.85|36.75|30.04|37.4|41.61|38.6|49.61|38.09|44.06|41.42|
2020-10-25 00:13:03|russ2000_1808|ERII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|8.75|7.58|7.04|6.48|5.84|6.73|6.3|4|3.61|3.7|3.37|3.3|2.99|2.68|2.31|2.44|2.98|3.33|3.67|4.32|7.03|5.55|5.54|5.1|3.54|5.36|2.59|2.74|2.11|7.17|9.88|8.35|16.35|10.58|7.43|8.25|7.53|9|8.12|8.05|9.02|6.53|8.73|9.77|9.52|9.79|7.44|7.595|8.17|
2020-10-25 00:13:05|russ2000_1810|AGTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|30.65|17.68|21.02|20.12|16.45|13.14|20.27|13.8|14.24|9.61|9.85|6.65|5.2|3.7|3.7|3.95|3.9|7.35|2.54|4.19|3.75|3.75|4.52|3.28|5.54|4.97|
2020-10-25 00:13:06|russ2000_1811|DGICA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9061|7.4533|7.5096|5.9886|4.9784|6.0525|5.7375|6.3759|6.3281|7.7625|8.8875|12.5719|10.3219|11.565|10.6875|12.2231|13.5225|14.565|16.0575|17.2575|18.375|19.27|19.83|20.07|17.56|15.15|16.98|17.81|17.07|16.32|17.91|16.31|16.34|15.11|15.44|15|14.51|12.61|13.39|15.57|13.18|12.55|12|14.38|14.12|14.14|14.09|14.22|14.36|14|13.78|16.04|15|15.24|15.36|15.84|15.72|15.25|13.79|14.14|14.15|16.19|16.37|17.32|17.21|16.11|16.56|17.6|15.83|14.2|14.16|13.5|13.45|15.03|14.46|14.8|13.73|13.68|14.06|
2020-10-25 00:13:09|russ2000_1812|III|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|7.45|8.3|7.65|6.78|5.14|4.89|4.9|3.17|2.83|3.32|3.99|3.12|3.41|2.36|1.81|1.94|2.21|1.76|1.25|1|1.21|1.28|1.25|1.12|1.87|1.94|3.87|4.13|4.79|4.81|3.98|4.35|4.06|4.6|4.3|3.48|3.9|3.71|4.2|3.72|3.06|4.15|3.68|4.18|4.12|4.12|4.91|4.24|3.69|3.15|2.75|2.27|2.33|2.03|2.15|
2020-10-25 00:13:11|russ2000_1814|PCYG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|8|3.5|3.25|3.5|2.225|2|2|3.35|3.4|3.25|2.41|2.51|2|2.76|3|3.25|2.1|3.15|2.699|0.82|1.1|1.5|2.75|3.1|3.7|3.7|4.75|5.13|5.37|4.65|4.15|3.1|2.95|4.01|3.61|3|3.73|7.1|9.2|10.47|10|10.8|10.9|10.03|14.4|12.25|10.63|11.91|8.99|8.38|11.5|13.5|11.75|12.25|11.9|9.75|9.1|8.1|9.5|6.25|7.55|5.14|6.24|4.86|4.15|4.87|5|
2020-10-25 00:13:13|russ2000_1815|NVTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|17.45|15|9.3|8.49|9.64|7.66|8.7|7.38|10.53|9.32|9.11|9.57|4.69|7.22|16.72|10.18|23.42|20.66|20.41|16.13|13.67|30.29|44.29|
2020-10-25 00:13:14|russ2000_1818|HNRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.06|0.09|0.06|0.1|0.08|0.75|0.75|0.75|1.75|1.75|1.75|1.5|1.375|1.313|0.75||0.75|1.0625|1|0.6563|1.1875|3.75|2.875|2.0625|2.375|5|4.25|3.62|1.8|1.35|1.05|0.7|1.01|1.25|1.03|2|1.15|2.8|2.2|2.15|2.3|2.06|3.8|3.1|4.1|3.9|3.25|3|2.5|3.5|3.05|3.3|4.5|3.5|4.5|3|3|5.75|6.5|7.45|9.05|11.34|11.2|10.92|10.78|9.76|8.5|9.96|8.93|7.32|8.02|8.19|7.36|8.19|7.07|8.13|8.66|9.72|12.28|11.01|11.96|8.41|7.06|4.74|4.76|4.51|7.82|9.13|7.48|7.95|5.81|6.34|6.84|7.26|5.81|5.21|5.36|5.38|4.07|3.06|0.95|0.65|0.7805|
2020-10-25 00:13:16|russ2000_1821|SYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||19.75|24.625|27.5|34.875|39.5|47.75|43.625|17.375|26.063|22.375|17.313|18.5|12.625|12.563|23.375|16.75|12.375|8.375|8.5|9.125|3.875|2.75|1.25|1.65|2.43|1.65|2.4|2.5|2.4|1.65|1.55|1.99|3.4|6.64|6.66|5.28|6.7|5.66|7.34|5.44|6.72|7.04|6.24|7.22|7.8|16.02|17.45|18.73|20.81|20.44|20.32|12.06|17.65|14.06|10.77|12.92|11.91|12.13|15.71|21.74|15.07|12.28|14.1|13.52|14.94|12.72|16.41|16.86|11.82|11.81|9.65|9.9|9.41|9.27|11.25|14.91|14.37|12.47|13.5|12.22|8.64|7.49|8.6|8.77|8.53|7.92|8.77|11.09|18.8|26.43|33.27|28.55|34.33|32.94|23.89|22.64|22.16|22.01|25.16|17.73|20.54|23.94|
2020-10-25 00:13:19|russ2000_1822|EGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.4375|0.625|0.625|0.25|0.25|0.46|0.4375|0.53|0.87|0.81|0.43|0.46|1.12|1.11|1.29|1.25|1.05|1.18|1.35|1.85|1.87|5.24|3.87|4.09|3.52|3.69|4.14|6.4|8.72|7.29|6.8|4.98|4.81|4.65|4.98|4.81|8.33|6.19|5.78|5.17|3.72|4.6|4.81|4.94|5.65|5.76|7.19|7.71|5.69|4.89|5.95|9.75|7.74|9.17|8.58|7.8|5.53|5.45|7.01|7.04|6.84|9.23|4.8|3.08|2.18|2.03|1.53|1.07|0.9523|0.8799|1.13|0.86|0.8947|0.749|0.705|0.898|2.59|2.27|1.38|2.43|1.74|1.98|2.17|0.91|1.23|1.05|
2020-10-25 00:13:21|russ2000_1825|AIQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.006|14.98|15.8333|12.86|15.7397|16.2555|15.9708|17.9|15.5903|20.6635|23.5044|
2020-10-25 00:13:22|russ2000_1826|NSTG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|11.5|16.43|20.3|14.88|11.33|14.48|10.63|15.42|15.12|14.75|16.26|12.37|19.59|22.27|19.75|16.41|16.26|7.76|7.51|13.61|17.75|14.59|23.93|26.25|22.81|27.82|24.05|29.35|43.69|
2020-10-25 00:13:23|russ2000_1828|TSQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.1|13.39|12.96|13.49|9.86|11.96|11.35|7.48|9.51|10.4|11.91|9.89|10.41|7.86|7.99|6.62|7.9|4.04|5.72|5.25|7.02|9.97|4.83|4.65|4.66|
2020-10-25 00:13:24|russ2000_1830|DERM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:24|russ2000_1831|CUI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:25|russ2000_1832|MOBL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.156|0.07|0.017|0.9|0.14|4|1.2|0.5|0.17|0.16|0.019|0.029|0.039|0.02|0.1|0.17|0.2|0.175|0.17|0.317|0.262|0.186|0.234|0.177|0.149|0.072|0.0315|0.031|0.0078|0.0038|0.0027|0.002|0.0004|0.0006|0.0003|0.0004|0.0002|||||||||||||||||||9.73|11.11|9.75|8.89|6.27|3.1|3.9|4.38|3.04|2.7|4.05|4.45|6.4|3.6|3.95|4.9|4.85|5.2|4.15|5.47|5.83|6.55|4.82|3.69|4.87|7.05|
2020-10-25 00:13:26|russ2000_1833|TTOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|18.09|18.8|16.01|17.41|8.76|10.96|9.01|8.39|7.29|5.61|5.62|3.47|4.49|4.06|6.5|7.92|7.59|2.98|2.63|1.7|2.83|1.17|0.6|1.27|1.29|
2020-10-25 00:13:27|russ2000_1834|MSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:28|russ2000_1835|ISRL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:28|russ2000_1836|BPTH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|480|280|70|34|30|74|86|102|88|70|72|80|60|68|70|56|74.48|74|70|110|90|192|636|532|636|402|538|360|230|218|280|474|438|276|264|164.84|79.2|76|41.8|40|32.8|12.3|3.6|20.39|13.08|10.51|7.99|4.5|5.05|4.32|
2020-10-25 00:13:29|russ2000_1837|PLPC|price|0||||||||||||||||||||||||||||||||||||||||||||||||17|16.5|16.75|16.875|16.938|16.813|17.5|20|19.625|||24|24.75|25.313|32|28.75|28.75|21.75|20.25|17.5|16.375|14|15|16.5|14.5|13.875|18.1|17.98|19|19.45|19|16.83|16.4|14|15|18.1|31.38|25.49|23.02|23.5|30.77|33.65|40.012|47.29|42|33.55|30.81|35.54|32.31|36.08|49.07|48|60.54|45.65|45.49|51.63|44.99|43.06|46.84|40.05|43.34|38.15|30.09|34.25|62.03|67.26|70.1|47.24|59.18|68.95|57.51|54.09|61.5|68.64|66.91|71.39|71.28|72.7|54.31|54.26|52.11|44.5|38.47|36.86|42.23|36.31|40.32|43.14|59.16|49.4|46.43|68.02|75.87|64.59|87.15|70.92|51.2|53.09|52.5|54.39|59.45|46.5|49.79|49.6|
2020-10-25 00:13:32|russ2000_1838|ACRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.47|4.51|3.2501|1.92|3.2001|3.29|3.25|3.98|5.22|8.68|10.85|11.31|12.14|10.2199|5.49|6.69|3.86|4.24|3|3.79|3.16|2.5|3.85|2.85|3.1|2.05|4.4|2|2.15|3.7|4.05|2.34|3.48|2.19|2.3|2.11|1.27|1.21|1.43|
2020-10-25 00:13:33|russ2000_1841|SHLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:33|russ2000_1844|CTG|price|0|3.1687|3.996|3.5434|3.3873|2.997|3.2156|3.7619|3.356|4.3239|5.4973|5.997|7.2933|7.8399|7.75|7.0625|5.9375|6.5625|6.5625|7.5625|5.25|5.75|6.1875|6.625|6.8125|7.375|5.8125|5.5|4.5625|5.375|5.1875|4.25|4.125|4.9375|3.8125|4.25|4.1875|4.8125|4|4|4.1875|3.6875|3.75|3.625|3.5|3.9375|4.25|4.5625|4.438|6|7|7.688|9.875|10.188|14.125|15.563|21.563|17.75|37.25|41.938|35.563|41.188|33.5|29.313|27.125|21.375|17|14.75|14.813|11|5.063|3.125|3.938|4.65|3.64|2|3.94|5.78|4.97|3.25|3.49|1.93|2.84|3.5|3.89|5.29|3.95|3.11|5.6|3.98|3.61|3.7|3.95|4.25|5|3.98|4.75|4.51|4.43|4.38|5.53|4.12|5.12|6.5|3.22|3.45|6.11|8.11|8.01|7.25|6.46|7.64|10.88|13.29|13.17|11.17|14.08|15.32|14.99|16.18|18.23|21.39|22.97|16.16|18.83|16.99|16.46|11.1|9.53|7.31|7.72|6.19|6.62|5.11|4.97|4.7|4.21|5.52|5.59|5.36|5.1|8.19|7.74|5.22|4.08|4.3|4.01|5|5.18|3.83|4.03|4.97|
2020-10-25 00:13:36|russ2000_1846|HIL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4375|6.4375|4.8125|11.875|12.25|6.875|3.625|3.95|1.84|1.7|1.7|2.86|3.95|3.05|3.15|6.04|14|15.5|||4.75|4.85|5|5.4|5.3|5.25|5.33|5.48|5.24|5.7|6.89|7.83|7.36|7.86|13.65|11.55|16.84|15.28|6.34|2.86|3.75|7.33|6.72|5.68|4.3|4.56|6.18|5.43|5.54|5.1|5.45|3.98|3.1|4.22|3.68|2.89|2.89|3.18|3.61|5.35|6.33|3.88|3.65|3.5|5.45|3.35|3.85|3.25|4.32|4.4|4.1|4.68|4.85|4.9|5.5|5.7|5.85|4.02|3.39|2.92|2.8|2.98|3.13|1.49|1.59|1.36|
2020-10-25 00:13:38|russ2000_1847|QUIK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.25|11.375|18.375|23.625|257.25|241.5|541.625|393.75|293.125|105|84.4375|84.98|60.48|61.6|66.78|47.04|35.7|16.38|12.88|46.34|97.72|57.526|50.4|45.78|36.26|36.82|45.92|53.48|51.94|56.56|71.4|69.72|44.24|41.3|39.9|36.4|48.44|47.6|36.68|25.2|15.68|9.24|22.26|19.04|23.8|30.8|40.46|39.06|72.8|90.3|70.7|42.84|32.62|37.45|35|32.34|40.46|34.3|34.02|32.48|37.52|51.38|76.16|68.6|41.86|44.1|27.02|23.38|21.56|16.52|14.98|13.3|10.6974|17.08|27.44|16.94|24.22|22.82|20.72|16.8|14.28|7.84|8.5483|8.0654|4.921|4.6046|2.2|3.06|3.33|
2020-10-25 00:13:41|russ2000_1850|FRBK|price|0|||||||||||||||||||||||4.1926|4.1926|3.8433|3.8433|3.2609|2.6787|2.504|2.4457|1.6305|1.1645|1.5141|1.747|1.5141|1.1645|1.5141|1.5723|1.5723|1.5723|1.747|1.8052|1.5723|1.9215|2.271|2.0381|1.3975|1.747|1.6311|1.8634|2.1545|2.4455|2.9121|2.7371|3.9015|4.6303|5.1709|6.2891|6.7773|7.3373|8.5945|7.0427|6.2051|7.0436|6.1212|5.3665|4.3603|3.4799|3.1864|3.1025|2.6833|2.5156|3.5218|3.5084|3.2736|3.3138|4.367|4.2597|3.5956|4.361|4.964|5.3196|7.9223|8.1773|8.7206|8.6804|9.6517|11.2898|10.611|11.0496|10.2149|10.8678|12.1322|12.4091|12.0545|11.7722|11.7455|9.6|8|6.9499|4.93|7.26|8.61|8.8|7.13|7.8|4.54|4.27|3.87|1.95|2.0299|2.44|2.786|2.24|1.55|1.45|2.36|2.09|2.12|2.07|2.77|2.85|3.19|2.98|3.85|5.04|3.89|3.75|3.63|3.47|3.72|4.33|4.21|4.31|4.11|8.35|8.3|9.25|9.25|8.45|8.7|7.85|7.15|5.97|5.25|4.91|4.2|4.18|2.19|2.44|1.98|
2020-10-25 00:13:44|russ2000_1852|BEBE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0701|46.8519|102.9631|107.4076|100.7409|75.5557|77.7779|43.7038|25.5556|46.6667|55.0001|66.2964|80.5927|55.6149|57.4816|69.5379|53.126|43.4075|34.5186|34.6075|57.7186|83.4075|75.7631|91.2298|91.5112|92.9779|184.5735|215.2001|272.5|156.8|140.8|177.7|149.8|242|195.6|179|160.8|152.8|133.2|114.2|104.8|98.6|75.5|55.5|65.8|73.6|59.7|89.1|66.3|71.6|60.1|58.5|60.2|70.4|85.2|91.9|57.2|49|39.7|45.2|52.3|57.5|53.7|66.5|32.9|23.2|26.3|36.3|21.2|9.515|5.7|5.534|4.918|7.02|5.45|3.8|5.42|5.31|3.75|6.83|6.575|6.15|6.2|6|5.88|6|6|4.6|3.62|4|
2020-10-25 00:13:46|russ2000_1853|IHC|price|0|4.5485|6.3193|4.8262|4.722|4.6179|4.0277|4.0277|3.9582|4.2359|4.722|4.8262|5.2429|5.5553|8.7845|6.597|6.7012|6.7012|10.4511|9.7566|6.8056|6.1111|7.2222|6.5278|5.4167|6.9444|6.6667|5.4167|4.3056|2.5|1.6667|1.6667|1.5278|1.6667|1.3889|0.9028|1.3889|2.3611|2.0833|1.8056|2.7778|2.6389|2.9167|3.4722|4.0278|3.1944|3.4028|3.6111|3.3333|3.542|3.8896|4.0799|4.1668|4.3054|5.2096|4.5837|4.0975|3.8896|5.6947|6.9443|6.6667|8.7494|7.7778|6.9443|7.7778|7.1533|6.5274|6.5274|6.4581|5.9719|6.8057|4.028|7.5|7.292|8.328|8.3333|10|9.917|12.772|11.1111|11.789|10.683|11.728|12.083|13.3333|17.383|19.05|17.67|18.45|18.03|17.65|18.2|19.55|23.06|22.41|21.76|21.83|21.64|20.43|20.38|12.65|11.92|9.77|11.55|3.61|5.01|6.36|5.88|5.8|9.49|5.97|7.04|8.12|8.08|10.44|7.25|8.13|9.96|9.85|10.07|9.52|10.18|11.82|14.28|13.49|13.42|14.13|13.29|13.95|13.59|13.19|12.96|13.85|15.92|17.97|17.18|19.55|18.6|20.45|25.25|27.45|35.65|33.25|35.9|35.2|35.25|38.72|38.59|42.08|25.56|30.59|37.71|
2020-10-25 00:13:50|russ2000_1855|HMTV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.14|13.255|11.75|12.05|12.48|11.41|11.14|12.75|12.8|11.9|13.51|14.5|13.17|11.14|12.27|10.85|11.3|12|12.15|11.5|11.4|13.15|13.7|11.88|14.1|12.37|12.15|14.85|8.54|9.83|8.85|
2020-10-25 00:13:51|russ2000_1856|CYTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:51|russ2000_1857|WK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|14.5|13.83|14.79|18.18|11.31|12.4|18.06|13.7|15.55|19.35|20.9|21.4|23.1|24.3|39.5|34.54|50.7|55.69|44.46|41.59|35.31|53.49|56.93|
2020-10-25 00:13:52|russ2000_1858|MNI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:53|russ2000_1859|ZEUS|price|0|||||||||||||||||||||||||||||||||||||||||||||13.125|10.5|13|10.5|10.25|9.25|9.625|8.75|10.625|27.875|26.875|25.375|17|15.375|16.5|15.563|13.875|12.5|6.6875|5|7|6.625|5.75|4.75|3.75|3.5|2.5|1.9688|2.3125|3.95|3.29|2.55|6.05|6|2.82|3.2|3.55|4.089|4.35|8.21|14|20.42|18.9|26.51|17.88|13.31|17.47|24.85|30.18|35.39|24.86|22.23|30.99|28.66|27.16|31.71|45.1|75.92|29.49|20.37|15.17|24.47|28.69|32.58|32.65|22.97|22.99|28.68|32.81|27.53|16.94|23.32|24|16.42|16.88|22.14|23.9|24.5|27.78|28.98|28.7|24.75|20.57|17.78|13.46|17.44|9.95|11.58|17.31|27.31|22.1|24.23|18.56|19.48|22|21.49|20.51|20.41|20.87|14.27|15.87|13.65|14.4|17.92|10.35|11.75|11.36|
2020-10-25 00:13:55|russ2000_1861|LPG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|23.46|18.13|13.58|12.89|16.68|9.99|11.59|9.36|7.26|5.84|8.21|10.53|8.26|7.34|8.1|7.49|7.96|7.96|5.83|6.42|8.64|10.55|15.48|8.71|7.74|7.71|
2020-10-25 00:13:56|russ2000_1862|FLKS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:57|russ2000_1863|FRSH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:13:57|russ2000_1864|CSLT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.42|15.17|12.94|11.46|7.76|8.14|4.07|4.18|3.24|3.95|4.07|5.35|3.6|4.3|4.35|3.9|3.45|4.15|2.65|2.24|3.75|3|1.44|1.33|0.7231|0.723|1.13|
2020-10-25 00:13:58|russ2000_1865|PZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|10.55|11.45|12.71|9.48|3.79|1.61|7.4|8.33|7.83|7.05|6.39|6.84|7.44|6.99|5.72|3.45|4.7|5.67|4.15|5.61|5.17|7.13|6.31|6.65|11.18|12.03|10.79|9.92|9.21|8.96|10.84|8.16|8.7|7.46|7.53|8.09|11.3|9.12|9.63|9.65|10.96|11|9.58|9.21|8.94|8.45|8.38|9.43|8.5|4.34|4.66|5.47|
2020-10-25 00:14:00|russ2000_1866|TBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.33|14|13.66|13.15|16.55|17|15.83|15.64|19.38|25.25|26.05|24.5|32|31.6|40.7|40.9|38.65|29.62|29.39|28.36|31.36|38.02|26|24.27|30.62|
2020-10-25 00:14:01|russ2000_1867|RBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|242.3|294.3|203.2|98.6|44.1|60.4|159.6|158.4|190.2|209.9|276.1|216.7|210|265.6|167.7|115.9|92.6|109.5|95.9|102.4|62.397|56.8|78.5|129.5|96.6|132|87.9|51.2|41|41.6|24.4|13|12.2|8.1|6.7|6.2|4.95|8.4|8.9102|8.26|8.5|7.03|7.6|8.95|7.38|8.07|8.43|9.09|8.55|7.96|7.77|8.53|
2020-10-25 00:14:03|russ2000_1869|TZOO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4|4.5|4|4.95|8.25|8.06|17.77|58.07|106|45.05|33.05|23.41|23.16|17.3499|28.54|28.69|30.59|37.55|25.9|19.84|14.46|9.95|9.98|7.07|5.7|6.41|9.97|14.13|13.27|15.01|13.51|26.24|41.57|68.48|59.09|23.68|26.12|23.24|22.14|23.66|19.38|22.35|26.33|27.42|21.82|23.02|19.31|15.5|12.87|9.64|11.83|8.13|8.35|7.92|7.94|12.92|10.75|9.55|10.1|8.95|6.6|7.15|16.3|11.9|8.11|13.4|15.2|10.26|11.01|3.57|6.15|6.54|
2020-10-25 00:14:05|russ2000_1870|SPWH|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|5.79|7.09|7.13|9.6|11.39|10.31|12.78|11.31|10.4|9.77|7.44|4.23|4.27|4.23|5.2|4.99|5.09|5.44|5.14|4.67|4.49|6.76|6.54|7.16|16.37|14.015|
2020-10-25 00:14:07|russ2000_1871|SIEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|16.46|19.19|25.23|10.09|5.87|6.98|6.55|8.39|8.75|8.43|9.41|15.64|14.38|9.06|19.28|24.08|12.66|8.58|6.16|6.87|8.94|2.04|3.87|3.33|
2020-10-25 00:14:08|russ2000_1872|PFMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.73|10|12.85|11.79|10.9|10.3|8.97|9.56|8.08|6.71|3.4|3.24|2.4|1.8|1.7|1.61|3|2.26|1.83|1.81|1.82|1.63|2.89|2.13|2.09|1.5|2.07|1.12|1.03|1.02|0.9|0.649|0.84|
2020-10-25 00:14:09|russ2000_1873|TRXC|price|0||||||||||||||||||||||||||||||||||771.875|853.125|1015.625|1198.47|1076.595|1401.595|853.125|1137.5|1340.625|2396.875|4021.875|5768.75|3900|3656.25|4753.45|5281.25|8287.5|7353.45|7556.25|9100|11456.25|12837.5|13000|5890.95|5931.25|3778.45|2072.2|1015.95|304.85|304.85|223.6|146.25|223.47|235.625|503.75|723.125|528.125|536.25|182.845|195|201.5|214.5|148.85|133.9|74.1|44.2|44.85|45.5|49.4|45.5|46.8|47.45|47.45|48.75|48.75|63.05|113.75|143|136.5|169|162.5|123.5|91|110.5|104|208|299|195|169|72.8|78|65|71.5|61.75|81.25|68.25|110.5|130|110.5|72.8|59.8|39|39|58.5|37.7|20.8|14.3|30.55|23.4065|86.45|107.25|121.55|65.52|56.68|37.83|38.09|39|29.38|32.24|55.25|15.86|21.97|16.9|15.73|9.23|18.59|25.09|22.1|56.68|75.4|29.38|30.94|17.68|8.0574|1.47|0.3518|0.541|0.3474|
2020-10-25 00:14:12|russ2000_1875|GAIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|15.75|17.5|20.5|16.9375|15.5|11.75|13.81|15.6|17.25|18.5|15|11.44|10.48|4.88|5.01|5.85|5.681|5.7|6.8|6.19|5.7|5.71|7.09|10.11|14.06|16.2|14.36|11.8|13.19|14.15|17.64|21.49|30.45|17.12|14.44|12.03|4.12|3.41|5.29|6.98|7.64|8.3|7.29|6.67|7.65|6.6|4.81|3.4|3.24|4.28|4|3.42|3.08|4.19|4.47|5.29|6.54|6.52|8.43|7.34|7|7.29|6.25|6.05|6.3|6.28|7.63|7.63|9.15|10|11.15|11.8|12.9|15.75|21.1|15.8|9.77|9.15|7.56|6.7|8.54|8.03|8.48|9.91|
2020-10-25 00:14:14|russ2000_1876|PRGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||81.67|129.17|91.67|79.17|91.67|95|124.17|112.5|142.5|190.83|208.3333|230|263.3334|315.8334|406.875|251.25|267.5|148.75|109.375|59.375|57.5|105.3|125.8|84.9|131.3|128.8|139.4|92.8|74.4|61.3|64.2|47.9|44|52|60|52.1|48.2|29.9|31.9|6.8|6.7|3.9|5.9|8.12|15.447|14.97|13.68|9.04|8.23|9.41|9.51|3.53|3.12|2.61|5.6|5.56|5.87|3.96|5.71|6.19|6.13|7|4.62|6.13|6.38|7.56|8.65|6.54|7.11|5.48|6.58|6.7|7.02|6.36|5.86|5.61|4.02|4.42|3.9|3.89|4.79|5.24|4.7|5.45|6.25|6.45|6.85|7.3|9.45|8.95|8.95|8.84|7.92|6|5.05|4.59|2.23|3.58|4.76|
2020-10-25 00:14:17|russ2000_1877|ENZ|price|1|17.6409|20.2625|17.2231|14.557|11.0112|8.7182|13.3307|12.2642|11.5444|9.3315|8.4516|9.598|11.3577|7.3733|8.0839|7.3733|7.5511|6.3072|3.0204|2.8427|3.1092|3.1092|2.4874|2.221|2.3985|3.3757|2.8427|2.4874|2.5763|2.4874|1.5102|1.599|0.8884|0.4886|1.4214|3.9088|2.8427|3.2869|3.9976|5.5078|5.0636|6.9291|11.9038|13.5919|7.9063|6.7515|9.328|7.373|7.1068|12.592|11.846|14.271|13.711|10.821|14.299|13.3199|10.9694|12.341|13.3199|10.6951|12.032|9.667|8.638|8.947|8.535|16.249|17.79|70.855|30.2904|39.873|28.7946|18.7651|18.264|20.7074|16.8819|18.823|15.6355|11.4286|12.5775|11.2385|12.9316|19.7429|17.619|18.5714|13.8571|12.9905|17.69|18.13|13.62|16.78|13.64|13.04|12.28|12.89|14.3|14.84|16.81|12.78|12.11|9.36|8.18|14.21|5.77|4.89|4.1|5.1|5.51|4.74|5.97|4.6|4.31|4.96|3.99|3.84|2.86|2.55|2.74|1.5|2|2.89|2.24|2.18|2.49|2.81|4.2|4.8|5.22|3.15|2.8|3|3.72|4.74|4.98|6.97|6.1|6.68|8.8|10.85|9.85|7.36|6|4.42|3.32|3.76|3.47|3.91|3.16|2.51|3.02|2.38|2.1|
2020-10-25 00:14:20|russ2000_1879|NNVC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|5.81|62.3|245|119|94.5|51.8|66.29|65.1|45.5|29.4|37.8|98|63.7|54.6|46.9|39.55|57.4|57.05|119|151.2|70|91|88.2|91.7|67.2|46.2|50.68|40.95|46.13|34.93|47.6|42.7|95.2|100.2|78.4|91.6|60|56.4|45|40|23.5|21.2|55|32|33.2|24|22|26|24.6|19.104|16.4|8.5|7.954|6|5.4|4.852|2.6|2.64|5.74|7.51|3.96|
2020-10-25 00:14:22|russ2000_1880|CIDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|50.2|47|41.7|42.4|38.7|67|78.1|99.1|110.8|124.4|98.1|101.7|87.2|59.3|68.5|55.5|44.7|30.401|21.1|14|3.2|5.65|10.8|11.8|12.3|15.6|12.9|14.4|15.499|17.5|17.6|13.8|14.3|17.1|13.6|12.6|14|15.7|14.1|14.8|20.3|28|26.5|20|16|14.9|7.5|5.2|2.55|2.291|1.25|1.98|1.4|1.34|2.1627|1.49|1.46|1.29|1.59|1.2749|0.56|1.97|1.375|0.95|0.72|0.292|1.81|0.62|
2020-10-25 00:14:24|russ2000_1882|LWAY|price|0||||||||||||||||||||||||0.8125|0.8907|0.8125|0.8125|0.75|0.7188|0.8125|0.4063|0.625|0.5313|0.4375|0.6563|0.75|0.8438|0.75|0.9375|0.5|0.4688|0.4375|0.5|0.3438|0.375|0.2813|0.3438|0.39|0.485|0.875|0.5315|0.469|0.4375|0.922|0.9065|0.9375|0.875|1.0315|1.4535|2.125|2|1.5|1.2815|1|1|1.6875|1.9063|1.8125|1.625|1.6875|1.375|1.3125|1.719|1.8325|1.975|1.6875|1.875|1.525|1.375|1.7617|1.65|2|3.437|3.3775|10.65|7.58|5.24|4.57|4.245|6.25|6.215|6.22|6.1258|6.42|6.8494|9.35|9|11.29|16.83|11.83|10.68|11.89|11.7|8.98|8|12.9|10.99|11.88|11.87|9.74|10.52|9.55|10.42|11.18|10.67|9.64|9.25|10.37|9.5|8.74|13.9|17.36|13.51|15.98|14.7|13.98|13.87|18.53|21.39|19.19|10.48|11.1|10.83|9.67|16.94|11.51|10.73|9.34|8.9|8|5.99|5.03|2.66|1.88|2.42|3.64|2.19|1.99|1.92|2.2752|5.03|
2020-10-25 00:14:27|russ2000_1884|MPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.045|1.071|1.889|2|1.973|3.311|4.4444|4.3111|4.5956|4.4|4.8222|6.7556|8.1778|8.7|12.0333|10.88|17.3333|17.32|14.74|10.9|10.79|10.71|9.15|8.78|11.74|9.89|8.18|9.21|7.63|8.38|7|7.87|5.07|4.08|3.95|5.53|4.72|6|6.13|6.28|6.45|7.81|6.03|3.64|5.32|6.02|5.72|5.98|5.83|7.02|7.34|8.84|10.16|8.23|7.91|7.89|8.03|8.57|6.54|6.81|6.03|7.54|8.24|8.93|14.49|10.94|14.01|16.98|14.87|13.97|16.46|23.13|15.83|13.19|15.89|15.31|15.17|7.92|13.41|21.2|
2020-10-25 00:14:29|russ2000_1886|NICK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6667|3|2.418|2.166|1.5|2.166|2.6667|2.418|1.75|1.5833|3.334|1.5833|1.625|1.5417|1.75|2.2833|2.833|2.4667|2.8467|3.367|2.873|2.6667|2.6333|3.3993|4.7333|5.6933|6|5.7667|5.9333|10.0087|11.64|10.99|10.8|10.47|11.66|14.19|13.35|11.5|11.23|10.78|9.25|6.8794|6.16|5.99|5.618|2.38|2.39|5.26|6.96|6.75|7.57|8.48|9.22|10.3|12.2|11.96|9.59|12.75|13.38|12.81|13.39|12.69|13.2|15.24|16.19|15.84|15.73|14.46|11.59|14.6|14.01|13.22|13|11.7|10.58|10.5401|10.17|11.14|10.5|8.24|8.57|8.89|9.01|8.65|12.2|10.3|9|9.23|8.96|9.03|6.3984|7.97|7.52|
2020-10-25 00:14:32|russ2000_1887|SAMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.83|13.28|16.5|17.54|17.13|13.62|15.66|14.25|14.06|10.635|11.73|12.84|12.17|11.68|13.1|13.05|13.4|13.85|16.25|15.15|16.2|14.2|13.16|14.25|13.74|12.62|12.58|9.28|12.71|10.3|
2020-10-25 00:14:33|russ2000_1892|NYNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:33|russ2000_1893|ONE|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15.22|8.32|7.24|8.6|7.94|7.68|7.28|5.22|4.11|4.29||
2020-10-25 00:14:34|russ2000_1896|SHOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:34|russ2000_1898|GFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.36|7.7|7.6|7.88|7.95|9.09|7.2|5.85|6.6|1.8|1.25|1.65|1.59|1.29|1.25|1.13|1.23|1.754|3.5|2.98|2.99|2.5499|2.89|3.21|4.05|4.27|4.67|4.56|4.71|6.3|8.33|9.4|8.87|9.48|8.07|5.6|3.59|4.5|4.66|4.32|4.32|5.5|5.15|4.9|5.025|6.35|7.3|11.85|15.75|9.03|9.02|8.23|9.67|10.88|6.24|6.39|6.55|
2020-10-25 00:14:36|russ2000_1903|STRL|price|0.161721552005|||||||||||||||||||||||||||||||||||||||||||||||4.25|3.12|3.12|2.25|2.125|1.125|1.25|1.063|1.063|1.25|1|0.875|1.125|1|0.875|0.625|0.437|1.312|1.187|1.062|1.031|1.218|1.031|1.05|1.218|0.781|0.75|1.1|1.35|1.62|1.7|1.75|1.85|1.55|1.55|2.31|3.3|7.07|4.2|3.52|4.749|7.28|6.82|12.35|18.23|22.09|27.79|24.51|22|19.06|21.39|21.52|25|18.4|19.36|20.01|12.06|17.84|18.98|15.1|17.15|16.05|17.31|13.41|12.25|16.78|14.72|13.53|12.06|9.85|9.5|9.93|9.1|10.8|10.74|9.82|9.5|9|6.8|8.87|8.17|4.56|4.38|3.98|4.06|5.16|5.36|5.71|7.74|9.24|9.21|13.54|14.89|10.82|11.45|13.78|11.36|12.52|13.37|12.13|16.87|8.91|9.52|10.22|16.83|
2020-10-25 00:14:39|russ2000_1904|CCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|17.78|17.28|19.66|21.22|19.85|17.63|16.35|16.84|21.15|21.4|25.4|24.7|24.65|30.8|29.5|31.05|26.1|17.33|23.97|25.2|29.82|27.35|17.28|30.09|42.33|
2020-10-25 00:14:40|russ2000_1906|AINC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.75|91.37|122.43|93.98|63.74|55|45.09|51.05|49.03|43.25|58.03|50.98|57.785|95|94|56.01|74.52|51.34|55.812|31.34|20.25|24.43|8|10.29|5.91|
2020-10-25 00:14:41|russ2000_1911|ICD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|235|101.2|139.4|177.4|102|109.8|99.8|104.6|96.2|134.8|101.6|70|79.2|80.6|73.4|81.6|97.4|67.8|55.4|31.8|26.2|19.936|1.57|3.89|2.56|
2020-10-25 00:14:43|russ2000_1912|AMBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:43|russ2000_1913|OFLX|price|0.0287206266319||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|13.5|15.88|17.05|19.85|23.13|22.3|22|19.26|16.21|15.6|15|18.71|17.94|15.64|16.45|17.2|15.76|10.5|11.86|14.2|14.27|13.23|13.85|13.49|11.7|12.96|12.02|9.99|12.81|16.6|13.26|18.01|20.55|21.39|20.81|16.94|22.84|26.7|29.59|38.42|39|35.05|34.99|35.86|38.53|45.86|57.5|69.6|66.55|65.37|66.97|84.31|60.56|75.8|88.2|71.31|94.03|77.1|81.9|115.5|166.9|
2020-10-25 00:14:45|russ2000_1914|KIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|20.6199|18.95|10.1|7.45|6.99|7.43|5.2|3.45|3.54|3.31|5.05|4.6|7|8.5|7.6|9.6|8.35|10.75|13.7|10.99|9.17|8.55|7.34|8.48|4|4.49|4.39|
2020-10-25 00:14:47|russ2000_1918|PRKR|price|0||||||||||||||||||||||||||||||||||||||||||||52.5|53.75|37.5|40|37.5|47.5|65|101.25|78.75|106.25|132.5|110|135|140|197.5|296.88|181.25|238.75|192.5|148.75|235|283.75|350|241.25|307.5|295|504.375|481.25|366.25|269.5313|261.5|180.4|210|203.1|191.8|113|81.6|56.4|64.9|80.9|97.9|68.29|57|39.5|89|78.4|62|62.9|91|109.1|91|72.7|111.5|132.1|119.5|151.8|158.2|77.4|99.3|100|24.7|16.9|30.6|40.9|18.3|17|12.7|7.1|4.59|6.8|5.701|8.95|8.6|10.7|23.8|23.5|20.3|36.5|45.5|33.5|45.5|48|14.8|11.4|9.099|8.3|3.751|1.868|2.325|3.13|3.14|4.21|1.84|1.99|1.79|1.58|1.06|0.8|0.6556|0.6|0.142|0.2765|0.1|0.1277|0.16|0.33|0.4893|0.38|
2020-10-25 00:14:50|russ2000_1919|TRUP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.74|6.83|8|8.24|7.71|9.85|9.67|12.72|16.72|15.8|14.21|22.63|26.93|29.91|28.7|38.65|34.92|25.14|32.74|33.45|26.55|37.46|26.03|42.69|78.68|
2020-10-25 00:14:51|russ2000_1923|AMRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.5|362.25|428.1|421.35|302.7|173.1|77.7|61.2|57.3|41.397|48.9|41.55|36|67.65|57.9|58.05|59.25|34.05|34.05|29.25|32.1|25.65|17.85|5.6205|7.407|10.749|7.3695|3.22|3.16|3.71|6.54|6.38|8.03|3.53|2.09|3.22|4.55|3.09|2.46|4.27|2.92|
2020-10-25 00:14:52|russ2000_1925|DRNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|30.61|19.2|12.81|16.27|23.98|13.95|8.03|11.35|5.21|3.16|4.31|3.4|2.7|3.23|5|9.24|8.9|11.69|15.38|10.64|14.65|15.8|14.7|22.03|18.37|25.4|18.39|
2020-10-25 00:14:53|russ2000_1927|PTIE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:14:54|russ2000_1928|MDLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|14.9|10.99|11.84|6.53|6.34|5.45|5.62|8.43|9.25|8.1|6.35|6.25|6.7|6.4|3.55|5.25|3.88|3.43|2.36|3.31|2.96|0.6796|0.7953|0.582|
2020-10-25 00:14:55|russ2000_1929|CARA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|16.52|16.76|8.39|9.95|10.05|12.15|12.26|16.12|6.07|4.47|8.62|9.99|19.09|26.95|13.19|12.72|12.15|18.06|23.92|12.7|19.62|19.73|20.03|16.11|13.21|17.1|12.34|
2020-10-25 00:14:56|russ2000_1930|ATNM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|||3||45|209.7|96|165|176.7|299.997|212.7|190.5|176.7|86.1|84|53.1|94.2|61.5|53.1|51|27.897|45|35.4|17.79|21.117|11.181|18.684|22.653|11.691|14.4|7.665|6.903|6.531|5.8201|10.5451|9.34|
2020-10-25 00:14:57|russ2000_1931|GNCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|133.76|153.44|72.4|56.56|94.88|109.84|55.92|44.16|31.6|35.28|45.68|36.72|45.04|42.08|9.52|10.16|8.08|7.0584|6.4|2.48|4.72|3.51|3.38|2.07|1.53|2.22|2.29|
2020-10-25 00:14:58|russ2000_1932|FSAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|14.05|11.27|10.28|7.37|3.5|3.19|3.97|6.31|7.6|5|3.7|3.95|1.41|1.31|1.31|1.35|1.315|1.25|1.59|1.46|1.65|0.1621|0.25|0.2874|
2020-10-25 00:14:59|russ2000_1934|FIVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.91|6.54|4.49|5.56|5.23|3.7|8.68|9.55|11.51|15.14|14.4|18.43|21.97|23.04|24.65|29.24|33.27|43.58|43.21|52.83|50.15|55.81|65.58|76.46|110.67|128.74|
2020-10-25 00:15:01|russ2000_1935|AKBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|28.59|22.13|11.61|11.11|10.29|9.55|12.01|9.01|7.67|9.09|10.27|9.16|15.69|18.79|15.15|9.74|10.38|8.75|5.39|8.19|4.43|4.36|6.32|7.58|13.58|2.39|
2020-10-25 00:15:02|russ2000_1937|RYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||29.252|24.628|24.252|29.875|24.125|25|24.875|19.875|17.75|19.5|19.75|26.875|22.625|16.0625|29.125|27.625|18.9375|16.625|15.9375|22.9375|20.6875|19.375|16.25|10.5|9.25|7.9375|10.8|13.7|11.49|11.05|10.82|10.67|7.52|7.02|6.28|8.34|8.65|11.25|13.04|15.465|16.1|16.28|12.68|14.38|20.81|24||||||||||||||||||||||||||||||||||10.4|13.39|9.85|6.12|9.1|5.81|4.65|4.76|17.5|11.12|13.95|11.05|9.45|9.45|10.3|8.3|11.1|11.45|6.28|8.93|8.08|9.06|11.77|4.53|5.36|6.62|
2020-10-25 00:15:04|russ2000_1939|MIND|price|1|||||||||||||||||||||||||||||||||||||||||||||||2.75|2.62|3.12|3.75|4.125|5.375|7.375|6.031|6|8.625|6.625|14.625|26.125|18.063|11.688|8.125|7|4.0625|4.5|4.3125|3.75|3.625|4.375|5.0625|4.9375|5.375|6.5|4.9|5.042|4.25|3.75|2.09|1.35|1.44|1.45|1.85|2.07|3.73|4.12|4.44|7.4|6.18|7.3|8.81|11.89|25.54|16.08|13.35|11.29|13.49|14.19|18.27|21.74|16.8|18.7|15.38|5.46|3.62|4.5|4.47|7.25|7.4|7.31|7.35|8.6455|11.02|15.98|18.16|14.58|21.97|23.76|17.67|13.55|14.82|14.85|16.93|16.64|15.1|13.8|12.97|10.2|5.61|4.9|4.13|4.44|2.73|3.72|3.36|2.96|4.855|4.66|3.97|3.14|3.76|3.25|3.86|4|3.98|3.73|4.16|2.3|2.84|0.965|2.28|2.31|
2020-10-25 00:15:07|russ2000_1940|GALT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.72|114.6|19.5004|17.6254|18.1879|25.5005|33|23.7|25.5|26.04|13.02|11.4|16.74|16.92|16.92|18.06|21.9|19.44|5.1606|2.94|4.2|4.194|3.96|4.14|2.28|1.68|1.38|0.72|1.08|1.8|2.1|1.86|2.7|4.68|3.96|5.64|6.3|7.44|6|5.88|5.76|2.08|1.89|2.03|4.17|3.9499|9.3|8.1|15.88|14.14|5.57|3.33|3.86|2.71|2.33|1.61|1.37|1.49|1.9178|1.07|2.01|2.45|1.74|2.59|4.51|6.25|6.02|3.77|4.98|3.88|3.88|3.07|1.65|2.86|2.89|
2020-10-25 00:15:09|russ2000_1941|SFBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3883|14.9217|14.4|16.175|16.495|18.785|20.33|24.645|21.5|23.225|25.73|37.83|35.73|36.31|38.49|41.5|41.08|42.41|39.03|32.01|33.76|32.72|32.66|37.68|29.32|35.76|33.74|
2020-10-25 00:15:11|russ2000_1942|SALM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.25|21.9375|13.25|11.1875|12.125|15.9375|16.375|23.95|20|23.05|23.45|27.5|21.26|24.88|16.78|20.23|22.31|27.18|24.9|29.23|25.72|24.95|20.9|20.01|18.25|17.3|14.82|13.05|11.3|12.06|12.28|11.02|8.13|7|4.18|2|1.25|0.66|0.5101|0.92|2.6454|5.52|3.97|3.71|2.7|3.05|3.85|3.6|2.53|2.4|4.4|5.22|5.12|5.22|7.46|7.06|8.38|9.19|10.03|9.41|7.8|7.87|5.63|6.45|5.69|4.66|5.23|6.72|5.87|6.45|7.2|7.45|6.2|4.55|3.55|5.35|3.9|2.18|2.55|2.33|1.83|1.45|0.92|1.2|1.02|
2020-10-25 00:15:13|russ2000_1944|AJX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.29|14.18|12.45|12.56|11.28|13.85|13.65|13.5|12.82|13.94|14.31|13.93|13.36|13.18|13.69|12.12|13.74|13.5|15.2|14.8|5.77|9.01|8.29|
2020-10-25 00:15:14|russ2000_1947|ARDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|14.21|18.89|14.3|15.93|17.28|19.2|7.54|8.45|12.9|14.45|12.8|5.25|5.6|6.95|5.25|3.8|4.25|1.79|3.03|2.51|5.19|7.505|5.685|6.92|5.29|
2020-10-25 00:15:15|russ2000_1948|EYES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.9429|77.6498|93.7355|99.5117|45.9172|45.6979|36.8508|26.08|26.64|17.92|10.96|10.48|9.6|16|14.8|13.44|14.96|7.52|6.36|6.46|6.8552|5.936|0.9947|0.9797|0.8884|
2020-10-25 00:15:17|russ2000_1949|NES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7472|22.5|20.6|10.65|10.1309|7.74|9.11|4.02|3.99|2.9328|1.61|2.32|2.5|
2020-10-25 00:15:18|russ2000_1950|VCYT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.28|16.36|17.5|9.74|9.27|7.06|11.14|4.94|7.1|5.33|5|7.47|7.41|9.19|8.25|8.32|6.43|5.57|9.28|9.61|12.17|25.02|26.57|24.55|27.92|24.31|25.9|32.79|
2020-10-25 00:15:19|russ2000_1951|ATEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|12.74|9.11|4.21|4.33|6.44|5.81|6.76|6.03|6.2|10.59|8.64|9.01|8.4|6.71|7.68|5.71|6.21|6.1|6.06|7.09|6.68|7.1|6.87|4.9|6.86|6.37|
2020-10-25 00:15:20|russ2000_1952|PATI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|24.97|24.65|23.93|22.55|20.62|19.84|21.1895|23.13|22.5|17.88|19.25|17.2999|19|21.5|19.85|19.69|18.8|18.31|17.35|19.48|9.25|8.31|8.95|
2020-10-25 00:15:21|russ2000_1953|OHRP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:22|russ2000_1956|NL|price|0||||||||||||||||||||||||18.875|22.75|22|24.125|24.375|18.25|16|10|10|12.625|15.625|14|10|7.875|8.375|6.125|4.625|5.5|3.75|5|4.5|6.5|8.5|11|12.6246|13|13.3747|16.5004|12.1251|13.2493|12.2504|10.4996|10.8756|10|14.5008|16|13.6253|17.4385|20|10.5276|7.7089|4.8902|6.0449|6.8599|8.1843|7.0637|8.2862|11.5124|13.1764|9.1284|7.5255|8.1449|8.2971|9.0197|8.2862|7.8841|9.2371|8.7481|9.2371|8.8404|11.7|13.9|14.5|18.31|22.1|23.1|15.39|18.79|14.09|10.63|10.75|9.94|10.34|10.9|10.02|11.33|11.43|10.92|9.53|10.27|13.4|10|7.38|6.7|6.94|8.58|6.1|9.08|11.16|14.85|18.36|12.53|12.97|14.9|12.47|11.49|11.45|12.43|11.3|11.35|11.18|10.84|9.29|7.36|8.6|7.75|7.41|2.99|3.04|2.26|2.57|3.93|8.15|6.45|7.05|9.15|14.25|7.85|8.7|6|3.51|3.88|3.65|3.76|3.91|2.98|3.41|4.25|
2020-10-25 00:15:25|russ2000_1959|EOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:25|russ2000_1960|MBII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|18.01|16.4|13.83|11.15|2.66|3.35|3.87|1.98|1.97|1.19|0.95|0.77|1.76|2.29|2.06|1.25|1.15|1.0913|2.08|1.79|1.85|1.45|1.53|1.4|1.41|1.01|0.8169|1.02|1.22|
2020-10-25 00:15:26|russ2000_1961|ADMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|19.42|18.62|17.06|17.49|26.22|16.37|29.28|14.54|15.52|17.3|17.2|17.45|16.88|20.14|33.98|23.73|25.37|19.93|8.33|7.2|5.89|7.38|3.93|2.69|2.57|4.12|
2020-10-25 00:15:27|russ2000_1963|MPO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:28|russ2000_1965|TIPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|29.5625|27.125|22.8125|23.125|22.0625|24.9375|22.0625|19.375|21.125|28.3125|30.375|30.6875|27.83|30.08|29.5|29.45|31.44|30.26|26.56|24.87|24.86|27.53|28.93|30.35|33.08|29.85|32.89|33.21|31.22|36.23|36.46|35.37|44.48|44.43||||13.5|11.98|10.41|10.55|10.8|11.48|7.31|5.46|5.4|7.95|7.33|8.9|8.76|6|4.6|5.18|7.15|5.85|6.75|6.7|6.99|7.49|7.2|6.85|7.1|7.84|7.9|7.39|10.1|7.47|7.8|6.55|7.13|6.26|6.52|5.88|5.15|5.77|6.9|7.1|6.85|6.55|6.55|6.25|6.7|6.6|5.02|6.33|6.35|7.21|7.98|5.12|5.84|4.94|
2020-10-25 00:15:30|russ2000_1966|AKAO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:30|russ2000_1968|HIVE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:30|russ2000_1970|XXII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.2|1.15|0.6|0.37|0.59|0.4|0.28|0.72|0.9|0.71|1.14|2.14|3.25|3.58|2.52|1.63|0.86|0.94|0.83|1.35|0.7601|0.7844|1.25|1.14|1.07|1.79|2.71|2.77|2.21|2.37|2.84|2.65|1.71|1.93|2.23|1.1|0.75|0.7644|0.65|
2020-10-25 00:15:32|russ2000_1971|CRCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:32|russ2000_1974|SPKE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.935|8.685|6.955|7.375|7.88|8.225|10.79|9.575|16.315|15.04|15.25|16.425|18.8|15|12.4|11.5|10.2|7.95|7.4|8.84|10.74|10.2|9.26|6.385|7.07|8.38|
2020-10-25 00:15:34|russ2000_1977|ASPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.08|7.97|7.28|6.62|7.45|5.92|4.48|4.95|5.67|4.24|4.13|4.36|4.19|4.8|4.25|4.87|4.55|1.61|2.605|6.47|6.12|7.79|5.84|7.11|9.75|
2020-10-25 00:15:35|russ2000_1978|RVLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:35|russ2000_1979|SIF|price|0|3.6527|3.7151|3.5589|3.278|3.4029|3.0594|3.0907|2.9346|2.9346|2.56|2.279|2.1541|2.6536|3.2156|3.0907|3.3404|4.277|4.0897|4.1521|3.4029|4.3395|4.7765|4.0897|5.4009|6.8404|9.3391|10.1512|9.2454|10.5|10.625|7.5|7.25|7|6.875|6.125|6|7.25|5|4.5|4.375|3.875|3.375|3.1875|3.5|3.75|2.6875|3.25|3.938|3.375|4.375|4.438|5.375|6.938|8.625|10|10.375|11.875|14.25|20.75|19.125|23.125|21.125|12.5|12.438|7.9375|8.25|7|6.9375|5.875|6.25|5.8125|4.75|4.6|5.55|4.6|5.57|5.67|5.15|2.85|2.5|1.5|2.01|2.3|4.1|4.05|3.68|3.35|5.74|4.45|3.65|3.55|3.9|4.7|4.82|4.2|5.18|9.65|18.68|15.75|16.8|10.4|10.1001|8.025|5.95|5.8001|10.54|14.7|14.4|17.07|10.95|11.87|16.31|17.65|16.35|18.34|19.91|18.72|22.98|18.2|15.75|18.41|16.18|18.4|28.07|30.53|31.2|30.1|29.15|21.79|14.9|11.29|9.5|9.29|10.0021|9.9129|7.65|8.1|6.65|5.7|6.6503|5.5219|5.4225|5.05|3.45|2.76|2.89|2.71|3.95|2.25|4|3.68|
2020-10-25 00:15:38|russ2000_1981|VTNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2024|6.6132|7.2144|6.6132|7.2144|12.024|6.6132|66.132|40.6|37.5|45|42|23|28|34.5|34.4|25|17|12.4|8.9|3.3|1.3|1.6|1.9|1|0.4|0.7|0.5|1.2|0.48|0.92|0.85|0.7|0.51|0.65|4|2.65|2.05|2.02|1.39|2.05|3.4|3.71|2.955|3.11|3.24|4.65|9.41|7.59|3.39|3.4|2.5|2.45|1.07|1.9897|1.37|1.2|1.28|1.116|1.04|0.72|0.92|1.09|1.0352|1.63|1.03|1.55|1.52|1.13|1.47|0.5136|0.7199|0.4881|
2020-10-25 00:15:40|russ2000_1989|GLRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.9|7.7|7.84|7.86|7.88|8|10.97|7.77|4.18|2.32|1.86|0.74|0.33|0.205|0.2326|0.112|0.0651|0.037|0.023|0.0145|0.0129|0.0101|0.012|0.0071|0.003|0.003|0.0038|0.0042|0.0022|0.0037|0.0032|0.0041|
2020-10-25 00:15:41|russ2000_1990|ARCW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7223|1.4183|1.317|0.9624|0.8105|1.2157|1.5197|1.4183|1.3677|1.1651|1.2157|1.5197|1.4893|1.2157|1.1144|0.9624|1.3677|1.4183|1.2157|0.9928|0.9969|1.003|1.0455|1.003|1.0638|0.9321|0.8105|0.6079|0.554|0.4559|0.4508|0.4741|0.5592|0.5592|0.543|0.5673|0.5775|0.5633|0.5998|0.5998|0.622|0.5848|2.8408|2.3507|2.0467|2.0585|2.4497|11.4937|13.3231|15.0141|18.9257|10.2926|6.9243|5.2253|1.9163|1.6633|2.6077|2.3311|2.9477|4.2474|4.0993|3.0974|2.4299|2.1872|2|2.45|1.95|0.9996|0.98|0.4531|0.175|0.186|0.128|0.252|0.44|
2020-10-25 00:15:44|russ2000_1991|QRHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|5.4|10|12|12|11.6|12.8|28|8.8|16|11.6|21.2|27.2|16|23.92|24|23.52|18.56|16.64|18.4|43.44|12.56|11.52|10.08|8.64|4.32|5.4184|3.6016|3|2.13|2.25|2.2|2.44|1.2201|2.19|2.29|2.03|2.55|1.31|1.65|2.8|2.575|2.18|1.17|1.39|1.85|
2020-10-25 00:15:45|russ2000_1992|PFIE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5||0.8|0.55|0.3|0.5|0.22|0.25|0.26|0.22|0.33|0.31|0.3|0.2|0.25|0.48|0.98|0.97|0.61|1.7|1.37|1.37|1.39|1.42|1.36|2.44|3.55|3.37|4.51|4.35|2.28|1.41|1.12|0.96|0.99|0.98|1.11|1.19|1.417|1.42|1.29|1.92|1.9411|2.67|4.6|3.19|1.48|1.79|1.56|1.79|1.45|0.7876|0.8375|0.745|
2020-10-25 00:15:47|russ2000_1993|SPDC|price|0||||||||||||||||||||||||||||||||||||||||||||92|60|60|66|76|80|128|136|118.016|134.016|208|96|48|46|48|50|34|42|65.008|53|161|223|157.5|155|92|63|21|24.5|17.5|22|19.52|16.8048|17.44|17.6|28|19.2|32.16|27.2|33.6|45.44|97.28|94.88|230.24|231.84|281.6|127.2|127.92|92.64|88.48|68.64|79.68|64.32|63.68|60|62.4|60.16|33.28|28.16|26.24|23.0416|6.4|7.04|26.4|35.2|33.92|33.28|34.88|41.6|34.24|30.4|31.36|27.2|24.64|28.48|25.44|25.12|28.48|36.32|44.16|52.48|74.72|58.24|59.84|44|49.44|10.2192|4.48|3.104|1.008|0.112|0.07|0.045|0.031|0.0351|0.07|0.027|0.01|0.0207|0.014|0.0065|0.007|0.0172|0.007|0.0105|0.0057|0.009|0.0249|0.015|
2020-10-25 00:15:49|russ2000_1995|HEAR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.8|12.4|16.2|15|12|17.96|36.76|33|25.32|67.52|67.4|51.6|55.4|52.22|39.08|30.6|12.2|7.44|9.12|9.88|8.12|4.44|3.9596|5.68|5.6|3.68|2.8|3.6|1.8152|0.528|21.23|19.65|14.57|11.22|11.11|10.03|8.74|5.37|15.67|16.67|
2020-10-25 00:15:51|russ2000_1998|TSRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:15:52|russ2000_2_0000|AAXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.446|0.7|1.03|1.51|1.095|0.4792|0.3425|0.3425|0.9292|2.19|6.8833|20.205|14.75|18.25|28.03|11.99|10.77|6.35|6.15|10.55|8.14|7.31|7.69|8.18|12.42|15.86|15.17|9.56|5.77|7.15|4.81|4.68|4.41|4.82|4.5|6.03|3.85|3.82|4.88|4.12|4.24|4.51|5.7|4.6|5.44|5.84|8.4592|7.95|9.21|14.96|16.77|18.27|13.695|15.99|24.18|24.065|34.56|21.95|17.93|19.52|23.12|28.41|24.37|22.79|25.77|23.05|25.8|37.92|68.45|67.61|41.79|54.41|73.3|58.31|71.24|74.41|95.54|88.62|
2020-10-25 00:15:54|russ2000_2_0001|ABEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6426|3.04|5.06|3.98|3.52|2.86|2.43|5.61|5.2|4.85|6.2|15.15|16.1|13.65|16.45|13|7.02|7.36|4.61|2.76|3.27|2.1|2.915|1.02|
2020-10-25 00:15:55|russ2000_2_0002|ABR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|19.95|20.93|24.54|24.99|28.69|28.4|25.77|26.6|24.27|25.75|29.73|30.44|26.14|18.89|17.19|15.07|10.3|10|3.14|0.75|1.8|2.93|1.68|3.26|5.26|4.9|5.6|5.65|4.46|3.77|3.41|5.72|5.04|6.05|5.85|7.81|6.47|6.91|6.6|6.79|7.09|6.65|6.71|6.98|6.89|6.32|7.09|6.8|6.79|7.59|7.28|8.19|8.4|7.93|8.65|8.75|10.13|11.33|9.96|12.97|12.27|13.01|14.61|6.84|9.97|11.51|
2020-10-25 00:15:57|russ2000_2_0003|ABTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|23.15|18.37|24.88|26.21|36.15|37.2|37.25|37.15|38.45|38.8|42.85|42.85|30.68|33.41|32.2|33.145|37.48|25.54|24.64|22.14|
2020-10-25 00:15:58|russ2000_2_0004|ABUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.55|2.893|4.9475|5.302|4.7755|4.3905|6.584|6.663|4.7699|3|2.5021|1.86|1.52|2.51|2.05|3.7|4.81|4.7|4.71|6.88|7.97|24.01|13.34|21.14|13.9|17.46|11.86|6.01|4.57|4.09|3.37|3.93|2.5|3.25|3.5|6.4|4.9|5.05|7.25|9.7|3.88|3.58|2.42|1.54|2.62|2.26|2.1|2.92|
2020-10-25 00:16:00|russ2000_2_0005|AC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8052|25.1665|24.98|23.4887|25.9743|25.2907|30.3862|27.2792|30.1376|40.6392|49.6494|49.9601|47.1017|40.7137|49.9104|45.5357|46.9277|46.6294|33.953|29.7275|31.2685|28.7134|35.842|33.2968|32.8593|36.5877|33.2708|35.3847|40.3657|45.6153|45.2077|44.9889|55.6272|64.1279||||||||||||||||||||||||||||||||||||||27.8383|30.9007|27.7291|29.1906|34.46|33.5553|36.5877|34.2015|36.4883|33.8535|35.8917|37.7807|38.1784|35.3548|39.3317|35.0566|35.2653|38.4867|28.7408|34.0098|36.58|
2020-10-25 00:16:02|russ2000_2_0006|ACBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|14.52|13.95|13.8|14.77|18.95|18.5|18.8|17.95|17.35|18.15|20.6|17.05|16.24|17.69|16.62|17.98|18.62|12.15|12.16|11.31|
2020-10-25 00:16:03|russ2000_2_0007|ACIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|37.26|104.9|67.19|56.62|41.62|46.63|37.59|37.26|33.37|41.55|37.69|57.35|44.95|64.11|67.81|67.18|67.19|67.49|
2020-10-25 00:16:04|russ2000_2_0008|ACMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.25|12.89|11.93|11.29|10.42|15.08|15.64|14.58|19.01|29.9|63.2|68.99|
2020-10-25 00:16:05|russ2000_2_0009|ACNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||18.1406|18.254|15.4195|17.6871|15.4195|15.1927|14.966|14.5125|15.3061|17.0068|20.4082|21.4286|23.2426|24.4898|22.6757|20.4082|19.9546|17.4603|15.1927|16.5533|16.0998|16.2132|16.3265|14.5692|14.5125|15.873|16.5533|16.8254|16.78|19.5011|18.0045|19.2744|21.0431|22.7211|23.356|24.7166|24.127|23.1293|23.1293|23.4467|22.8571|21.2245|20|18.0952|18.2766|18.1406|18.0499|19|17.8095|17.619|16.1905|15.6|14.6|15.65|14.5|12.5|9.2|11.1|13.05|12.95|13.1|14|14|14.75|15.5|15.6805|13.75|13.446|14.6|14.55|15.77|16.01|16.63|16.3|16.78|17.62|18.38|19.4359|19.39|20.91|20.25|20.75|21.31|21.68|22|24.94|26.66|32.45|29.35|29.1|28.3|29.9|29.1|32.2|37.95|38|36.39|36.51|35.4|37.39|24.48|24.14|21.7|
2020-10-25 00:16:07|russ2000_2_0010|ACRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|25.59|15.45|18.32|25.29|27.4|30.42|25.99|26.05|23.89|18.43|19.12|15.01|7.31|5.99|4.4|1.245|1.89|1.09|1.57|2.57|
2020-10-25 00:16:08|russ2000_2_0011|ADES|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|3.55|3.55|4.5|7.125|11.95|12.54|7.55|9.3949|8|11.865|8.37|5.595|8.07|6.86|9.685|6.655|3.63|4.075|4.75|4.285|1.505|1.35|2.34|1.56|3.25|4|2.775|2.395|5.275|11.23|7.63|8.855|11.34|12.225|13.56|11.98|8.305|13.26|18.995|21.325|27.22|23.75|22.93|21.06|22.13|17.5|13|7.55|6.96|6.26|7.18|8.04|9.46|9.74|8.87|10.25|9.88|10.97|11.11|11.75|9.84|11.15|12.33|14.24|10.28|5.61|4.72|4.01|
2020-10-25 00:16:10|russ2000_2_0012|ADMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.85|8.35|9.3|10.3|11.1|9.15|9.26|8.03|8.26|7.88|6.31|7.28|4.485|4.88|4.06|3.27|3.14|4.66|4.54|6.2|2.23|3.79|3.63|5.08|4|2.98|2.85|2.39|
2020-10-25 00:16:11|russ2000_2_0013|ADRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:12|russ2000_2_0014|ADSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|22.22|22.6|22.85|25|23.72|21.88|24.73|27.01|23.45|28|32.07|32.56|32.87|32.78|30.17|30.21|
2020-10-25 00:16:13|russ2000_2_0015|ADVM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.99|35.26|48.64|41.04|16.7|8.24|9.45|4.97|3.26|4.16|3|2.8|2.575|3.65|3.5|6.4|6.1|6|3.14|5.16|10.89|5.485|12.22|12.09|23.32|10.5|
2020-10-25 00:16:14|russ2000_2_0016|AFI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.95|18.71|19.91|18.39|18.21|15.79|17.13|13.34|14.26|18.3|11.67|13.6|9.89|6.7|4.27|1.43|2.99|3.62|
2020-10-25 00:16:15|russ2000_2_0017|AGE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|2.99|4.05|3.67|1.96|1.82|0.93|0.9467|0.81|
2020-10-25 00:16:15|russ2000_2_0018|AGFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0499|9.81|9.75|9.63|9.77|11.77|7.64|6.38|6.49|5.06|5.21|2.78|4.07|6.99|7.12|7.33|7.3|7.1|6.52|3.85|3.34|1.56|2.19|2.58|1.8|3.15|2.43|
2020-10-25 00:16:17|russ2000_2_0019|AGLE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|5.36|6.41|4.35|7.45|3.87|4.63|5.41|10.37|10.53|9.27|7.39|7.88|6.27|8.12|7.86|5.2|9.84|6.74|
2020-10-25 00:16:17|russ2000_2_0020|AGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.31|24.95|29.47|22.67|23.93|18.72|10.87|12.13|3.01|3.92|3.54|
2020-10-25 00:16:18|russ2000_2_0021|AIMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:19|russ2000_2_0022|AJRD|price|1.70967741935|12.3637|10.7352|12.0647|11.465|10.2599|12.5073|10.9439|14.1723|15.2576|15.6726|20.7159|23.3046|23.9928|25.4317|28.1532|38.4447|34.0028|36.9119|22.8353|17.25|18.5|21.75|18.125|18.375|18|17.875|12|11.5|12.375|9.375|5.875|7.625|9.25|10.75|10.125|14.75|14|13.25|10.625|12.125|12.625|16.875|13.875|14|12.375|14.5|10.3751|12.6245|12.8746|11.8741|11.7509|13.2498|15.1259|13.8752|18.5009|18.7491|21.1255|26.7498|25.0633|17.0155|16.6661|11.7396|13.7661|12.9276|13.6613|12.0191|10.9375|10.0625|9.8125|7.3125|8|12.02|11.69|12.4|12.75|15.7|14.6|10.85|8.1|7.6|8.02|10.26|10.01|10.61|11.36|12.08|16.81|19.01|18.9|18.85|18.26|19.54|18.14|13.77|13.81|13.32|13.41|11.44|12.1|8.57|8.32|7.81|2.86|2.4|2.01|4.41|7.81|6.22|5.2|4.38|4.91|6.53|6.28|4.45|5.44|6.87|6.12|9.13|9.2|13.07|13.68|15.07|18.34|17.56|18.61|18.43|16.7|19.66|20.75|20.57|17.54|18.12|17.24|17.97|20.32|22.41|21.9|29.63|31.49|27.94|28.94|35.11|35.21|33.86|38.58|52.23|44.2|41.14|43.85|41.37||
2020-10-25 00:16:22|russ2000_2_0023|AKCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:22|russ2000_2_0024|ALBO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2190.48|2451.6|2044.8|2640|1224|1792.8|631.2|488.4|513.6|601.2|644.4|490.8|512.4|504|638.4|226.8|249.6|204|78|77.868|72|72.6|88.5|72|83.4|120.3|101.4|69.6|101.1|66.9|50.1|42|35.7|32.7|14.1|10.278|9.807|9.336|12.6|17.55|22.71|17.74|22.16|26.12|33.96|36.09|32.7|22.8|30.07|31.77|23.38|26.1|15.36|29.44|38.9|
2020-10-25 00:16:24|russ2000_2_0025|ALDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.36|6.65|5.9201|7.01|10.18|7.76|6.04|6.5364|4.25|5.39|7.75|4.8|5|4.45|7.3|6.75|8.15|8.05|14.35|8|9.03|6.21|5.72|5.81|2.44|4.17|7.53|
2020-10-25 00:16:25|russ2000_2_0026|ALEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|18.72|19|14.42|17.23|24.13|24.44|10.535|
2020-10-25 00:16:26|russ2000_2_0027|ALLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.77|44.99|52.27|40.5|43.33|78.63|95.36|44.49|71.86|81.45|
2020-10-25 00:16:26|russ2000_2_0028|ALLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|26.93|28.91|26.85|27.255|25.98|19.44|42.82|37.71|
2020-10-25 00:16:27|russ2000_2_0029|ALNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|10.06|8.94|13.17|10.56|5.32|7.02|4.45|4.23|2.73|0.9625|1.58|1.21|
2020-10-25 00:16:28|russ2000_2_0030|ALRM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|11.45|17.49|22.69|24.52|28.01|27.36|30.05|37.06|45.12|37.42|36.74|39.29|57.22|51.51|64.9|52.5|47.41|42.97|38.91|64.81|55.89|
2020-10-25 00:16:29|russ2000_2_0031|AMAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|19.29|19.5|15.65|17.45|16.02|19.45|10.82|12.64|10.58|
2020-10-25 00:16:30|russ2000_2_0032|AMEH|price|0.404077365395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|||42.4|42.4|9.4|17|0.1|0.4|0.9|1.13|0.85|1.058|2.588|1.908|1.988|1.688|1.488|1|4|6.3|5.5|5.098|3.1|5.5|5.301|5.5|5.7|4.5|5.2|5|7.8|5.09|5.93|5.9|5|4.25|9|9|9.1|8|16.15|15.71|24.18|20.13|18.1|19.52|15.3|15.055|12.94|15.54|17.3|18.21|
2020-10-25 00:16:31|russ2000_2_0033|AMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|27.1|27|33.6|20.37|16.49|11.19|12.5|16.5|16.94|17.51|15.15|12.33|15.87|15.56|14.96|15.62|19.3|19.22|20.55|24.3|27.93|22.83|22.07|18.57|17.28|15.26|17.31|17.52|8.08|5.42|6.09|9.51|9.28|8.8|7.75|5.05|6.37|8.36|8.26|4|4.54|5.47|5.55|8.9|11.53|15.61|14.08|14.05|14.73|14.26|12.05|16.21|19.91|22.15|30.91|35.95|31.33|32.44|37.91|34.03|39.5|42.5|37.75|39.3|48.8|59|60.4|51.15|55.69|48.08|52.84|55.37|61.57|81.99|44.53|58.46|
2020-10-25 00:16:34|russ2000_2_0034|AMOT|price|0|6.3106|7.0118|7.1393|6.5019|5.9919|5.8326|6.3106|6.1513|9.1473|9.1199|7.8763|8.5141|6.7602|6.25|4.5|4.375|6.5|7.25|8.125|3.375|3.125|2.625|2|3.125|3.625|4.5|4|2.5|2.125|3.5|2.75|2.75|2.25|2.375|2.5|3.5|4.375|5.25|3|2.25|3|2.5|3.5|2.875|3.25|4|3.75|3|2.5|2.625|2.75|2.25|1.875|3.875|3.938|3.688|3.563|3.125|3.5|2.563|2.875|2.25|1.5|1|1.875|1.875|2.5625|1.625|8.5|5.375|6.5|3|3.625|3.75|2.7|2.88|2.79|2.5|2.66|1.77|1.87|1.5|2.93|3.93|4.17|4.84|5.67|7.22|7.43|4.42|3.95|4.17|3.76|5.33|4.8|6.87|6.38|7.2|5.05|4.65|4.74|5.79|5.2|2|1.5801|1.99|2.48|2.5001|3.6|4.5|4.22|6.88|7.05|5.45|4.96|5.64|7.2508|6|6.6|6.6|6.9|6.71|8.09|12.45|11.59|14.48|14.2|23.69|33.19|22.46|17.77|26.18|18|23.26|18.91|21.39|20.1|27.22|25.34|33.09|39.75|47.88|54.43|44.69|34.38|37.9|35.31|48.5|23.7|35.3|41.28|
2020-10-25 00:16:37|russ2000_2_0035|AMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:38|russ2000_2_0036|AMRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|16.41|22.19|13.53|14.17|7.17|2.9|4.82|3.48|4.76|3.88|
2020-10-25 00:16:38|russ2000_2_0037|ANAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28.78|24.81|34.71|100.72|110.47|75.5|94.46|61.55|67.31|53.76|38.6|16.76|14|22.34|14.71|
2020-10-25 00:16:39|russ2000_2_0038|AOBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:39|russ2000_2_0039|APLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|19.55|24|22.36|17.26|13.26|19.08|24.45|24.43|28.74|26.79|32.66|28.89|
2020-10-25 00:16:40|russ2000_2_0040|APPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.1|15.42|12.12|13.67|19.39|23.4|26.05|33.3|48|41.45|39.55|61.05|79.5|57.67|79.4|100.19|92.45|109.95|110.95|162.71|141.81|
2020-10-25 00:16:41|russ2000_2_0041|APTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|9.07|6|5.85|8.35|7.05|8.6|7.95|9.57|8.12|8.13|8.05|8.07|8.95|8.4|8.94|10.88|9.95|10.6|13.23|12.81|14.25|13.32|14.02|13.16|16|18.85|20.32|13.9|15.88|17.33|14|14.69|14.44|14.58|13.16|7.75|7.41|5.4|
2020-10-25 00:16:43|russ2000_2_0042|APTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|28.96|16.54|4.05|3.34|3.49|3.42|2.16|4.17|3.38|
2020-10-25 00:16:44|russ2000_2_0043|AQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:44|russ2000_2_0044|AQST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.04|17.51|6.3|6.91|4.2|3.18|5.82|2.19|4.86|4.855|
2020-10-25 00:16:45|russ2000_2_0045|AQUA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|23.71|21.38|20.52|18.22|9.59|12|13.18|16.73|18.92|12.85|17.57|19.44|
2020-10-25 00:16:45|russ2000_2_0046|ARA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.67|18.7|22.13|16.02|18.35|14.58|17.65|17.83|15.99|21.35|11.71|6.14|6.98|7.3|10.37|6.61|6.52|6.68|
2020-10-25 00:16:46|russ2000_2_0047|ARCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.25|79.1|69.33|66.74|73.62|91.69|90.32|79.31|94.52|81.78|89.42|90.06|72.31|71.46|30.91|28.41|43.12|
2020-10-25 00:16:48|russ2000_2_0048|ARGO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.0352|191.3403|180.1114|137.4416|128.9077|111.3906|85.7887|106.0007|100.6109|104.2041|121.272|122.2422|137.6213|84.4412|119.7988|162.7021|163.3489|171.6852|166.1516|140.6396|142.2925|133.0938|161.6241|201.2217|182.968|164.9299|180.0216|185.0521|178.9436|123.9669|94.2867|22.9249|26.4463|29.4646|35.0701|34.4233|33.4172|30.1258|30.3126|24.549|26.0941|25.6198|23.4639|21.3582|20.4312|24.779|21.0852|23.083|22.3428|24.3263|27.359|23.2411|20.9702|19.8994|21.0061|21.3223|19.9497|22.6303|23.8017|29.8239|30.0252|30.8013|33.6759|33.0722|36.1265|38.2178|40.0216|39.9684|43.8419|43.5336|48.6877|45.2016|43.313|48.2957|58|56.8261|51.6087|52.913|52.913|58.9|60.25|59.95|65.04|70.48|72.98|68.26|65.86|32.27|33.88|35.59|
2020-10-25 00:16:50|russ2000_2_0049|ARL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|14.063|13.875|12.9|10|10.75|10.25|6.48|10.7|9.3|8.18|7.75|12.33|10.05|9.13|9.29|9.03|8.85|10.7|9.48|10.3|9.51|8.2601|9.05|8.33|8.76|7.9|8.2|8.22|7.39|9.51|12.2|9.48|8|8.72|10.25|10.25|11.28|12.25|10.9|8.27|7.89|8.22|3.1|2.61|1.79|1.5|1.52|1.95|3.29|2.76|3.62|5.02|4.4|4.86|10|6.762|5.67|5.54|5.2|4.85|7.22|5.5301|5.09|5.48|7.31|5.23|7.52|8.7822|8.65|13.5|20.535|14.82|16.65|12.07|12.08|12.65|17|16.7225|6.82|9.03|8.04|
2020-10-25 00:16:53|russ2000_2_0050|ARLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|14.51|9.98|4.13|4.01|3.41|4.21|2.43|2.58|5.26|
2020-10-25 00:16:54|russ2000_2_0051|AROC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3561|18.3127|15.3614|19.2207|21.1458|20.946|14.8378|16.89|15.4371|13.3365|12.0167|11.6293|10.4428|12.3497|13.0277|16.1394|19.9411|19.6445|20.7281|20.946|22.399|22.1507|23.2646|25.8738|29.4879|30.5231|32.1213|37.9874|41.3594|46.269|48.4241|49.1748|38.4959|43.684|19.3479|11.8957|9.6981|9.3833|14.3353|12.6827|14.6986|16.3694|13.2275|14.5714|14.5775|12.4829|5.63|5.5513|8.3058|7.3674|11.9259|13.3122|16.5026|17.7618|17.0716|19.8927|26.6669|26.6911|26.1765|19.3721|19.9109|20.0622|10.3035|7.3|7.21|8.75|11.57|13.6|12.35|10.25|12.7|10.3|8.75|11.95|12.25|7.68|9.78|9.75|9.87|9.71|2.1|6.07|5.38|
2020-10-25 00:16:56|russ2000_2_0052|ARQL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:16:56|russ2000_2_0053|ARVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|12.85|14.76|21.99|21.55|41.09|40.3|33.54|23.61|
2020-10-25 00:16:57|russ2000_2_0054|ASIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|22.94|26.57|31.21|39.56|42.73|33.94|37.9|35.06|24.32|28.29|23.7|25.98|20.5|9.98|11.17|12|
2020-10-25 00:16:58|russ2000_2_0055|ASMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|52.1|73.55|45.05|37.65|51.65|23.8|17.95|10.8|15.2|10.4|14.05|17.2|6.3|7.3|8.11|7.86|13.5|16.62|9.56|7.55|4.88|5.65|7.79|11.91|25.34|21.28|33.64|45.03|50.74|40.17|37.17|22.12|19.69|13.86|13.26|20.46|14.83|23.32|16.25|
2020-10-25 00:16:59|russ2000_2_0056|ASRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|10.625|11.25|9.063|7.875|9.25|3.5|2.75|5.125|5.563|2.563|2.875|3.75|4.1|4.85|5.5|6.88|4.5|2.65|2.9|1.69|2.42|5.04|7.59|6.9|7.32|5.21|5.43|5.2|4.06|4.53|5.9|5.81|6.14|6.18|4.48|3.36|3.5|4.72|2.13|3.38|2.9|3.41|2.95|1.67|2.31|2.7|4.37|3.29|3.55|3|4.47|5.82|10.02|7.9|5.46|4.87|6.42|5.09|5.77|5.85|5.68|5.63|7.62|10.35|14.81|13.13|15.19|15.16|22.41|23.08|15.5|18.15|13.83|19.34|24.4|17.94|14.23|9.93|6.03|8.59|6.59|7.35|5.96|3.62|5.07|3.16|1.31|1.12|0.6002|0.8463|0.6657|
2020-10-25 00:17:02|russ2000_2_0057|ASUR|price|0.466840360019|||||||||||||||||||||||||||||||||||||81.6667|84.1667|68.3334|35|27.5|35|51.6667|33.3334|30|41.6667|51.6667|73.3334|64.1667|119.1667|120.0001|70|70.8334|46.6667|65.8334|39.1667|35.8334|39.1667|49.1667|40.8334|37.5|37.5|30.42|22.92|34.1667|30|20.42|51.6667|27.92|20.42|12.5|5.8333|8.7333|6.6667|20.7333|19.3333|20|28.0667|11.3333|8.8|12.6667|21|20.0667|10.5333|12.0667|8.1333|10.4667|14.1333|10.4|10.5333|13.8|11.4|10.5333|2.7333|3.34|6.7333|8|5.5993|9.1333|3.4667|3.2833|1.9333|1.1993|0.974|1.1327|1.0667|1.3533|1.5933|1.6133|1.4667|1.74|1.7867|1.6733|2.0067|2.3333|5.26|4.72|6.51|6.859|6.39|5.23|5.6933|5.17|6.64|6.09|5.23|5.22|5.76|5.4|5.88|5.4001|5.36|5.22|4.99|6.62|10.28|10.33|13.12|11.28|12.24|15.14|14.09|11.14|6.11|6.96|9.05|9.035|5.96|6.16|6.45|8.58|
2020-10-25 00:17:05|russ2000_2_0058|ATGE|price|0||||||||||||||||||||||||||||||||||1.1563|1.7188|1.7188|2.375|2.25|2.5625|2.5157|2.7813|3.1407|3.5938|3.5|3.5469|3.625|3.375|3.875|4.688|5|6.438|6.75|8.5|11.25|11.375|11.75|11|13.5|14.938|15.938|17.094|21.938|23.4375|30.625|29|22.375|20|18.625|30.5|26.625|37.625|37.75|30.05|36.12|35.9|28.45|30.13|22.84|18.62|16.61|18.67|23.29|23.66|25.13|30.15|27.42|20.71|17.36|18.92|19.9|19.05|20|22.77|21.97|21.27|28|29.35|34.02|37.01|51.96|41.84|53.62|49.54|57.41|48.18|50.04|55.32|56.73|65.2|52.49|49.21|47.98|55.07|59.13|36.96|38.46|33.87|30.97|22.76|23.73|31.75|31.02|30.56|35.5|42.39|42.34|42.81|47.47|33.36|29.98|27.21|25.31|17.27|17.84|23.06|31.2|35.45|37.95|35.85|42.05|47.55|48.1|48.2|47.32|46.32|45.05|38.09|34.97|26.79|31.15|24.54|
2020-10-25 00:17:08|russ2000_2_0059|ATHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|4.07|3.7|2.6|2.15|0.48|0.9|0.83|1.19|5.55|3.11|3.13|3.05|2.53|2.6|2.65|1.79|1.86|1.67|1.42|1.49|1.03|1.5|1.66|1.715|2.06|3.11|1.61|1.37|1.29|2.92|1.2|1.13|1.01|2.42|2.16|1.96|1.63|1.18|1.5|2.2|1.81|1.83|2.02|2.18|1.44|1.5|1.76|1.33|1.18|1.96|2.36|2.03|
2020-10-25 00:17:10|russ2000_2_0060|ATKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|18.74|23.91|26.28|22.44|19.55|21.2|19.67|21.14|26.28|19.68|21.53|25.47|30.08|40.46|20.46|26.03|22.73|
2020-10-25 00:17:11|russ2000_2_0061|ATNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17.71|16.2|17.47|18.78|15.53|13.47|12.25|18|13.46|15.2|8|12.87|12.1|
2020-10-25 00:17:12|russ2000_2_0062|AUBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|6.583|6.458|6.6667|6.75|6.833|7.833|8.6667|8.167|9.6667|13.3333|17.3333|18.6667|18|17|18|17|12.375|14.5|13.5|11.4531|12.375|9.875|11|11.05|11.5|11.6|12.7|13.87|13.25|13.64|13.2|15.36|18.85|20|19.99|19.5|19.421|21.06|22.7|21.51|23.15|22.13|23.21|24|24.5|26.8|28.55|27|24|22|22.9799|22|22.37|20.22|20.5|26.86|24.4|19.38|20.65|19|20.35|20.1|19.56|19.6|19.5|19.35|20.5|22.31|23.01|21.35|21.55|21.8|23.37|24.341|25.5|24.36|24.64|22.6001|24.847|25.12|26.4675|28.5|30|28.5545|28.277|29.87|33.0026|35|36.09|35.05|38.85|50.21|38.72|31.04|39.43|33|47.38|49.6|40.59|63.4|39.18|
2020-10-25 00:17:14|russ2000_2_0063|AVEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.05|74.8|98.5|146.1|134.5|202.4|160.4|172|124.1|120.5|100.1|79.917|77.1|25.1|21.2|16.4|15.6|16.4|11.5|8.9|13.7|17.4|11.6|12.6|9.1|9.4|8.979|6.101|5.7|20.9|36.3|29.1|28.3|21.5|34.8|16.3|8.201|7.08|9.546|6.243|3.04|5.5|5.94|
2020-10-25 00:17:16|russ2000_2_0064|AVID|price|0|||||||||||||||||||||||||||||||||||||||||25.25|20.25|19.75|21.375|23.75|27.25|33.75|32.125|30.25|37.5|43|19|21|18.5|13.625|10.375|13.188|26.375|32.5|26.75|41.125|33.5|23.8125|23.375|17.4375|16.125|13.0625|13.0625|18|11.9375|14|18.2656|13.375|15.7|7.29|12.15|13.91|9.26|10.3|22.95|22.19|35.33|53|48|46.13|54.57|46.87|61.75|54.12|53.28|41.4|54.76|43.46|33.33|36.42|37.26|34.88|35.35|27.08|28.34|24.34|16.99|24.06|10.91|9.14|13.41|14.09|12.76|13.78|12.73|13.11|17.46|22.3|18.84|7.74|8.53|11|7.43|9.46|7.58|6.27|5.88|6|8.15||||14.21|14.9|13.34|7.96|7.29|6.76|5.81|7.94|4.4|4.66|5.26|4.54|5.39|4.54|5.2|5.93|4.75|7.45|9.12|6.19|8.58|6.73|7.27|8.56|
2020-10-25 00:17:19|russ2000_2_0065|AVLR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.37|34.93|31.15|55.79|72.2|67.29|73.25|74.6|133.09|127.34|
2020-10-25 00:17:19|russ2000_2_0066|AVNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.08|44.62|49.2|40.5|28.07|33.98|28.92|31.2|33.81|38.29|37.99|39.45|46.51|47.15|46|56.65|69.31|43.08|41.63|42.56|37.4|33.66|27.02|29.39|33.04|
2020-10-25 00:17:21|russ2000_2_0067|AVRO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.56|51.87|16.65|22.05|16.26|14.12|20.13|15.56|17.45|13.02|
2020-10-25 00:17:21|russ2000_2_0068|AVYA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|22.52|19.75|21.86|14.43|16.83|11.41|10.31|13.5|8.09|12.74|15.2|
2020-10-25 00:17:22|russ2000_2_0069|AX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8075|2.2825|2.1725|2.025|1.85|1.9375|1.55|1.7275|1.75|1.84|1.82|1.755|1.5175|1.87|1.6225|1.125|1.2125|1.5225|2.0303|2.4975|3.4225|3.575|3.115|3.96|3.8225|3.705|3.335|4.0475|4.245|4.72|6.56|6.69|8.9125|11.78|16.7475|19.785|22.4575|18.545|19.325|19.735|24.3175|26.435|30.595|21.26|21.61|16.34|22.05|29.78|26.64|23.93|26.63|29.71|41.94|43.38|33.99|24.75|28.96|26.1|27.35|30.2|18.18|21.09|23.42|
2020-10-25 00:17:24|russ2000_2_0070|AXGN|price|0||||||||||||||||4.25|5.375|4.5|6|5|4.5|4.8749|5.9375|5.25|5.1249|5.25|5.25|3.8749|4.25|4.25|4|3.5|6.5|8.5|12.75|11.1249|10.25|8.25|10.75|11.25|12|9.5|11.25|10.5|9.5|8.75|7|7.25|11|11.75|10|11|10.5|12.75|9.25|7.25|6|6.375|6.25|5.125|4.1875|3.5|3.25|2.625|1.875|4|3.1875|1.625|4.125|2.25|2.375|1.875|1.75|2.25|1.8|1.3|1.2|0.8|0.46|0.51|0.65|0.45|0.36|0.81|1.2|0.67|1.35|1.5|2|1.5|0.75|0.51|0.58|0.35|0.25|0.65|0.7|4.8|2.85|1.3|1.76|2.35|4.25|2.75|4.75|3.5|4.45|4.02|3.1|2.99|3.5|3.49|2.75|3|2.5|2.7|2.7|3|2.7|2.7|3.61|4.34|4.44|4.49|3.05|2.78|2.44|3.59|3.5|3.14|4.12|5|5.36|6.88|9.03|9|10.45|16.75|19.35|28.3|36.5|50.25|36.85|20.43|21.06|19.8|12.48|17.89|10.4|9.24|11.63|
2020-10-25 00:17:27|russ2000_2_0071|AXNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|15.11|23.95|40.97|26.92|27.71|25.41|35.11|51.04|
2020-10-25 00:17:28|russ2000_2_0072|AXTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.125|9.875|9.125|21.75|20|19.625|17.5625|34.5|44.9375|35.375|33.75|17.0625|21.3|13.16|13.95|10.57|7|3.76|1.75|0.67|1.13|2.49|2.89|3.32|1.88|1.5|1.51|1.2|1.3101|1.49|2.14|3.34|2.93|3.92|4.81|4.939|4.15|6.05|5.32|4.78|4.73|1.88|1.36|0.86|1.32|1.96|3.07|3.24|4.75|6.82|8.73|7.1|8.15|5.4|4.01|6.65|3.86|3.47|2.96|2.96|2.74|2.35|2.39|2.21|2.1|2.53|2.65|2.53|2.48|1.97|2.53|2.6|3.4|4.87|4.95|5.6|6.8|9.1|8.95|7.15|7.6|7|4.06|4.45|4.06|3.62|3.91|2.78|4.62|5.94|
2020-10-25 00:17:31|russ2000_2_0073|AYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|19.49|19.91|25.93|33.31|35|59.31|58.4|83.87|104.12|112.85|100.07|95.17|164.28|106.54|
2020-10-25 00:17:31|russ2000_2_0074|BATRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|14.27|17.38|20.64|23.09|23.79|26.11|22.74|22.7|25.09|26.75|24.71|27.94|26.93|28.29|29.76|19.42|19.19|20.88|
2020-10-25 00:17:32|russ2000_2_0075|BATRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3123|14.03|17.19|20.64|23.57|24.13|25.98|22.94|22.79|25.21|26.75|24.69|27.77|26.96|28.2|29.74|19.03|18.87|19.99|
2020-10-25 00:17:33|russ2000_2_0076|BBGI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.125|13.4063|11.3125|9|13.875|13.18|12.2|13.55|14.59|12.69|13.64|12.72|9.2|12.36|13.82|15.92|18.31|14.8|15.7|16.78|17.59|14.58|12.81|13.54|10.51|6.5|7.25|9.4|8.98|8.51|6.68|5.4|4.53|4.31|3.37|1.71|1.9464|2.2104|3.69|3.61|4.15|6.35|5.38|5.4|7.3|3.76|3.9|3.05|4.02|5.65|5.13|5|6.9|7.67|7.71|8.87|9.23|5.44|5.27|5.36|4.91|4.63|4.06|3.7|3.8|4.65|5.46|6.3|13.1|9.675|12.2|13.85|11.15|12.05|6.9|3.65|3.98|3.02|3.07|3|1.955|3.16|1.32|
2020-10-25 00:17:36|russ2000_2_0077|BCBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0997|12.1492|11|18.2502|19.1503|15|17|19.25|27.5|18.25|18.75|19|19.75|19|19.5|15.6|16.31|15.3|14.97|16.52|17.25|16.7|16.29|15.47|14.65|14.5001|14.47|10.53|8.96|9.28|7.5|9.47|9.0344|7.97|9.15|10.08|10.7499|11.12|9.5|9.9|9.77|10.14|10.33|9.45|9.89|10.23|10.83|13.1|13.26|13.52|13.04|11.7301|12.02|12.46|9.88|10.7|10.2|10.37|11.005|13.2|16.55|15.6|14.05|14.7|15.65|14.95|13.85|10.58|13.4|12.35|12.96|14.4|10.02|8.92|8.02|
2020-10-25 00:17:38|russ2000_2_0078|BCML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|13|13|11.5|13.49|11.5|11.9|13|12.7|11.75|11.95|13.5|11.2|10.25|10.65|10.1|8.1|7.65|7.1|6.85|9.59|8.65|7.75|9|9.55|8|6.99|7.65|7.3|6.74|6.85|7.6|7.65|7.8|8.2|8.35|7.5|9.8|9.7|10.25|10.7|11.35|11.95|11.59|11.8|12.02|13.23|11.96|11.98|12.329|14.9|16.25|17.45|17.35|19.45|23.25|24.74|25.63|22.2|22.64|22.03|22.56|22.74|12.05|12.91|10.4|
2020-10-25 00:17:39|russ2000_2_0079|BFST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|26|25.02|24.94|24.45|25.26|25|24.9|14.87|14.64|13.36|
2020-10-25 00:17:40|russ2000_2_0080|BGSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.4|12.5|12.5|12.95|11.397|12.64|14.4|12.55|16.85|16.99|15.15|14.09|17.8|16.76|15.98|18.4|22.99|27.2|20.23|21.84|18.15|19.38|21.89|7.48|11.32|8.68|
2020-10-25 00:17:42|russ2000_2_0081|BH|price|0|||||||||||||||||||||||||||||||40.0814|41.57|44.5411|53.4498|59.3993|62.3597|97.991|86.1159|77.206|103.9273|92.0534|97.9898|93.536|118.7748|109.8685|121.7447|124.7159|115.8235|139.5911|154.4381|178.1978|175.2356|196.0115|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|
2020-10-25 00:17:45|russ2000_2_0082|BHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|3.6458|4.5973|5.5556|6.1111|8.4444|8.8889|8.5556|8.4444|8.4724|9.2502|11|12.2222|12.6667|11.1111|8.7778|10.5556|8.8889|9.8889|9.7778|7.8889|5.8889|6.7778|6.7222|6.2778|6.5556|6.9556|7.1111|8|7.9556|8.9111|8.3556|8.5778|8.3556|9.4444|10.2222|12|11.9289|11.5556|12|12.88|11.9333|11.8889|11.9733|11.6933|14.0044|12.8667|13.2444|14.1111|14.3156|14.0889|13.8888|13.9556|13.7111|12.3911|12|11.4444|10.3556|13.7111|15.1111|12.2|13.5556|11.0978|12.3111|12.9111|13.44|12.5333|12.4444|13.3244|14.7733|16|15.8844|14.9556|16.2444|16.2444|16.3511|17.7733|17.0444|18.5867|19.2867|21.3333|21.7|23.62|21.3267|22.9467|22.1467|23.4|24.48|31.5533|33.08|30.82|31.36|27.01|27.72|30.29|28.72|22.43|25.87|26.59|24.93|25.39|17.28|22.39|20.55|
2020-10-25 00:17:48|russ2000_2_0083|BHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.051|17.966|14.97|16.8981|15.059|16.9871|16.5817|14.8514|13.8033|14.5053|11.3412|13.1507|14.001|13.5067|10.2536|10.303|9.4428|9.69|9.6504|10.9952|11.3215|8.8199|12.0812|9.4591|9.4195|8.93|1.7|2.69|2.5|
2020-10-25 00:17:49|russ2000_2_0084|BHVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|25.13|38|26.98|24.76|39.94|37.47|34.29|50.85|42.02|43.81|56.78|35.81|72.53|62.25|
2020-10-25 00:17:50|russ2000_2_0085|BJ|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.65|24.79|22.15|26.31|28.35|23.56|26.7|20.52|26.31|40.05|39.07|
2020-10-25 00:17:50|russ2000_2_0086|BL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.63|29.76|36.76|33.62|34.67|38.95|42.82|55.99|40.3|46.32|52.68|47.41|51.56|52.61|82.91|90.33|
2020-10-25 00:17:51|russ2000_2_0087|BLBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|9.85|10.1|13.12|10.66|10.27|10.48|11.53|14.53|16.35|17.05|16.7|19.65|20.35|23.4|22.05|25.1|16.45|16.98|18.76|18.97|23.05|11.94|13.97|11.26|
2020-10-25 00:17:52|russ2000_2_0088|BLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|30.97|30.78|29.28|36.04|33.9|35.75|46.7|55.19|63.87|75.46|76.58|77.36|57.55|44.9|64.82|78.11|95.96|103.08|71.64|113.77|167.35|
2020-10-25 00:17:53|russ2000_2_0089|BMCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|13.34|18.55|19.63|19.92|15.71|15.5|18.06|19.55|17.17|16.42|16.45|17.38|17.63|19.6|22.4|22.45|20.95|25.2|19.5|21.2|19.05|15.52|17.67|20.74|25.68|28.69|17.73|25.14|41.58|
2020-10-25 00:17:55|russ2000_2_0090|BNED|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|13.97|10.1|10|11.66|9.62|10.05|10.38|7.55|6.61|6.65|7.36|5.4|5.98|5.71|4.37|3.48|4.19|3.58|1.66|1.93|2.4|
2020-10-25 00:17:56|russ2000_2_0091|BOCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7774|2.0559|2.2781|2.3892|2.6664|3.4441|3.5838|3.5552|3.5552|3.6113|3.6113|3.806|3.6949|3.6949|5.3328|5.8333|6.4581|7.1665|7.4998|7.3337|6.0005|5.3328|5.7915|4.625|5.5|6.167|7.6667|6.5|7.55|7|7|6.783|6.247|6.5|7.6667|8.317|8.6667|10.6333|12.91|12|10.5|11.59|10.865|10.15|10.1|10.25|10.8|12.3|12|11.47|10.85|8.7|8.19|6.78|6.88|4.15|5.04|5.7499|5.5|5.35|4.75|4.69|3.88|4.13|4.1799|4.2|3.31|3.27|4.36|4.02|4.56|4.83|5.12|4.93|5.38|5.52|6.75|6.41|6.12|5.83|5.54|5.76|5.775|6.72|6.31|6.65|7.18|8.9|11|10.9|11.3|11.6|11.7|12.025|12.05|10.91|10.55|10.46|10.81|11.63|7.03|7.39|7.11|
2020-10-25 00:17:59|russ2000_2_0092|BOLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:17:59|russ2000_2_0093|BOMN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|19.25||13.1|15.78|33.75|21.94|21.12|29.28|23.69|24.94|22.41|19.82|21.04|18.11|16|15.68|
2020-10-25 00:18:00|russ2000_2_0094|BPMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|28.15|23.44|24.07|16.96|18.25|27.72|28.06|42.31|49.24|66.14|76.79|86.96|61.36|78.32|50.72|80.05|91.69|76.51|80.11|58.48|78|91.57|
2020-10-25 00:18:01|russ2000_2_0095|BPRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|29.1|34|32.5|38.25|30.56|34.25|34.1|32.99|31.96|27.9|31.4|29.89|29.5|31.55|24|18.74|18.17|
2020-10-25 00:18:02|russ2000_2_0096|BRG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|13.25|13|12.35|13.33|12.66|11.52|11.99|10.93|12.4|13.24|13.45|12.06|13.05|10.53|10.15|8.49|8.81|9.68|8.98|10.78|11.18|11.66|12.05|5.57|8.08|7.44|
2020-10-25 00:18:03|russ2000_2_0097|BRT|price|0|10.875|11.25|13.125|9.375|7.125|6.75|7.125|6.375|8.25|9|8.25|7.5|12.375|11.625|15.25|15.125|18.875|17.75|18.625|16.375|18.25|17.25|19|18.75|17.25|15.875|13.625|11.875|9.25|6.875|4.375|2.375|3.75|3.75|2.75|2.125|2.5|2|2.375|3.375|3.75|3.625|4.125|3.75|4|4.125|4.375|3.75|3.625|4.25|4.125|4.25|4.75|4.875|6|6.625|6.875|7.438|9.125|8|7.8125|6.9375|5.875|6.375|7|8.3125|8.9375|8|7.5|8|8.4375|7.875|8.7|10.29|10.09|12.01|13.5|13.75|12.79|13.25|13.65|15.9|19.08|28.85|23.86|19.5|21.63|24.34|21.06|23.1|23.37|23.85|25.56|25.65|28.38|27.65|30.19|26.01|17.34|15.3|14.01|12|8.59|3.7|3.55|4.5|5.7|5.1|6.61|5.9|6.39|7.16|6.47|6.31|6.22|6.34|6.99|6.5|6.5|6.5|7.02|7|7.17|7.07|7.13|7.38|7.5|6.98|7.14|7.03|7.09|6.34|6.95|7.15|8|8.19|8.31|7.86|10.72|11.79|11.75|12.75|12.04|11.44|13.88|14.13|14.58|16.97|10.25|10.82|11.78|
2020-10-25 00:18:07|russ2000_2_0098|BRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|9.5|8.9|9|11.56|16.99|8.5|11.54|10.39|9.83|9.43|2.41|4.83|3.16|
2020-10-25 00:18:08|russ2000_2_0099|BSET|price|2|53.4766|40.5|46.75|38|31|32.25|32.25|36.75|36.25|32|39.25|43.75|50|39.25|46.25|43.25|39|50|31.5|35|33.75|39.25|38.125|37|35|37.5|36|35|37.25|32.5|31|36.5|38.75|33|34.875|45|39.5|35.25|36.75|51.5|37|36|32.5|29.75|27.25|29.25|28.5|27.75|27|24.75|22.5|25.75|25.125|23.875|22.75|24.75|24.953|27.5|29.375|31|30.5|22.125|25.25|21.5|24|20.375|15.9375|13.5|12.25|13.75|11.5|14.25|14|15.35|14.64|17.2|18.36|14.51|13.51|11.68|13.749|13.86|16.371|20.69|19.04|18.8|19.71|19.05|19.53|18.96|18.03|19.29|16.99|17.28|17.7|15.78|14.35|11.54|8.9|11.74|11.99|10.28|4.25|0.96|2.12|5.06|3.69|4.1|5.33|4.74|4.12|6.75|8.6|7.5|7.95|8.27|9.38|12.09|11.11|14.55|13.76|13.82|15.77|14.98|13.57|15.16|19.6|25.71|28.36|29.02|31.36|30.98|27.91|24.76|29.05|27.35|29.7|35.85|38.4|32.2|27.65|23.35|21.03|19.75|14.69|12.18|15.22|9.87|6.4|12.6||
2020-10-25 00:18:11|russ2000_2_0100|BSIG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|16.25|17.88|17.79|14.94|15.39|13.09|12.9|13.64|14.51|15.06|14.98|14.46|16.78|15.52|14.48|12.46|10.52|13.56|10.89|10.28|10.22|5.65|9.79|12.9|
2020-10-25 00:18:12|russ2000_2_0101|BSVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.45|1.23|0.09|0.05|0.027|0.05|0.04|0.045|0.05|0.045|0.05|0.031|0.1|0.05|0.08|0.06|0.155|0.095|0.07|0.07|0.08|0.09|0.06|0.06|0.03|0.0055|0.006|0.005|0.0035|0.003|0.05||0.06||||||||||||||||||||||||||||||||||19|12.6|17.37|16.45|18.58|18.42|7.94|10.855|9.75|
2020-10-25 00:18:14|russ2000_2_0102|BW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8637|90.3453|113.8733|114.5284|80.1917|88.9806|90.5637|50.9864|62.1772|17.9053|31.6618|43.6|24.2|10.5|4.2|4.112|3.601|4.58|3.64|1.14|2.15|2.32|
2020-10-25 00:18:15|russ2000_2_0103|BWB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.72|13.07|10.22|10.31|11.33|11.97|13.78|9.49|10.25|9.54|
2020-10-25 00:18:16|russ2000_2_0104|BWFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5||15.1|17.5|17.75|14.5|16|17.9|18.5|17.5|21|20.75|20.7|20.7|20.7|20.9|20|17|10.5||13.5|12.5|17|14.95||15|15|13.8|13.5|13|14|13|13.8|13.5|22|20|21.6|20|22|16.42|18.85|20.9|19.5|17.825|18.5|19.75|19.71|21.99|23.47|33.88|31.2|31.32|36.44|34.34|32|32.57|31.35|27.44|28.8|27.32|27.66|28.78|17.37|14.95|14.44|
2020-10-25 00:18:17|russ2000_2_0105|BXC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.0219|129.3972|94.6377|118.7836|101.4481|143.2833|107.9931|83.5819|95.2568|94.5493|94.4608|71.9954|37.8551|39.1818|35.0248|47.938|19.9005|22.4645|25.2957|35.467|28.0375|33.6981|26.6224|35.2017|32.9021|32.7252|23.3|14.6|14|26.2|26.2|24|27.4|26.8|21.6|18.8|17.5|14.6|12.4|13.1|11.5|10.8|10.4|6|5.366|5.37|7.43|8.98|7.64|8.5|10.86|10.29|9.84|31.17|39.77|31.91|20.7|26.64|19.99|31.81|12.5|5.56|8.78|20.68|
2020-10-25 00:18:19|russ2000_2_0106|BXG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|18.26|21.35|23.3|18|12.46|14.6|11.41|9.85|10.65|5.1|4.76|4.9|
2020-10-25 00:18:21|russ2000_2_0107|BXMT|price|0|356.25|330|300|333.75|326.25|326.25|360|322.5|386.25|405|348.75|352.5|386.25|322.5|345|341.25|217.5|187.5|187.5|135|161.25|161.25|146.25|172.5|127.5|112.5|120|82.5|86.25|86.25|75|71.25|86.25|90|82.5|56.25|78.75|60|63.75|63.75|82.5|67.5|75|63.75|60|56.25|56.25|48.7451|48.7451|52.4948|48.7451|44.9955|41.2459|56.2444|74.9925|82.4917|153.7346|180|311.2189|337.4663|292.5029|288.7529|195.0019|180|146.2515|135.0014|148.1265|150|120|120|135.0014|148.1265|132.0013|193.5019|165.0017|172.8017|150|156.0016|147.0015|159.0016|172.5017|185.5|198.1|227|261|267.2|291|307.1|331.8|334.1|321.6|292.8|311.2|356.2|407.3|499.4|455.7|341.4|355|306.5|269.5|192.1|155|36|11|14.5|30.4|12.7|15.5|16.5|16.2|15.5|22.9|38.7|22.3|22.5|37.7|28.8|37.7|21|27.3|24.7|25.19|27.13|28.75|29|27.1|29.14|28.37|27.82|27.44|26.76|26.86|27.67|29.45|30.07|30.96|31.6|31.02|32.18|31.42|31.43|33.51|31.86|34.56|35.58|35.85|37.22|18.62|24.09|21.97|
2020-10-25 00:18:24|russ2000_2_0108|BY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|21.26|22.97|22.15|22.5|22.76|16.59|18.48|18.34|18.12|19.57|9.68|11.92|11.28|
2020-10-25 00:18:25|russ2000_2_0109|CADE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.63|21.88|22.81|27.12|26.81|28.87|26.12|16.87|18.55|19.91|17.37|18.13|6.55|8.86|8.45|
2020-10-25 00:18:26|russ2000_2_0110|CAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|13.53|13.18|11.1|11.06|17.41|11.54|3.27|3.39|4.99|7.27|9|11.81|12.37|14.41|19|24.6|21.42|12.31|15.7|18.51|18.75|21.02|21.14|29.47|24.28|23.48|23.16|23.75|21.48|21.2|23.27|24.47|21.08|10.7|9.47|10.14|7.12|8.03|8.76|14.16|23.09|28.78|30.13|20.56|23.53|25.54|22.15|22.96|24.05|22.33|28.62|15.31|16.97|26.17|
2020-10-25 00:18:28|russ2000_2_0111|CAL|price|1|16.5556|15.5556|14.5556|13.3333|12.9445|11.2223|11.6111|13|11.5556|13.2777|13.3333|15.1667|17.4445|16.7223|14.4445|16.4445|17.4445|19|12.2778|15.7222|16.2222|14.8889|15.2777|15.2223|15.4445|15.3333|14.2778|10.2222|10.8889|12.6667|9.3333|10.8889|10.8889|11.2777|12.0556|11.6111|11.0556|10.5556|11.8889|13|14.3334|14.6111|15.1111|15.6111|16.7223|15.7778|15.0556|14.1667|12.3333|11.0556|6.1111|6.1111|7.1111|5.9444|9.1667|7.3333|7.3889|7.7778|6.7222|6.4445|7.0833|7.1667|7.0833|7.1389|7.25|8.8611|7.9167|4.6111|4.4444|6.3056|4.3611|7.2711|8.7689|6.7645|4.8889|7.0845|9.0445|9.6933|8.6|11.6533|12.9911|13.2578|15.3778|16.44|16.2578|14.3245|12.1333|12.8711|13.7333|17.5334|14.4311|20.0089|25.3533|21.5867|25.9733|36.2334|26.98|20.94|20.4|17.19|16.68|16.14|10.54|4.69|6.43|7.75|10.37|12.25|18.8|14.62|11.75|12.67|12.65|10.1|8.91|9.45|9.11|13.76|15.78|17.24|16.91|23.77|22.44|23.68|23.59|28.19|26.59|28.39|29.7|33.04|30.56|26.88|25.21|26.32|25.01|30.75|28.82|27.28|27.33|29.64|32.73|33.49|34.2|29.84|26.23|18.78|21.52|17.55|8.11|6.31|9.66|
2020-10-25 00:18:31|russ2000_2_0112|CARG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.74|29.81|33.72|34.86|55.91|33.53|40.06|36.74|30.27|35.18|18.94|25.35|21.79|
2020-10-25 00:18:32|russ2000_2_0113|CARO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:18:32|russ2000_2_0114|CARS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|26.87|26.6|28.84|28.03|28.45|27.59|21.33|22.8|19.42|8.76|12.22|4.3|6.14|7.6|
2020-10-25 00:18:33|russ2000_2_0115|CASA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|29.34|16.01|14.84|12.9|8.3|6.14|7.28|4.09|3.66|3.85|3.8|
2020-10-25 00:18:34|russ2000_2_0116|CASI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||167.75|173.25|176|144.375|132|110|126.5|159.5|332.75|220|242|224.8125|247.5|249.5625|287.375|763.8125|298.375|261.25|198|182.1875|171.38|77|88.11|89.98|46.42|18.37|10.395|11.198|47.85|52.03|37.18|38.17|23.98|18.37|34.54|24.2|26.18|26.84|23.87|28.49|17.05|20.46|18.26|16.72|18.15|11.88|14.19|7.7|6.49|4.07|1.7611|4.84|5.5|4.9841|9.3511|7.59|4.73|4.25|5.26|4.86|2.96|1.49|0.93|2.01|1.92|1.88|1.35|2.08|1.98|1.77|1.63|1.8599|1.78|1.77|1.25|1.48|1.58|1.13|0.99|1.45|1.1|1.05|1.12|1.38|1.01|1.81|3.19|3.84|7.16|5.73|4.45|3.32|2.99|3.37|3.2|1.9|2.6|1.74|
2020-10-25 00:18:37|russ2000_2_0117|CATC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|46.3|47|50.45|62.3|65|66.05|69.5|76.84|88.99|84.92|89.99|83.27|82.85|77.21|76.22|80.15|52|59.24|51.95|
2020-10-25 00:18:38|russ2000_2_0118|CBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|6.5|6.84|9.69|6.92|2.69|1.98|1.67|1.35|1.74|1.89|1.73|4.3|5.28|8.03|9.11|12.15|13.85|11.41|7.13|12.93|6.68|5.58|1.94|1.55|3.85|6.36|
2020-10-25 00:18:39|russ2000_2_0119|CBFV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|10.375|11|9.625|9.15|10.5|11|12|14.75|14.5|12.25|13.6|15.1|14.2|15|14.2|14|13.25|14|14.2|14.75|15.25|16.2|17|16.75|17|17|16.5|17|16.5|17.3|16.75|15.56|14.25|12|14|14|15|15|15.75|17|18.25|19|18.75|19.25|18.65|20|21.45|18.75|19|19|21|18.5|20|19.75|19.88|20.3|19.5|19.46|19.67|19.9|21.15|22.7|20.1799|20.9747|23.18|25.5001|28.75|25.75|27.5|30.3146|30.4928|35.75|30.65|24.78|23.95|23.37|27.17|30.51|17.5|21.56|19|
2020-10-25 00:18:41|russ2000_2_0120|CBIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807.45|703.5|582.75|785.4|863.1|973.35|936.6|895.65|764.4|783.3|610.05|291.9|281.4|250.95|2231.25|2311.05|2049.6|2224.95|2411.85|2800.35|2791.95|2273.25|1618.05|576.45|537.6|442.05|513.45|480.9|474.6|467.25|579.6|435.75|543.9|448.35|265.65|278.25|311.85|289.8|71.7|33.45|26.1|22.3485|17.8485|10.503|15.01|4.32|4.22|13.62|28.51|11.12|9.59|6.73|9.7|7.47|6.04|7.33|3.77|6.27|4.84|
2020-10-25 00:18:43|russ2000_2_0121|CBLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:18:43|russ2000_2_0122|CBMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8|9.75|6.5|4|3|2|1.45|1.5|2|4.2|13.5|8|6|6.5|10.25|6|5.5|5.5|6|7.5|5.8|3.6|4.95|7.05|5.7|5.5||9.19|19.5|12.91|47.06|37.85|19.96|22.8|16.84|12.03|14.28|13.35|11|8.2|10.9|10.55|19|19.35|19.5|17.32|18.19|14.97|14.98|15.68|13.87|15.48|18.57|
2020-10-25 00:18:45|russ2000_2_0123|CBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|11.41|11.62|12.3|13.62|14.89|12.52|10.7|9.46|
2020-10-25 00:18:46|russ2000_2_0124|CBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.95|29.35|29.2|32.95|35.2|29.16|32.45|28.3|28.19|30.9|16.47|19.36|16.34|
2020-10-25 00:18:46|russ2000_2_0125|CCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|17|15.23|16.99|15.47|15.11|16.47|10.51|14.52|12.25|
2020-10-25 00:18:47|russ2000_2_0126|CDLX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|16.52|23.92|25.58|10.62|16.54|23.61|33.37|62.86|41.64|72|70.57|
2020-10-25 00:18:48|russ2000_2_0127|CDMO|price|1||||||||||||||||||||||||||||||||||||||||||||||||72.205|43.75|28.455|100.625|188.125|214.375|118.125|122.5|218.75|161.875|142.205|102.83|35|24.605|50.33|33.915|39.375|32.83|38.29|13.125|113.75|146.58|98.455|84.21|67.83|47.25|71.75|49.35|96.25|59.5|24.85|20.65|18.55|20.65|50.75|73.5|85.05|58.45|41.65|45.15|42|42.35|42|36.05|48.65|48.65|49.35|47.6|40.95|35|26.25|21.3465|17.5|14.63|12.95|9.1|15.05|13.16|28.6965|19.74|21.35|28.07|11.34|10.64|16.45|17.36|12.11|7.35|6.8607|3.29|11.76|6.09|13.16|9.73|9.94|8.89|12.74|12.18|10.57|11.2|8.96|9.17|8.61|7.84|6.86|2.4787|2.5977|2.3583|2.0979|4.3092|4.25|4.59|3.48|3.67|5.57|5.24|3.85|4.79|6.48|5.35|6.61|6.1|7.42|8.2|
2020-10-25 00:18:51|russ2000_2_0128|CDNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|7.96|6.98|5.61|6.5|4.15|6.36|5.08|4.66|3.62|2.65|1.55|1.0727|3.71|7.34|7.52|12|28.15|22.67|33.6|34.68|22.7|22.38|23.38|32.84|30.88|
2020-10-25 00:18:52|russ2000_2_0129|CDXC|price|0.101973684211|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|0.63|0.93|1.41|4.2|4.323|3.54|4.86|4.74|5.01|2.64|1.92|1.83|1.86|1.947|2.04|1.818|2.295|3.045|5.52|4.29|4.02|2.886|3.72|3.75|3.315|3.795|4.29|4.48|4|2.9|2.63|2.36|3.53|3.88|4.39|3.99|4.48|3.49|4.05|4.4|4.63|3|3|5|5.25|4.82|
2020-10-25 00:18:54|russ2000_2_0130|CDXS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.08|9.6|10.76|11.18|9.59|4.94|5.59|3.68|3.61|3.17|2.19|2.35|2.18|1.85|1.28|2.06|1.43|2.33|2.53|4.56|3.89|3.19|4.06|3.17|3.87|4.32|4.7|4.8|5.05|6.6|8.3|10.95|13.9|17.35|16.7|20.25|18.43|13.99|15.99|11.16|11.4|12|
2020-10-25 00:18:55|russ2000_2_0131|CDZI|price|0|||||||||||||||||||||||||||||||||||||||||||||||121.875|129.7|106.25|109.375|128.125|143.75|156.25|146.875|125|129.7|124.6|131.25|178.125|214.075|298.45|289.075|209.375|190.625|200|235.95|239.075|237.5|212.5|200|250|223.45|248.45|250|214.25|200.5|225|212.475|75|13.75|3.25|3.375|3.75|5.1|7.15|8.5|12|14.25|15.4|19|18.98|21.5|17.45|17.01|19.7|22.95|25.44|22.47|18.9|21|15.38|16.12|19.07|12.51|7.98|9.63|11.7|11.97|12.77|12.07|10.26|12.44|12.19|10.86|7.91|9.63|9.2|7.21|9.71|7.92|6.76|4.6|5.11|6.96|7.05|8.33|10.39|11.2|10.255|8.69|7.26|5.26|5.22|5.87|7.41|12.5|15.05|13.5|12.7|14.25|13.5|13.1|11.15|10.3|9.68|11.25|12.49|11.02|11.67|10.16|9.93|
2020-10-25 00:18:58|russ2000_2_0132|CEIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|38.63|27.45|41.65|42.27|31.39|33.26|25.55|15.91|14.87|3.69|5.07|4.52|
2020-10-25 00:18:59|russ2000_2_0133|CELC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19|16.55|26.99|28.85|23.69|21.91|20.25|17.66|10.64|6.5|6.8|6.24|
2020-10-25 00:19:00|russ2000_2_0134|CELH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.16|39.9|27|25.4|12.6|3.1|2.26|2.62|1.26|0.64|1.2|4|9.3|6.3|3.02|1.8|1.35|0.38|0.38|0.28|0.22|0.29|0.4|0.37|0.26|0.22|0.2399|0.25|0.42|0.3251|0.805|0.65|0.55|0.5|1.25|2.83|1.83|1.99|2.12|2.48|2.05|2.5|3.741|4.601|5.79|5.04|4.05|4.74|4.23|3.12|4.26|3.87|3.35|4.3|4.1|11.1|20.83|
2020-10-25 00:19:01|russ2000_2_0135|CENT|price|0||||||||||||||||||||||||||||||||||||||||||3.375|3.4584|4.1667|3.2501|2.6667|2.1667|1.375|1.3543|2.0417|2.0417|3.1667|3.1667|6|6.7083|7.021|6.0417|8.3333|10.25|8.75|13.0208|10.375|6.1667|4.7917|5.625|3.4167|2.5417|3.4583|3.2917|2.9792|2.3125|2.2917|2.8333|3.1633|2.7667|2.82|3.5067|5.8433|5.7033|6.17|7.2133|8.0133|8.6833|9.3433|12|11.9233|10.2067|13.9133|14.62|16.3733|15.0833|15.3133|17.7133|14.35|16.0867|16.14|14.77|12.26|8.9|5.76|4.61|4.55|5.88|5.86|7.61|10.97|11.75|10.7|9.87|9.51|10.35|9.84|8.81|10.38|6.9|8.16|9.41|10.38|11.89|10.02|8.62|7.1|7.04|6.87|8.13|9.1|7.75|8.78|9.87|10.56|15.47|13.52|16.34|22.83|26|33.09|37.07|31.79|38.84|38.92|43|43.48|36.04|34.45|25.56|26.95|29.23|31.07|27.5|35.99|39.93|
2020-10-25 00:19:04|russ2000_2_0136|CFFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.75|20.5|19.125|18.25|18.25|19.25|17.5|17.25|10.6875|16.75|15.5|15.75|15.25|16.3|18|19.6|21.75|22|22.25|24.97|30|42|45.97|39.9|40.76|33.36|38.04|39.4|36.95|39.768|39.25|37.4|40|38.09|40|39.49|45.01|41.06|42.75|31.64|26|23.5|20.5|14.99|13.5|16.86|18.65|19.0046|19.25|17.06|18.35|22|22.89|20.31|23.34|26.5|29.75|39.41|39.49|38.79|41.74|52.96|50.92|46.48|35|33.39|34.52|38.92|34.05|36.1|37.03|39.26|38.8499|42.96|43.03|49.2|45.55|47|51.75|59.4|54|64.2|57.35|52.67|51.01|50.97|53.22|55.78|34.9|32.25|30.09|
2020-10-25 00:19:07|russ2000_2_0137|CHCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|19.05|15.9|18.4|18.59|21.01|22.15|22.94|23.23|25.93|26.62|28.15|25.89|29.54|30.09|28.95|35.89|39.36|43.16|42.86|33.19|40.9|46.61|
2020-10-25 00:19:08|russ2000_2_0138|CHMG|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.75|12.625|12.625|13.375|13.938|15|16.5|16.813|17.75|17.125|18.125|21.5|23.75|28.75|26.5|26.75|27.25|24.625|25|24.375|19.5|19.75|19.5|19.25|20|22|27.75|29.25|28.3|28.45|28.25|26.15|25.7|30.5|31.1|33.9|33.25|28.25|31.4|32.75|32.5|31.5|31|30.25|29.75|29.15|31.5|33|30|29.8|28.25|26.75|26.75|25.75|22.45|20.1|17.75|19|20.45|20.45|20|20.25|21.5|22.45|23.75|23|23.5|22.5|25|25.15|23.55|29.89|33.5|32.12|34.8|32.95|27.59|28.53|29.12|27.93|28.3|26.61|28.03|27|26.55|30.9|29.24|36.74|37.83|39.73|43.64|54.3|46|49.92|43.35|41.5|45.45|47.16|41.7|44.49|33.75|25.75|27.52|
2020-10-25 00:19:10|russ2000_2_0139|CHMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.94|19.13|20.4|18.7|18.34|17.63|16.22|15.13|13|14.2|15.61|17.94|18.79|16.84|18.8|18.46|18.45|17.36|18.14|18.03|17.66|17.22|16.24|13.54|14.59|6.2|9.02|9.05|
2020-10-25 00:19:12|russ2000_2_0140|CHRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|7.9|8.35|6.4|5.5|2.12|2.44|1.71|3.18|3.07|
2020-10-25 00:19:12|russ2000_2_0141|CIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|12.67|13.58|13.07|12.73|12.4|11.18|12.22|12.01|12.55|13.04|12.9|11.92|12.71|13.56|12.98|11.7|12.84|12.41|10.31|11.31|12.02|14.43|13.31|7.02|10.06|7.54|
2020-10-25 00:19:14|russ2000_2_0142|CISN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:19:14|russ2000_2_0143|CIVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|25.5|28.5|31.625|34.5|37|39|40|28.75|27.25|24.75|28.25|28.75|28|28|25|23|19.375|20|21|18|23|22.5|20.9|21|23.5|23.5|31.19|25.95|29.1|29.8|26.15|20.26|22.45|23.25|23.5|21.62|20.13|19.99|20.525|20.02|19.3|19.7|19.81|19.45|17.27|15.42|14.61|12.14|9.6|6.448|7.5565|5.01|5.24|4.5|4.48|4.6|4.04|3.92|4.22|3.88|3.51|3.77|5.35|5.69|5.348|5.3|7|7.23|6.87|6.42|9.21|8.59|9.645|10.235|10.88|10.6|10.12|10.9999|10.33|12.25|14.2|18.97|21.46|20.22|22.24|22.33|22.86|24.83|24.24|16.76|21.83|21.81|21.79|23.73|14.07|15.25|12.58|
2020-10-25 00:19:17|russ2000_2_0144|CIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|19.625|17|26.25|12.875|17.875|17.625|18.75|18.875|20.125|21.5625|9.0625|11.1|12.34|11.95|12.5|13.1|12.3|9.55|8.74|6.46|5.41|6.33|6.2|13.2|14.8|17.06|16.6|16.55|16.84|15.71|16|14.62|15.8|16.84|20.47|16|18.49|19.93|15.37|9.45|5.59|5.96|5.27|5.42|5.9|7.6|7.64|8.365|9.85|13.47|11.59|14.65|13.18|12.43|14.09|14.16|13|14.09|15.1|13.7|12.6|13.94|13.15|11.22|10.2|11|12.26|11|11.79|11.2|11.12|10.03|11.41|11.4275|13.8|13.05|15.4|15.55|13.45|13.2|12.8|13.5|13.07|14.5625|14.435|14.97|14.85|12.3|14.18|13.99|
2020-10-25 00:19:20|russ2000_2_0145|CJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:19:20|russ2000_2_0146|CLAR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5907|6.1726|7.875|6.5409|8.0741|7.2677|7.3175|9.5575|9.2588|8.9801|7.9049|9.0498|9.3783|12.0763|12.9026|11.7577|11.3894|7.5664|8.3827|9.5774|9.1991|6.2721|4.5398|4.4701|4.1117|4.958|5.4757|5.3761|6.521|7.7157|7.9148|6.521|8.0642|10.8518|9.9358|12.7533|13.8684|11.3894|13.5|9.7566|11.5557|14.17|
2020-10-25 00:19:22|russ2000_2_0147|CLBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.72|17.17|16.8|15.31|15.53|14.91|15.82|17.16|15.03|13.39|10.85|
2020-10-25 00:19:22|russ2000_2_0148|CLDR|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.8|14.63|18.74|14.25|13.39|13.24|13.16|10.84|5.98|8.67|10.73|8.28|11.36|10.36|
2020-10-25 00:19:23|russ2000_2_0149|CLNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|19.18|20.46|21.99|16.28|15.66|15.52|14.29|13.16|5.25|7.02|4.96|
2020-10-25 00:19:24|russ2000_2_0150|CLPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.82|12.25|11.22|9.87|8.35|8.57|13.1|12.92|13.36|10.59|10.17|10.43|5.43|8.1|6.12|
2020-10-25 00:19:25|russ2000_2_0151|CLSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|16.5|9|7.56|9.26|8.55|6.86|10.74|10.21|6.09|1.04|1.38|1.03|0.689|2.9|1.7|1.88|1.48|
2020-10-25 00:19:26|russ2000_2_0152|CLUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:19:26|russ2000_2_0153|CLXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|24.38|22.84|13.85|19.37|15.19|9.59|17.59|12.58|5.76|7.01|3.64|5.1|5.49|
2020-10-25 00:19:27|russ2000_2_0154|CMRE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|13.66|16.89|16.38|12.92|14.31|14.07|13.4|15.23|13.86|15.86|17.28|18.16|18.32|20.56|23.48|23.5|17.61|18.97|19.89|12.27|9.64|8.91|9.03|9.17|5.82|6.62|7.04|6.29|5.8|6.14|7.98|6.86|4.49|5.2|4.97|6.24|9.53|5.07|5.65|5.1|
2020-10-25 00:19:29|russ2000_2_0155|CNCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|12.73|9.6|13.57|11.72|13.43|14.89|17.81|20.03|13.45|11.01|10.22|10.1|17.21|13.83|15|25.77|21.92|18.83|13.81|11.95|13.08|11.44|10.54|9.225|8.84|9.95|9.65|
2020-10-25 00:19:30|russ2000_2_0156|CNNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5295|8.9991|9.9867|12.0357|13.1938|11.66|11.26|10.67|10.68|12.67|13.8|12.75|15.7|17.5|17.1|18.93|18.4|21.01|16.7|24.26|29.13|28.7|37.19|30.93|39.28|37.26|
2020-10-25 00:19:31|russ2000_2_0157|CNST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|6.73|4.01|13.55|12.28|6.46|47.11|31.43|30.05|20.26|
2020-10-25 00:19:32|russ2000_2_0158|CNTY|price|0|||||||||||||||||||||||||||||||||||||||||||4|6|5.1875|1.7813|2.6875|2|2.313|2.625|1.875|2.125|2|1.75|1.594|1.344|1.25|0.938|0.719|0.938|1.25|1.063|1|0.781|1.094|1.0313|0.9063|1|1.8125|1.6875|1.75|1.6875|1.6875|2.16|2.18|2.24|3.4|3|2.45|2.151|1.88|2.3|2.55|3.33|3.29|5.45|5.7|9.13|9.07|7.48|7.11|8.6|10.64|10.71|9.94|11.16|8.25|8.99|6.095|6.44|3.25|3.28|2.1|1.02|1.55|2.98|2.9|2.69|2.5|2.14|2.06|2.44|2.98|2.78|2.62|2.53|2.87|2.72|2.65|2.84|2.86|3.46|5.72|5.21|7.17|5.79|5.13|5.05|5.45|6.3|6.15|7.78|6.16|6.23|6.91|8.23|7.56|7.37|8.21|9.13|7.46|8.75|7.46|7.39|9.06|9.7|7.73|7.92|2.41|4.15|5.48|
2020-10-25 00:19:34|russ2000_2_0159|CNXN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.167|9.625|9.9375|12.5|8.6667|9.0833|9.7083|19.3333|16.6667|48.75|67.5|10.3125|10.4375|14.8|7.03|15.95|11.59|4.77|5.54|5.43|6.64|6.89|11.59|8.49|6.5|6.59|7.32|9.89|7.33|6.2|5.64|5.88|5.64|5.71|9.76|14.65|14.89|12.47|12.68|13.17|8.1|10.95|6.66|4.4|3.9|5.34|5.96|6.83|6.27|6.06|6.79|9.01|8.12|8.12|7.99|11.04|8.31|9.98|12.63|11.33|16.7|14.88|15.6|25.78|21.33|20.61|22.22|25.84|25.82|24.86|20.85|22.64|23.93|23.36|25.35|28.6|28.35|26.53|26.3|26.53|26.06|33.7|39.64|29.49|37.15|34.02|37.45|51.5|35.62|45.74|42.33|
2020-10-25 00:19:37|russ2000_2_0160|COLD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|18.47|22.66|25.19|25.24|30.38|32.42|36.91|34.52|32.96|36.5|35.67|
2020-10-25 00:19:38|russ2000_2_0161|COLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.84|19.32|25.41|17.61|12.22|16.39|15.74|11.6|12.36|10.59|19.01|25.55|24.38|14.82|16.57|15.14|12.62|10.94|20.58|16.33|17.5|19.88|
2020-10-25 00:19:39|russ2000_2_0162|COOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|5.88|5.904|10.56|8.64|10.14|15.24|33.84|39|33.6|32.04|25.32|26.4|31.32|31.8|29.64|27.96|25.56|27.24|16.8|15.6|15|13.2|9.3|16.92|15.72|16.56|11.72|9.59|7.22|11.04|12.51|7.33|12.44|22.24|
2020-10-25 00:19:41|russ2000_2_0163|CPLG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|25.9|19.45|12.25|11.17|12.39|10.11|10.68|3.92|4.21|5.45|
2020-10-25 00:19:42|russ2000_2_0164|CPRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.5|3.95|3.95|2.9|3.13|3.71|3.3701|2.6337|1.59|1.65|0.649|0.9585|0.6|0.72|0.965|1.15|0.992|1.1199|1.87|1.56|1.136|1.08|0.55|1.99|0.4892|0.52|0.9111|2.48|1.98|2.18|2.44|3.32|2.92|4.33|3.99|3.12|2.33|1.12|0.8516|1.17|1.13|1.9|2.53|2.44|3.89|2.51|3.4|3.76|1.99|5.1|3.58|5.54|4.2|3.89|4.49|3.075|
2020-10-25 00:19:44|russ2000_2_0165|CRBP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.2|1.99|1.63|1.79|3|6.53|8.85|9.6|6.15|6.9|7.25|5.6|5.2|7.2|5.88|6.95|6.85|5.16|5.46|5.24|8.39|1.97|
2020-10-25 00:19:45|russ2000_2_0166|CRD.B|price|0|2.893|3.1636|2.5183|1.998|2.1853|2.2686|2.664|2.893|2.664|3.33|3.33|4.2979|5.06|5.2266|4.7269|5.6118|6.1636|5.7264|5.3307|3.7794|4.3937|4.4978|4.9454|4.9454|5.4452|7.25|11|11.25|9.6667|10.8333|8.1667|10.8334|14|16.25|17.5001|18|16.8334|13.1667|13|15.8334|14.5001|11.5001|10.6667|10.5833|10.1667|11|10.5833|10.6667|10.5|11.25|10.583|10.833|10.5|11.583|13.75|15.25|14.625|16.25|22|20.438|19.125|18.75|17.75|15.4375|10.625|16.25|14.3125|13.625|12.875|11.1875|12.1875|11.625|13.45|18|12.45|11.72|13.55|8.1|6.31|5|4.15|4.91|7.02|7.06|5.08|4.93|6.7|7.5|7.15|7.42|7.83|5.76|6|7.18|6.79|7.3|5.8|6.76|6.36|4.15|5.25|7.99|15.2|14.54|6.72|4.8|4.41|3.94|4.07|3.16|2.43|3.4|4.76|7.07|5.36|6.16|4.9|4.09|5.01|7.98|7.59|5.62|9.7|9.24|10.91|10.08|8.25|10.28|8.64|8.43|5.61|5.31|6.48|8.49|11.35|12.56|10.03|9.3|11.96|9.62|8.22|8.65|9.21|9|9.13|9.31|10.09|10.15|6.39|7.03|6.44|
2020-10-25 00:19:48|russ2000_2_0167|CRNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|28.65|29.99|22.76|25|15.04|25.09|14.7|17.52|15.67|
2020-10-25 00:19:49|russ2000_2_0168|CRVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.44|16.49|15.11|21.37|11.73|16.33|10.37|11.18|11.04|8.87|3.61|4.02|3.42|3.39|5.44|2.22|2.72|3.93|
2020-10-25 00:19:50|russ2000_2_0169|CSTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|12.16|14.16|16.61|24.72|27|46.66|49.67|55.43|47.91|51.68|59.53|60.71|68.54|37.53|41.38|34.03|32.92|38.43|29.4|35.3|34.65|29.6|22.2|19.2|15.55|18.85|13.25|15.61|14.67|16.01|15.07|10.57|11.85|10.08|
2020-10-25 00:19:51|russ2000_2_0170|CSTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|22.03|19.15|18.42|18.49|21.64|18.83|18.84|16.75|14.57|14.44|15.07|16.53|16.65|9|11.06|9.81|
2020-10-25 00:19:52|russ2000_2_0171|CSWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|36.795|31|31.09|32.25|36.5|35.65|37.85|44.85|45.6|45.05|52.65|54.05|47.95|57.29|65.28|68.82|77|64.85|69.11|77.93|
2020-10-25 00:19:53|russ2000_2_0172|CTMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|21.89|12.62|9.71|15.95|11.26|17.17|14.45|17.92|22.19|32.56|23.84|18.49|14.69|10.32|10.14|8.15|8.81|6.7|8.33|6.69|
2020-10-25 00:19:54|russ2000_2_0173|CTSO|price|0.0573405832921||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.25|37.25|27.5|32.5|8.5|5.5|4.75|5.25|2.75|1.75|3|3.375|1.8|8|3.875|3.35|2.25|3.125|4|6.375|5|4.25|3.975|3.5|3.25|3.14|2.625|2.9|2.55|2.5|4.95|5.555|6.05|6.35|14.99|7.41|6.07|6.21|4.41|4.2|4.65|5.55|5.45|4.5|4.95|6.15|7.85|8.25|12.35|9.58|8.17|7.04|7.26|4.96|4.12|8.56|9.91|8.3|
2020-10-25 00:19:56|russ2000_2_0174|CUE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|13.54|12.97|9.03|4.35|7.31|7.74|9.095|17.42|14.24|24.51|15.4|
2020-10-25 00:19:57|russ2000_2_0175|CULP|price|1||2.6154|2.7692|2.7179|2.8718|2.5641|2.3589|3.5898|3.282|3.0769|3.0769|3.5898|4.2052|3.3846|4.4102|5.0769|6.0513|5.9487|3.8461|2.5641|2.6667|3.1794|2.6667|3.5898|3.7435|3.3846|3.3846|3.5898|3.282|3.4359|2.7179|2.8718|3.6923|4|4|4.7179|5.2308|4.2667|4.1333|4.6667|7.2|7.8334|9.3333|16|11.625|8.75|8.75|9.5|9.75|9|9.75|10|12.875|12.25|13.75|16.125|17.75|17.375|19|20|19|9.1875|7.25|6.5625|8.25|10.125|6.9375|6.125|5.8125|5.6875|3.9375|3.25|4.75|4.04|2.48|5.55|9.02|13.1|7.15|7.18|5.2|7.55|10.72|11.56|8.61|7.8|6|6.3|4.7|4.55|5.16|4.61|4.64|5.19|5.2|6.45|9|12.04|8.8001|6.82|7.03|6.2|2.88|1.88|4.5|6.59|5.75|13.01|11.94|10.42|10.14|9.99|10.08|8.92|8.5936|9.11|11.45|10|12.64|17.5|16.24|19.24|19.35|20.21|18.05|18.12|18.97|20.09|25.85|30.25|30.01|25.32|26.24|28.53|28|32.2|32.1|30|31.7|31.8|29.55|24.8|23.15|19.1|20.52|17.97|15.47|12.63|7.11|11.1|13|
2020-10-25 00:20:00|russ2000_2_0176|CURO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.2|24.87|31.33|9.62|9.68|10.23|13.75|12.56|5.43|8.17|7.01|
2020-10-25 00:20:01|russ2000_2_0177|CUTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.2|10.93|12.92|19.31|17.87|25.2|27.9|27.78|21.33|25.9|27.09|35.8|25.08|26.31|14.87|13.63|9.76|10.61|8.79|6.73|8.21|8.71|8.3|10.51|9.16|7.68|8.34|8.72|8.53|7.33|7.16|9.1|6.98|7|8.7|12.89|8.82|9.58|10.27|11.15|9.57|10.2|9.9|14.04|15.98|14.74|12.86|11|10.83|11.49|16.75|20|25.55|40.35|45.85|54.15|43.05|31|15.79|17.34|20.12|30.87|36.75|13.82|13.42|17.89|
2020-10-25 00:20:03|russ2000_2_0178|CVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.7504|10.5006|10.5006|10.5006|10.0012|9|9.251|8.6262|8.8748|9.5018|5.9378|10.439|10.3752|11.9394|12.001|12.375|12.001|12.1264|11.5016|9.5|8.25|7.75|6.876|7.126|7.064|7|8.314|9.45|10.75|9.75|11|5.875|5.68|6.625|7.375|8.25|9.975|10.25|12.5|11.875|12|12|11.575|11.375|14.625|14.24|14.85|15.79|15.26|14.55|15.15|14.55|12|11.02|11.39|9.75|7.6501|5.55|5.36|5.3|5.35|5.49|5.55|5.96|5.93|5.54|6.12|6.79|5.75|5.45|6.75|6.9499|8.02|7.77|8.69|9.61|10.25|10.855|11.44|11.63|11|10.885|11.06|11.78|11.85|12.19|11.41|14.35|15.8|19.77|18.76|21.78|21.54|20.26|19.63|21.69|21.55|17.64|19.55|20.38|20.17|22.01|12.06|13.95|12.33|
2020-10-25 00:20:06|russ2000_2_0179|CVIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:06|russ2000_2_0180|CVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.9313|3.9524|4.0167|4.3962|5.1602|5.4747|5.3249|5.4182|5.4182|5.8418|6.6276|7.3211|8.8041|9.1019|9.557|6.3476|5.94|6.2486|6.3699|6.64|6.3699|4.5998|4.4022|4.4502|6.2827|6.383|6.6472|6.1066|5.9325|6.3036|7.6674|7.7925|7.3259|7.8646|7.9296|9.0862|10.5559|10.7428|9.8216|9.8799|10.2087|10.2023|9.8003|10.1344|10.7876|11.4152|11.3293|11.4597|12.4624|11.6828|12.1315|11.603|10.9777|10.4684|9.2186|8.6094|5.4147|5.4554|4.2641|3.8918|3.5736|5.0018|4.8056|5.6448|6.43|7.3302|7.1068|6.4503|5.6178|7.5806|9.3675|9.7058|10.6958|11.857|12.3659|12.7934|14.5736|15.6631|15.7675|15.2601|15.4159|15.9056|15.8507|15.9134|16.7338|16.635|16.7584|18.0007|24.7058|22.382|24.533|26.5285|24.9705|25.5057|27.8277|28.3356|20.2381|20.3333|21.9048|22.1524|23.03|16.1|13.83|13.1|
2020-10-25 00:20:09|russ2000_2_0181|CVNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|20.66|15.5|20.28|22.61|41.47|60|31.79|58.06|60.31|70.46|92.05|55.09|120.2|226.03|
2020-10-25 00:20:10|russ2000_2_0182|CVTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:10|russ2000_2_0183|CWBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.395|1.307|1.008|1.146|1.19|1.49|2.258|2.1|2.1|1.74|1.69|2.75|4.91|5.3|7.22|4.45|3|3.11|1.68|1.41|1.62|1.335|2.42|0.9147|
2020-10-25 00:20:11|russ2000_2_0184|CWCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||2|2.141|2.5|3.063|4.532|4.875|2.875|2.313|3.188|3.375|2.875|2.938|3.063|3|3.875|3.688|3.75|3.375|3.3125|3.25|3.5938|3.4375|3.4688|4.0625|4.45|5.055|5.79|7.2245|6.625|6.8582|7.185|7.335|7.955|8.1|9.75|9.575|13.655|11.1105|13.835|17|19.87|19.26|20.5|26.89|25.31|27.4|24.87|24.16|27.16|29|26.5|23.31|16.63|21.65|13.4|8.7|14.82|16.33|13.04|13.58|11.92|9.5|8.9|11|9.07|8|8.49|7.73|8.08|8.41|7.4|9.17|11.02|14.12|14.89|13|11.51|11.68|10.74|10.27|12.73|11.36|12.4|12.07|13.19|11.8|10.75|11.45|12.15|13.15|12.45|14.8|12.95|13.7|11.41|12.87|14.01|16.71|16.61|15.18|14.59|10.58|
2020-10-25 00:20:14|russ2000_2_0185|CWEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|22.98|11.44|14.74|14.24|15.59|17.16|15.8|17.7|17.9|19.55|18.8|17.2|17.3|19.1|17.21|15.11|16.89|17.68|19.95|18.8|23.06|25.77|
2020-10-25 00:20:15|russ2000_2_0186|CWEN.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6486|14.4052|18.6339|18.5956|24.3567|22.8673|22.0053|23.9257|21.99|11.09|13.84|13.57|15.22|16.42|15.36|17.39|17.48|19.21|18.84|16.7|17.1|18.99|16.88|14.54|16.12|16.82|19.12|17.17|20.97|23.75|
2020-10-25 00:20:16|russ2000_2_0187|CWH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|32.59|32.24|30.4|40.13|45.38|32.25|24.21|21.27|12.4|13.91|11.29|8.44|14.74|6.62|25.41|29.75|
2020-10-25 00:20:17|russ2000_2_0188|CWK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|16.99|14.47|17.8|17.88|18.53|20.44|11.74|12.46|10.51|
2020-10-25 00:20:18|russ2000_2_0189|CYCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|11.45|12.12|2.72|2.65|5.91|6.08|
2020-10-25 00:20:19|russ2000_2_0190|CYRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||626.3899|638.1453|698.6011|565.3743|598.9609|274.2905|55.9777|22.3911|106.3575|141.0637|105.238|78.3687|111.9553|78.3687|75.9057|52.619|59.3363|62.695|52.619|44.7821|21.3835|14.6661|8.3966|6.7173|15.7857|12.8749|13.3227|7.8369|7.613|6.4934|2.2391|1.6793|6.1463|2.1272|5.5978|3.7673|5.5978|5.4858|4.4782|4.8141|8.0608|6.1575|2.1831|1.9872|1.7726|1.59|2.07|3.43|2.01|4.54|9.9|9.02|8.65|14.85|12.5|9.05|12.92|17.82|16.03|16.58|15.15|29.32|48.97|
2020-10-25 00:20:20|russ2000_2_0191|DBI|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|13.05|9.285|13.85|15.83|17.095|17.305|19.99|20.42|17.33|11.25|8.765|7.665|6.695|5.5|4.8|5.29|6.18|9.6|13.225|15.4|12.09|16.675|16.53|23.84|27.58|26.08|24.21|27.975|28.2|31.155|34.08|32.455|37.9|43.265|38.15|33.64|27.66|31.26|35.31|37.75|32.4|24.2|22.78|25.23|23.6|21.03|21.16|20.87|16.88|20.97|20.03|21.37|28.18|26.24|27.15|21.51|18.81|17.31|14.24|6.83|6.43|5.32|
2020-10-25 00:20:22|russ2000_2_0192|DCPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|22.67|21.18|40.13|38.26|20.97|23.9|23.36|34.51|62.24|41.17|59.72|49.55|
2020-10-25 00:20:23|russ2000_2_0193|DFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|22.98|19.29|22.52|21.13|19.44|17.07|17.34|18.13|13.85|14.88|12.92|12.16|10.47|4.12|7.65|13.36|
2020-10-25 00:20:25|russ2000_2_0194|DLTH|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|16.68|24.71|24.85|26.7|22.62|21.51|19.61|20.25|17.61|17.36|24.28|28.46|22.62|16.3|12.06|9.24|8.66|3.67|7.37|16.88|
2020-10-25 00:20:26|russ2000_2_0195|DNLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|21.34|17.08|21.24|19.85|21.05|19.78|17.32|19.04|19.29|25.71|34.79|
2020-10-25 00:20:26|russ2000_2_0196|DOMO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|16.61|16.23|27|38.31|27.74|16.08|24.22|19.45|32.18|36.06|
2020-10-25 00:20:27|russ2000_2_0197|DOVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:27|russ2000_2_0198|DRRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.406|13.125|6.281|14|7.07|11.3|7.97|7.19|4.3|1.99|1.78|2.36|3.21|2.52|3.4|3.3|1.5|3.231|3.41|4.38|6.71|5.16|5.68|3.92|4.24|4.49|4.05|3.82|5.66|6.78|5.18|3.97|5.6|3.19|2.23|2.33|2.64|2.36|2.87|2.6|2.53|3.6|3.6|2.95|1.61|1.2|0.85|0.8405|1.36|0.88|1.34|0.83|1.31|1.57|1.34|1.51|1.53|0.87|1.88|2.41|1.84|2.27|1.35|1.19|1.39|1.32|0.9543|1.44|1.82|0.9975|2.14|2.05|1.11|0.4831|0.6822|0.5126|2.21|3.53|1.27|2.5|1.76|
2020-10-25 00:20:30|russ2000_2_0199|DS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5739|6.4265|7.0628|8.2463|9.6291|11.0205|14.2952|12.2506|13.3153|13.7565|12.7936|13.345|11.9579|11.0926|10.4775|10.3545|12.0894|13.5656|11.8689|11.9155|7.6566|6.0278|3.5335|3.3257|2.6936|0.5005|0.3266|0.2927|1.2683|0.7508|1.2471|1.2471|1.3404|2.6003|2.5282|2.3627|1.9089|2.1252|2.7488|2.6554|3.3044|3.7668|4.717|4.7597|5.1398|4.9588|4.9284|5.3158|4.4801|4.85|4.76|5.14|4.47|4.08|4.31|4.61|4.47|4.12|4.07|2.92|3.46|5.61|4.67|7.94|5.86|3.6|4.49|4.72|4.21|3.8|1.45|2.13|1.16|
2020-10-25 00:20:32|russ2000_2_0200|DSKE|price|0.0149700598802||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.55|9.72|9.83||||9.7|9.68|9.82|9.77|9.8899|10.14|10.11|12.4|13.7|9.61|8.41|8.29|6.31|5.09|5.26|3.74|3.09|1.6|1.54|3.66|5.48|
2020-10-25 00:20:33|russ2000_2_0201|DWSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||12.1416|12.1416|7.1421|7.8564|4.9995|1.7855|1.4286|3.9282|2.8571|4.2853|3.9282|2.8571|3.9282|3.0368|2.6797|2.3226|1.7855|2.8571|3.5714|3.5714|1.16|2.5|3.5714|3.3943|1.9657|2.8571|2.8571|2.8571|2|1.8571|0.9429|17.9714|16.8571|14.9714|13.4857|14.4857|14.4857|12.7429|12.0571|12.3429|5.1429|8.1429|12.2857|16.2571|26.5714|19.5714|26.1429|29.1429|22.2857|24.1143|23.9429|31.2857|28|28.2|22.1143|24.6|16.4571|5.5714|5.7429|12.7714|13.8571|11.4286|11.5429|9|10.7143|9.7714|22.2286|17.0571|12.5714|21.8857|27.5714|28.4286|20.4857|23.8571|29.0571|23.1143|22.9429|21.2857|19.8|13|11|5.6|4.0667|4.9238|3.2857|3.3143|4.4667|7.1048|6.8762|8.4952|5.219|3.8286|4.2571|4.8|6.41|7.86|6.15|3.18|2.93|2.3|2.11|2.43|1.05|1.49|1.83|
2020-10-25 00:20:36|russ2000_2_0202|DZSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.25|115.5|93.485|91.25|75|65|66|75.5|63.75|53.25|68.25|48.5|35|33.75|32.5|37|31|30.75|26|19.75|4.75|2.525|5|8.8875|12.25|9.4275|12.05|7.7|9.75|13.45|11.55|11.25|6.4|4.3|6.2|3.95|3.25|2.5995|4.55|4.1|15.6|25.2|19.65|17.45|13.4|9.45|6.6|14.5|7|5.05|7.6|5.9|5.25|5|6.22|6.001|6.13|8.04|11.47|9.65|14.23|13.35|10.69|12.7|9.43|8.6|3.55|8.25|9.73|
2020-10-25 00:20:38|russ2000_2_0203|ECOR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14|6.26|7|2|2.19|1.59|0.95|0.8222|1.73|
2020-10-25 00:20:39|russ2000_2_0204|EDIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|31.19|25.18|13.92|16.23|22.32|17.44|19.93|29.9|37.9|37.51|32.57|20.59|22.95|22.31|23.735|32.05|21|31.41|29.08|
2020-10-25 00:20:40|russ2000_2_0205|EEX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.9|23.24|20.68|19.06|20.5|16.75|12.38|12.52|10.89|10.01|10.52|2.5|2.91|2|
2020-10-25 00:20:41|russ2000_2_0206|EGAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300|3662.5|3900|1100|940.625|296.875|240.625|241|143|131|102|2.5|1.7|2.1|2|5|3.2|2.1|1.85|1.15|0.65|1|0.92|0.65|0.76|0.7|1.7|1.3|1.4|1.32|1.15|1.01|1|0.51|0.78|0.9|0.5|0.25|0.48|0.21|0.84|1|0.92|0.78|0.88|1.2|2.55|3|4.7|6.91|5.49|4.36|4.48|4.5|8.33|8.14|13.86|10.15|7.71|6.77|6.04|5.07|3.13|4.94|3.91|4.64|3.82|3.2|2.865|2.2|1.8001|1.7|2.5|5.2|7.55|12.95|7.5|6.6|11.16|7.81|7.7|8.18|5.69|10.08|13.445|
2020-10-25 00:20:43|russ2000_2_0207|EGLE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700000|889259.2593|798518.5185|723333.3333|687037.037|805259.2593|899629.6296|998148.1481|1132962.963|1393777.7778|1416074.0741|1177037.037|1508888.8889|1206074.0741|311111.1111|207925.9259|269629.6296|293481.4815|262888.8889|276888.8889|224000|260296.2963|253555.5556|199629.6296|127037.037|98000|50192.5926|84518.5185|39407.4074|46277.7778|20222.2222|40833.3333|44074.0741|70000|57944.4444|57037.037|40444.4444|13092.5926|1930.6|1314.6|975.8|970.2|483|100.8|62.986|46.76|41.72|39.2|34.93|34.44|30.87|38.57|41.72|39.13|31.01|32.69|33.46|32.06|33.46|13.58|16.45|16.37|
2020-10-25 00:20:45|russ2000_2_0208|EGRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.81|12.96|11.89|15.5|39.27|87.12|74.03|89.23|39.06|38.92|70.32|78.33|82.99|80.59|58.74|54.16|52.16|74.46|68.93|39.23|50.49|52.61|54.87|60.08|46|47.98|41.88|
2020-10-25 00:20:46|russ2000_2_0209|EIDX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|9.98|13.76|23.45|31.08|35.97|57.39|48.99|47.67|50.53|
2020-10-25 00:20:47|russ2000_2_0210|ELF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|29.36|26.41|27.9|21.15|22.14|18.97|16.44|12.76|8.73|10.49|13.81|18.27|15.74|11.26|18.6|18.41|
2020-10-25 00:20:48|russ2000_2_0211|ELOX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.96|5.4|4.3|3.6|2.7|4|5.4|6|8|9.34|17.07|17.04|12.33|11.68|9.58|5.34|7.36|1.96|3.03|2.53|
2020-10-25 00:20:50|russ2000_2_0212|ELVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|8.05|6.26|7.53|6.7|8.7|8.62|4.33|4.18|4.15|4.43|4.42|1.27|1.78|2.16|
2020-10-25 00:20:51|russ2000_2_0213|EML|price|0|1.7213|2.0407|1.7631|2.3877|2.2906|2.7764|3.2067|2.6793|3.4074|3.2963|3.0555|2.7963|3.2963|3.6111|2.963|2.963|3.5926|3.7963|5.1111|4|5.2964|5.3333|4.1482|3.9259|4.4074|4.6667|5.7777|5.1852|5.5556|5.2964|5.1481|5.3703|5.6111|5.6111|4.9444|3.9444|6.1666|4.7778|4.7223|4.6667|5.5|5.3889|5|5.3333|6.6111|6.6667|6.1112|5.7778|6.6667|6.1113|5.4447|5.4447|5.3333|5.0553|5.8333|5.8887|5.8887|6.4447|6.8887|8.778|11.278|12.222|9.8333|11.278|10.3333|11.9167|10.9167|10.4167|9.3333|8.6667|7.75|8.75|9.6|10.2|8.4|8.0067|10.7667|9.62|8.1667|7.3467|8.0133|9.7333|9.7733|10.4267|10.6667|11.1333|10.8333|13.3333|14.8|15.7|14.5|13.0133|13.9667|13.7667|18.6667|19.44|27.18|29.06|22.45|18.34|15.75|15.35|13.5|8.6|10.9|16.5|15.9|13.43|13.54|14.66|16.39|17.85|19.12|16.135|18.38|20|20|16.15|18.74|15.82|17.54|16|16.17|15.92|16.23|15.44|15.96|17.07|20.06|18.52|16|18.8|16.42|16.58|20.015|20.9|21.45|30.05|28.7|26.15|28.5|28.05|28.4|24.18|27.52|28.02|24.82|30.53|19.5|17.87|19.52|
2020-10-25 00:20:54|russ2000_2_0214|ENFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:20:55|russ2000_2_0215|EOLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|9.03|28.62|17.84|11.9|22.57|14.26|17.25|12.17|4.15|5.3|3.81|
2020-10-25 00:20:55|russ2000_2_0216|EPC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3336|14.043|16.9165|14.2747|18.5386|16.1434|12.2206|14.0745|17.0703|19.992|23.0842|20.7706|19.1466|23.5366|28.1341|27.9933|33.4436|33.2898|32.4722|36.7064|43.232|45.6642|43.8178|37.0697|40.0804|42.7574|51.5372|51.9822|62.9867|73.3534|82.7562|84.6323|65.1891|56.8467|62.9496|35.9203|35.9426|38.5158|49.194|46.2945|46.5392|39.769|50.0023|55.6232|52.3233|52.5013|51.033|55.5416|54.6962|53.8879|55.6083|59.8499|69.6383|72.7157|70.847|79.4341|70.7284|89.2595|91.3655|98.0617|102.37|101.495|78.4|77.11|80.97|83.47|77.09|74.98|74.14|75.72|71.66|60.77|48.38|48.9|46.37|37.17|43.89|27.87|32.32|31.17|25.05|29.11|27.42|
2020-10-25 00:20:58|russ2000_2_0217|EPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|14.19|13.84|19.52|20.04|22.91|24.81|13.06|14.84|18.32|
2020-10-25 00:20:59|russ2000_2_0218|EQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|8.16|8|5.66|3.8|3.38|2.71|2.95|5.77|
2020-10-25 00:20:59|russ2000_2_0219|EQBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18|23.3|20.99|21.9|25.08|32.55|30.6|31.17|34.5|35.33|38.96|43.06|39.92|35.14|28.58|26.33|28.52|30.48|18.37|16.69|14.13|
2020-10-25 00:21:01|russ2000_2_0220|ERI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:21:01|russ2000_2_0221|ESQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.34|19.75|24.45|26.91|25.08|21.51|22.76|24.52|23.4|26.07|15.05|16.75|14.65|
2020-10-25 00:21:02|russ2000_2_0222|ESSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.08|11.28|11.21|11.58|12.52|13.93|13.94|13.36|13.5|12.98|11.88|12.93|12.35|11.55|13.22|12.96|12.37|11.25|10.54|9.58|10.52|10.02|10.51|11|10.95|10.73|11.5|11.41|10.75|11.27|11.73|12.8|13.05|13|13.49|13.56|13.12|13.86|16.22|14.35|14.71|15|15.55|15.08|15.57|15.8|15.71|15.76|15.08|16.17|16.84|13.65|14.32|12.54|
2020-10-25 00:21:04|russ2000_2_0223|ESTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.31|0.5|1.25|0.7|1.1|1.05|1|0.7|0.3|0.25|0.18|0.21|0.49|0.6|0.45|2.51|1.1|1.2|1.1|1.3|1.6|1.26|1.1|1.3|1.4|1.1|1.5|1.4|2.2|2|2.4|3.8|5.1|7|7.8|15|16.6|23.8|20.3|23|21.3|17.5|19.9|16.3|13.7|10.2|11.8|9.1|24.7|14|6.45|8|8.2|7.6|7.8|7.46|12.8|9.4|15.5|19.05|13.95|13|15.52|22|15.5395|14.26|15.49|16.42|14.7499|16.15|18.5|21.89|33.52|28.08|19.65|24.79|19.73|15.14|14.2|12.68|10.43|7.74|13.57|12.27|10.31|11.44|10.08|9.63|8.17|9.13|4.61|7.08|5.59|3.38|6.41|2.01|2.93|2.74|
2020-10-25 00:21:06|russ2000_2_0224|ESXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.12|7.23|7.46|7.44|7.36|7.43|7.49|4.78|3.89|3.09|3.62|3.51|3.5|3.09|2.96|2.21|1.02|0.96|1.16|1.3101|1.14|1.06|1.9989|1.73|2.68|2.6399|3.28|3.58|3.65|3.74|3.98|4.195|4.44|4.38|4.39|4.98|5.055|5.37|5.04|5.14|5.44|6.9|8|8.2|9.05|8.45|9.1|9.5|9|7.2|7.46|7.83|8.57|8.88|4.65|5.08|5.18|
2020-10-25 00:21:08|russ2000_2_0225|ETSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.24|14.9|14.98|8.52|8.75|8.84|14.7|12.18|10.11|14.8|16.96|20.82|27.91|40.42|52.01|47.29|67.22|61.79|56.9|44.3|38.44|106.23|123.23|
2020-10-25 00:21:09|russ2000_2_0226|EVBG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|18.45|20.53|25.13|26.27|29.46|35.24|44.14|57.18|54.71|75.01|87.52|66.1|78.08|106.36|138.36|127.2|
2020-10-25 00:21:10|russ2000_2_0227|EVBN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0295|20.2177|16.3265|16.7769|16.9433|18.9206|22.1905|21.7143|20.4762|20.4762|23|24|24.5|23.94|25|23.511|22.5|22.183|20.67|19.5|22.53|20.062|19.8|20.3|19.7|18.35|16.25|15.65|15.21|16.6|15.09|11.2|13.5|12.99|11.22|16.302|12.58|13.14|13.95|14.0701|13.84|12.36|11.85|14.2|15.95|15.6|15.86|18.15|17.5|19.18|20.75|23.5|23.03|23.25|24.5|25.5|23.87|24.8499|24.05|25|24.64|27.33|31.55|38.3399|39.95|43.2|41.9|44.15|48.9|46.95|32.51|35.65|34.22|37.11|39.17|24.06|22.4|22.5|
2020-10-25 00:21:12|russ2000_2_0228|EVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.97|15.55|13.12|10.78|18.19|22.53|15.55|20.55|25.2|17.5|13.1|13.9|21.6|28.75|18.59|12.59|7.71|8.13|8.75|5.64|7.12|12.86|
2020-10-25 00:21:13|russ2000_2_0229|EVI|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.875|0.938|1.125|1.25|1.125|1|1|1.125|1|1.125|1.063|0.625|1|1.063|1.219|1.125|0.938|2.875|2.5|1.765|2.25|1.438|4|1.75|1.5|1.1875|0.64|0.85|0.8|0.52|0.75|0.55|0.48|0.62|0.6|0.65|0.8|1.88|1.8|1.6|2.15|2|3.05|2.59|2.75|2.19|2.06|1.81|1.79|2.35|2.09|2.04|1.95|1.66|1|1.03|0.72|0.83|0.75|0.92|0.95|1.2|1.2042|1.1401|1.08|1.1|1.34|1.28|1.26|1.26|1.29|1.29|1.42|1.59|1.59|1.7575|1.94|3.04|3.29|2.5|2.44|2.72|2.79|4.46|4.29|3.7117|3.23|3.9101|6.25|14.5|19.8|27.05|31.15|40|38.5|40.3|37.55|40.85|38.7|36.49|31.12|27|15.8|24.84|26.11|
2020-10-25 00:21:17|russ2000_2_0230|EVLO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.89|11.8|12.18|13.01|8|8.98|6.1|4.06|3.755|4.9|5.27|
2020-10-25 00:21:17|russ2000_2_0231|EVOP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.58|23.9|24.67|29.05|31.53|28.12|26.41|15.3|22.83|24.85|
2020-10-25 00:21:18|russ2000_2_0232|EVRI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|14.59|16.82|15.05|15.09|16.08|16.69|16.12|10.59|7.69|5.9|7.21|5.06|2.17|3.82|6.89|7.01|7.86|8.25|8.04|4.1|3.1|3.19|2.92|2.67|4.6|7|6.93|7.99|7.64|6.99|6.38|7.79|9.58|6.71|9.01|6.9|6.92|7.25|8.12|5.25|3.9|2.18|1.6|2.43|2.42|4.84|7.2|7.45|7.5|6.53|7.92|8.88|5.09|10.52|11.53|8.59|13.4|3.33|6.22|8.27|
2020-10-25 00:21:20|russ2000_2_0233|EXTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|15.64|15.98|11.93|14.16|24.17|30.7|26.39|32.64|31.28|26.74|26.32|26.79|17.51|16.85|13.1|13.41|7.83|4.8|5.39|4.26|
2020-10-25 00:21:21|russ2000_2_0234|EYE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|40.61|31.96|38.94|45.14|28.98|31.43|30.85|24.73|32.43|19.58|30.52|38.63|
2020-10-25 00:21:22|russ2000_2_0235|FATE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.28|11|6.48|5.1|5.65|4.89|6.47|4.81|3.37|1.82|1.7|3.02|2.51|4.55|3.17|4.09|6.64|9.54|11.56|15.67|12.07|17.57|19.72|16.75|19.57|22.21|34.31|39.4|
2020-10-25 00:21:23|russ2000_2_0236|FBIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|6.5|8.46|5.09|5.57|4.62|9.55|8.15|7.07|2.63|2.1|1.71|2.1|2.3|3.85|3.36|2.47|2.76|2.97|2.68|2.98|2.42|3.88|4.81|4.47|3.36|4.71|3.02|1.46|0.8907|1.78|1.66|1.46|2.57|1.89|2.68|3.9|
2020-10-25 00:21:25|russ2000_2_0237|FBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.18|25.95|35.36|36.13|38.01|43.22|39.77|40.81|41.3|34.68|31.75|35.12|37.94|39.77|18.81|23.26|25.12|
2020-10-25 00:21:26|russ2000_2_0238|FBM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|15.97|13.7|14.07|14.9|14.71|15.97|13.19|8.21|9.84|16.5|15.93|18.91|12.27|15.48|14.68|
2020-10-25 00:21:27|russ2000_2_0239|FBMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8||8|8.25||8|7.5|7.835|8.75|10|11.525|12.75|15.5|21.25|23.793|23.5|30.25|23.62|23|21.7|21.5|20.8|18.75|13.4|9.04|11.55|7.96|6|7.02|8.15|8.69|9.19|8.75|8.7|9.9299|8.4|7.62|9.04|8.9|9.5|9.4|11.7|12.9|14.1|14.1|14.49|14.34|14.4505|14.51|16.34|16.659|17.47|18.03|15.61|17.6|19.1|28.4|28.4|27.85|30.35|33.8|31.8|36.05|39.45|30.07|30.9|29.7|33.27|35.52|19.07|22.5|21.03|
2020-10-25 00:21:29|russ2000_2_0240|FCBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|26|29.48|27.47|22.35|21.5|21.32|21.34|26.96|15.01|16.38|13.36|
2020-10-25 00:21:30|russ2000_2_0241|FCCO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.4001|15.3993|14.4|14.5|12.4|13.6|12|11.7|10.8|10.4|12.4|11.8|10.96|12|15|13.25|12.75|16.35|19.47|20.16|21.6|24|22.5|20|19.97|19.25|18.1|20.17|18.5|18.34|17.8|17.95|17.46|17.85|16.65|16|12.9|14.09|12.01|10|7|7.53|7.4798|5.8|5.74|6.3|5.57|5|5.25|6.7001|6.9365|5.95|5.9|7.68|7.73|8.35|8.25|8.95|9.28|10.64|10.17|11.06|10.6|10.69|11.55|11.77|12.3|12.28|14.05|14.42|14.14|15.48|18.3|22.75|21.25|20.9626|22.7|21.5|25.1|24.6|19.42|19.25|18.24|19.54|21.49|14.49|15.25|13.73|
2020-10-25 00:21:32|russ2000_2_0242|FCCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3605|2.585|3.0899|3.7649|3.3709|3.484|3.484|4.3826|4.0459|3.9531|2.6546|2.5074|2.6549|3.531|3.2956|3.9027|4.9434|5.3077|5.724|5.8541|7.9355|7.8979|7.3625|7.2669|8.4689|8.6858|8.9841|9.337|10.6134|12.0356|11.355|11.7465|13.0099|11.0688|11.8152|11.3218|12.0492|12.2358|11.6726|11.096|9.4735|9.3668|8.251|6.3961|6.1758|4.6265|6.3428|5.6115|4.8504|6.2682|6.9577|5.7511|6.7148|7.0506|6.4335|5.4298|5.3887|6.9193|8.1287|7.8955|7.5154|8|8.6169|9.9501|9.6599|9.3515|9.6054|9.2971|9.8776|10.5714|11.8857|11.0286|11.9905|12.75|12.4|13.43|17.35|18|16.8|18.45|18.2|21.6|22.9|20.2|19.75|17.82|18.93|18.22|21.8|12.6|12.24|11.74|
2020-10-25 00:21:34|russ2000_2_0243|FCPT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.82|18.19|20|21.32|19.87|22.19|25.72|24.56|25.89|22.9|24.75|25.3|26.03|29.6|28.18|28.06|28.19|18.35|24.4|25.64|
2020-10-25 00:21:35|russ2000_2_0244|FDBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6367|14.0907|14.8487|15.3033|16.818|17.8787|17.576|18.712|19.2427|18.788|20.7573|21.0607|21.3633|22.6513|22.8787|22.1213|22.424|22.1213|22.424|22.7273|25|25|24.8333|25.5|24.0067|24|24.1667|24.6667|24|22.4|23.3333|22.6|24|23.7333|23.6667|27.6667|25.2|23.3333|21.6667|22.1667|24|21.3333|18.7333|19|20|19.5|19.5|17.6667|15.3333|12.4|13.3333|10.1667|10.1667|9.0067|12.1667|12.3|12.3333|13.0667|11.3667|13.3333|17.5|13.5467|13.8667|13.6667|16|16.1133|18|17.6667|18.74|18.3733|20.2333|22|24|22.3333|23.3333|23|21.1333|21.3333|23.8333|25.0667|27.4667|30.8333|35.0333|44.99|49|64|68.5|63.85|59.12|61.58|61.4|62.21|51.02|48.09|48.89|
2020-10-25 00:21:37|russ2000_2_0245|FENC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6684|31.1123|38.1833|21.2129|33.2336|21.2129|16.9703|10.6065|32.2436|32.8093|32.8093|31.1123|45.2542|65.6186|61.9983|49.6665|44.6886|43.8966|44.3492|68.1076|||4.5254|4.186|3.1678|3.1678|2.7153|1.8554|2.0591|1.6065|1.0408|0.7693|1.0861|1.1766|0.8372|0.6107|0.7467|0.4978|0.2263|0.086|0.0493|0.0882|0.1358|0.0853|0.1355|0.0905|0.0701|0.1154|0.078|0.12|2.0532|0.96|0.522|0.453|0.48|1.65|2.421|1.0683|1.3428|0.8583|2.1|4.02|2.14|2.5|2.57|2.11|2.069|1.9|1.85|2.189|2.06|2.1385|2.76|5.02|11.3|9.3|9.57|10.5|8.3|6.11|5.49|3.72|4.8|6.12|5.6|9.39|6.16|
2020-10-25 00:21:40|russ2000_2_0246|FFWM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0905|9.015|9.875|9.75|11.625|11.595|11.235|10.235|12.35|14.4|15.44|16.25|17.66|18.66|18.55|18.76|15.52|12.77|13.57|13.05|14.81|17.4|10.49|16.34|13.14|
2020-10-25 00:21:41|russ2000_2_0247|FG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:21:41|russ2000_2_0248|FGBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0639|16.5372|12.5041|13.2562|13.438|18.8843|19.8182|22.5207|22.3141|22.7273|23.1364|24.9182|23|20.5636|18.7545|18.0545|18.7455|21.42|14.5|12.33|11.96|
2020-10-25 00:21:43|russ2000_2_0249|FIT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.59|37.69|29.63|13.4|12.13|16.7|7.43|5.87|5.3|6.98|5.89|4.91|6.56|5.55|5.03|5.92|4.4|3.93|6.57|6.66|6.46|6.96|
2020-10-25 00:21:44|russ2000_2_0250|FIXX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|19.9|22.57|21.83|27.73|18.86|18.51|20.7|15.54|15.19|11.015|
2020-10-25 00:21:45|russ2000_2_0251|FLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|35.55|36.6|36.0005|35.65|37.5|38.6|39.35|36.55|23.4|18.05|12.8|15.05|9.45|9.7|5.9|2.5|8.2505|9.1|7.85|5.35|5.45|4.601|6.895|7.65|6.75|4.6875|2.5|3.9005|6.0449|10.57|6.95|7.14|5.09|4.52|5.61|3.55|3.4|5.05|5.05|4.05|3.3|2.65|2.05|3.28|5.88|4.87|2.89|2.49|1.09|1.86|2.48|
2020-10-25 00:21:46|russ2000_2_0252|FLOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|27.53|25.55|25.57|29.69|32.19|33.53|37.03|39.12|47.13|49.4|45.4|53.7|29.48|31.09|39.18|39.69|49.16|23.77|34.32|41.44|
2020-10-25 00:21:48|russ2000_2_0253|FMAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.0625|13.75|13.75|12.8125|11.25|11.0625|11.5|11|11.2|11.5|11.18|10.375|10.125|10|11.4|10.25|10|9|10.25|9.875|8.16|8.5|9.175|9.5|8.75|9.35|9.35|8.65|8.875|10.25|10.75|10.25|9.95|10.975|10.725|11|11.125|12|12.15|12.75|13.125|13|13.65|13|13.245|13.65|14.3745|15.65|20|21.05|29.5|35.95|41.9|40.58|40.35|42.59|38.08|30.1|27.65|25.67|30.15|25.91|21.24|20.55|
2020-10-25 00:21:49|russ2000_2_0254|FMBH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.6667|10.4444|10.0741|9.5556|8.3704|8.4444|8.3704|9.4444|9.3333|10.0741|10.6|11.2667|11.6889|11.7778|12.2222|12.8444|14.8889|21|20.6889|21.3333|22.2222|24.3333|25.5|26.7667|27|27.3333|27.3267|27.5333|27.8333|27.8333|27.3333|27.6333|26.6667|25.75|26.05|25.5|26.1|26.1|22.2|19.9|18.75|18.4|17.5|16.75|19|18.1|17.25|18.65|18|18.01|18.45|22.25|23.49|24.5|22.75|24.25|22.29|22.33|22|21.05|20.38|21.63|18.55|20|21.95|21.22|25.3|24.11|25|26.45|34|33.84|34.09|37.02|38.55|36.43|40.09|40.2|31.07|33.32|33.92|34.36|35.25|23.74|26.23|24.93|
2020-10-25 00:21:51|russ2000_2_0255|FMNB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8882|15.8503|15.171|12.7029|12.6451|9.2384|8.0097|6.8907|7.6564|9.8001|9.4986|10.8131|10.9573|11.2937|12.0146|14.2157|14.902|16.0784|16.1176|16.25|17|16.75|16.9|16.3|14.9|14.35|13.55|12.56|11.78|10.9|10.6|10.51|10.52|10.7|9.34|7.5|7.7|7.35|7.23|4.1|4.75|6.18|4.9|4.15|4.25|3.6|3.65|3.62|4.5|4.8|4.24|4.95|6.15|6.53|6.36|6.15|6.38|5.94|6.25|6.48|7.59|7.65|7.94|8.1|8.1|8.15|8.29|8.13|8.94|8.97|10.8|14.95|13.35|14.35|15.6|14.95|14.15|16.6|15.05|12.09|13.79|13.83|14.5|16.2|11.46|11.83|10.87|
2020-10-25 00:21:53|russ2000_2_0256|FNKO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|6.65|7.78|11.75|21.29|13.15|21.05|23.55|20.41|17.16|3.99|5.8|5.71|
2020-10-25 00:21:54|russ2000_2_0257|FNWB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|12.31|12.47|12.38|14.1129|12.87|12.54|13.23|16.15|15.38|15.71|17.35|16.25|16.47|16.16|15.35|15.15|15.57|16.26|17.12|18.13|10.87|12.42|9.86|
2020-10-25 00:21:55|russ2000_2_0258|FOCS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.74|47.46|26.33|35.64|27.31|23.8|29.47|23.01|33.05|32.79|
2020-10-25 00:21:56|russ2000_2_0259|FOLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|11.54|15.26|10.25|11.04|11.21|16.35|7.98|8.66|10.87|10.16|3.89|3.33|2.05|4|4.56|6.14|5.98|3.73|3.32|5.42|5.76|5.27|2.53|3.38|2.16|2.68|2.14|2.25|2.86|6.9|7.94|9.35|13.55|13.99|9.67|7.99|5.74|7.62|4.67|7.42|9.94|14.94|13.5|14.47|17.09|12.26|8.38|13.6|12.39|8.065|10|8.94|15.56|14.08|
2020-10-25 00:21:58|russ2000_2_0260|FONR|price|0|||||||||||||||||||||||||||||||17.1875|14.0625|21.095|25.7825|25.7825|32.0325|42.1875|32.8125|42.1875|40.625|43.75|34.375|82.0325|53.9075|46.875|31.25|35.1575|50|59.5|75|90.625|66.4|60.15|64.075|61.725|58.6|66.4|73.45|95.325|73.45|62.5|57.025|33.6|31.25|30.475|28.9063|25|42.1875|85.9375|52.3438|50|32.8125|50|48.5|35.25|29.75|25.5|49.25|25|26.75|22|32.5|38.525|28.75|33.25|32|28.5|39.25|34|30|27|17|16.315|13.75|8|7.04|6.5|4.97|6.71|5.2|3.81|2.25|1.18|0.83|0.8417|1.9|2.14|1.57|1.91|1.4701|1.39|1.3|1.68|1.96|1.96|1.704|2.68|4.1|3.75|4.33|6.92|6.56|5.77|21.208|17.58|12.2|11.01|10.4|13.036|10.575|13.41|17.26|15.38|20.36|20.54|19.15|17.55|27.75|30.5|24.35|29.8|26.55|24.9|20.24|20.47|21.51|20.67|19.69|14.62|21.37|20.88|
2020-10-25 00:22:01|russ2000_2_0261|FPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|12.62|11.03|10.41|11.75|11.71|10.5|10.77|10.74|11.12|11.3|11.27|10.94|8.87|9.06|8.82|8.55|9.11|6.7|4.5|6.4|6.67|6.27|6.78|6.07|6.85|6.6|
2020-10-25 00:22:02|russ2000_2_0262|FRAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:03|russ2000_2_0263|FRBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.5|6.69|4|5|7|6|4.15|4.5|5|4.2|2.9|3.5|3.75|3.9|2.75|3.24|3.9|3.53|4.75|5|4.75|5.19|5.25|5.35|5.5|6|6.2|6.8|6.18|6.2|6.04|5.9739|5.95|6.21|6.94|6.65|6.85|8.54|12|11.3|11.75|13.05|13.85|14.25|13.85|13.3|12.17|11.33|11.34|10.95|11.1|7.4|6.85|6.14|
2020-10-25 00:22:04|russ2000_2_0264|FRTA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|22.4|17.98|8.3|4.39|11.13|8.32|9.9|7.66|3.58|4|4.29|7.29|11.8|6.03|9.64|10.91|
2020-10-25 00:22:05|russ2000_2_0265|FSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:05|russ2000_2_0266|FSBW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|10.73|12.97|15.83|17.85|17.21|17.15|16.54|17.33|17.1|17.85|19.3999|21.9999|23.58|25.58|25|25.36|28.045|37|36.09|43.57|52.81|54.21|53.22|61.34|55.78|42.2|49.56|49.56|50.9|63.38|36.72|38.47|39.37|
2020-10-25 00:22:07|russ2000_2_0267|FSCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:07|russ2000_2_0268|FSFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|9.81|9.6499|9.89|10.7|10.45|12.49|13.3|13.2|14.6|15.249|15.99|16.23|16.92|17.49|17.5|19.35|19.58|21.98|22.1|22.46|22.8|23.75|24.25|24.96|25.8|28.95|29.65|33.77|36.5|32.89|34.54|36.18|46.25|48.73|52.78|53.4|57.39|69.9|72.54|69|49.35|53.63|58|63.5|66.6|35.16|46.4|47.5|
2020-10-25 00:22:08|russ2000_2_0269|FTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.6|397.6|295.4|240.4|135.4|203.6|112.2|51.6|22|4.77|7.33|3.45|
2020-10-25 00:22:09|russ2000_2_0270|FTSV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:09|russ2000_2_0271|FUNC|price|0|||||||||||||||||||||||||||||||||||||||10.2388|11.2297|12.8811|14.2849|17.1748|21.7988|23.7805|16.8445|16.5968|20.8079|18.3308|14.9869|16.8445|16.8445|14.8628|13.7481|14.6151|15.173|16.5968|17.0922|17.0922|19.1978|18.3308|20.3125|18.7024|16.2252|15.8537|15.0486|14.6151|13.5004|10.7755|10.0943|10.6517|9.4131|13.3765|13.2279|16.3986|15.9528|15.2889|17.0922|16.5275|15.9528|19.4406|22.6608|23.731|24.5732|22.6906|19.5496|20.2134|19.9855|20.0153|19.8171|19.718|21.2439|22.6212|20.2134|21.1037|22.1753|22.4924|19.5694|20.1837|20.4711|17.766|18.2912|18.8262|14.3178|8.2736|9.9581|10.4733|6.2424|5.9451|4.221|4.1814|3.3689|3.0617|4.5381|3.4184|3.1014|5.9451|4.3102|6.2425|6.5596|8.67|7.372|8.5313|7.7683|8.343|8.779|7.8575|8.6699|9.0564|8.5412|8.1251|10.2005|11.1174|10.0869|11.8903|14.9|14.5|15.05|15.55|17.27|19.3|20.45|18.5|15.1|17.4|19|22.83|24.03|12.77|14.59|11.54|
2020-10-25 00:22:13|russ2000_2_0272|FVCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.56|15.08|15.68|16.95|17.52|17.4|17.15|20|16.35|16.92|19|17.55|17.28|12.19|10.76|9.4|
2020-10-25 00:22:14|russ2000_2_0273|GATX|price|0|7.1875|8.375|8.375|8.125|7.3438|7.125|7.4688|8.3125|8.375|7.0938|7.1875|8.5|9.25|8.25|7.6563|8.4063|10.625|10.1563|12.3125|9.625|11.4375|12.1875|11.6563|14.125|14.1875|17.4688|16.1875|17|16.8125|14.25|10.5|12.9375|17.3125|16|18.875|14.375|13.8125|13.125|13|16.5625|18.125|18.6875|20.625|20.375|21|20.25|20.25|22|22.438|23.563|25.875|24.313|23|24.125|23.375|24.25|24.438|28.875|33.782|36.282|38.9688|43.875|33.0625|37.875|32.9375|38.0625|31.0625|33.75|38|34|41.875|49.875|42.46|40.1|33.64|32.52|31.8|30.1|19.8|22.82|14.48|16.35|21.15|27.98|22.17|27.2632|26.66|29.56|33.19|34.5|39.55|36.08|41.29|42.5|41.37|43.33|47.8|49.25|42.75|36.68|39.07|44.33|39.57|30.97|20.23|25.72|27.95|28.75|28.65|26.68|29.32|35.28|38.66|37.12|30.99|43.66|40.3|38.5|42.44|43.3|51.97|47.43|47.52|52.17|67.88|66.94|58.37|57.54|57.98|53.15|44.15|42.55|47.5|43.97|44.55|61.58|60.96|64.27|61.56|62.16|68.49|74.23|86.59|70.81|76.37|79.29|77.53|82.85|62.56|60.98|63.75|
2020-10-25 00:22:17|russ2000_2_0274|GBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|42.16|31.4|14.54|15.68|22.02|14.5|38.85|27.5|28.5|39|47.7|44.75|38.15|40.03|52.93|62.43|54.45|79.49|52|65.43|53.35|
2020-10-25 00:22:18|russ2000_2_0275|GCBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6257|2.3127|2.1879|2.5625|2.1719|2|1.9375|2.1563|2.4063|2.5313|2.7025|3.3925|3.7625|4.375|4.555|4.475|4.75|5.45|5.7|6.955|8.34|8.76|8.0425|7.9275|8.0775|8.81|9|9.4|8.6|7.43|7.375|7|7.325|7.25|6.925|6.68|6.005|6|6.825|6.9|5.25|5.74|7.5|7.5|7.69|7.5|8|8.625|9.435|9|8.805|9.21|8.597|8.975|9.6|10.505|10.5|10.16|10.365|13.755|12.97|12.725|13.22|13.4949|14.5|14.0251|14|13.75|15.995|16.55|16|16.67|21.6|22.45|25.9|28.7|34.05|37.35|29.35|33.5|31.12|31.2|29.6|27.82|28.71|23|22.33|22.77|
2020-10-25 00:22:20|russ2000_2_0276|GCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20.01|24.45|27.82|27.15|33.5|30.3|31.05|32.25|29.05|28.75|26.4|24.79|29.6|22.21|19.71|22.71|17.8|18.58|20.86|
2020-10-25 00:22:22|russ2000_2_0277|GDEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|8.1875|10.375|9.875|8.25|7.75|9.875|8.6875|7.75|9.25|9.7|6.45|6|7.15|6.65|6|5.639|5.58|7.659|9.479|15.24|25.5|19.92|21.12|30.7|33.16|32|20.1|13.7|21.76|24.2|17.26|21.56|21.2|24.4|19.54|15.02|9.48|12.32|15.74|7.96|4.14|6.14|6.72|4.68|4.6|3.32|3.48|4.12|5.5726|4.4|4.56|3.68|3.66|5.86|4.36|6.14|5.96|7.08|8.36|7.96|10.12|9.36|8.33|6.81|8.56|9.11|8.81|9.73|10.5|13.22|12.77|12.54|13.33|20.47|25.76|33.68|23.35|29.58|23.7|14.05|14.16|13.68|13.12|19.06|6.64|10.6|13.59|
2020-10-25 00:22:24|russ2000_2_0278|GEFB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:25|russ2000_2_0279|GENC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|1.1|1.3067|1.9667|1.9667|2.7667|1.6667|1.1333|0.6867|0.8|2|1.6533|2|4.1733|3.8|5.0667|5.6|5.2667|5.6667|5.5|4.8733|6.6|6.2|6.2133|7.9867|6.5|6.1667|6.4|6.4333|11.9333|8.6533|5.4|5.3|4.8733|4.66|5.5667|4.8333|5.0267|5.3067|4.78|4.7067|5.22|5.1267|4.74|4.5267|4.6667|4.6267|4.92|5.0467|4.78|4.7133|5.6867|6.4133|7.0333|7.4267|6.5467|6.1933|6.6733|6.4|6.0267|8.0933|9.7667|9.7533|11.89|15.65|14.85|15.8|17.85|16.55|16.1|15.95|12.15|11.24|12.36|12.96|11.34|12.21|9.59|11.58|11.14|
2020-10-25 00:22:28|russ2000_2_0280|GH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.48|37.59|76.7|86.33|63.83|78.14|69.6|81.13|111.78|
2020-10-25 00:22:28|russ2000_2_0281|GKOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|25.64|25.58|15.8|27.86|39.26|35.42|50.25|41.47|33.26|26.03|30.5|40.83|65.1|55.8|78.37|74.5|66.38|54.97|33.34|38.42|50.97|
2020-10-25 00:22:29|russ2000_2_0282|GLYC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|15.1|6.73|6.94|7.3|8.32|7.95|6.01|5.98|6.1|6.88|7.16|5.96|5.6|11.55|14.17|17.19|16.23|15.77|14.51|9.12|12.46|11.39|4.26|5.29|2.37|3|3.07|
2020-10-25 00:22:31|russ2000_2_0283|GMRE|price|0.471641791045|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|340|220||||76||||||10.01|10.67|9.21|9.01|9.73|9.3|8.65|6.94|7.82|8.33|9.21|9.82|10.04|10.51|11.91|10.12|10.97|11.86|13.49|
2020-10-25 00:22:32|russ2000_2_0284|GMS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|25.43|21.41|29.34|36.11|29.41|33.94|34.28|31.69|26.55|16.76|19.15|17.7|22.96|30.41|28.11|16.33|23.41|24.89|
2020-10-25 00:22:33|russ2000_2_0285|GNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215|205|130|87|73.2|39.1|14.1|6.175|5.38|4.8|7.17|12.08|9.23|12.18|13.54|13.84|15.99|13.54|7.8|7.46|7.64|9.41|10.62|6.42|6.28|6.77|
2020-10-25 00:22:34|russ2000_2_0286|GNL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.52|27.21|23.61|25.47|22.56|24.78|23.01|23.77|22.17|21.79|20.62|16.9|20.31|20.34|17.59|18.9|19.34|19.35|20.28|13.37|15.48|15.9|
2020-10-25 00:22:36|russ2000_2_0287|GNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.11|31.67|30.95|30.29|33.42|32.94|30.23|29.58|29.22|30.68|30.38|32.88|20.79|25.87|24.41|
2020-10-25 00:22:37|russ2000_2_0288|GOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.71|17.28|19.62|17.76|21.08|23.14|24.52|27.55|21.13|23.14|26.04|26.92|32.68|26.06|33.88|33.17|
2020-10-25 00:22:38|russ2000_2_0289|GOSS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.83|21.67|22.18|16.79|15.63|10.15|13|12.41|
2020-10-25 00:22:39|russ2000_2_0290|GPMT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.92|18.73|17.74|17.17|18.66|19.16|18.51|18.95|19.11|18.84|18.88|2.25|6.71|7.09|
2020-10-25 00:22:40|russ2000_2_0291|GRBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.6|113.2|124.6|91.8|58.6|14.2|7|7.4|16|13.4|55.2|62|26.6|39.872|32.8|17.4|8.25|5.15|14.778|13|4.3|7.68|4.04|6.03|3.14|4.04|1.71|2.96|7.02|6.26|8.52|7.89|10.15|10.74|7.32|7.58|7.33|7.96|10.1|10|11.1|10|11.4|10.3|10.7|10.05|7.02|8.75|9.12|10.45|11.13|7.47|12.33|16.06|
2020-10-25 00:22:41|russ2000_2_0292|GRIF|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.75|14|13.75|17|12|12.25|10.25|11.5|11|11|10.375|12.5|13|13|15|17.18|15|14.05|14.5|16.35|13.69|13.88|11.19|12.42|13.49|14.91|17.598|25.1|22.5|26.4|26|24|25|23.69|32.5|31.35|30.01|31|36.5|36.88|34.47|35.65|34.96|32.95|31.54|35.17|31.13|26.51|30.81|29.24|27.27|27.07|26.38|27.29|32.67|25.34|26.55|26.71|25.53|25.17|28.28|25.97|28.47|29.9|30.3|32.34|30.65|28.5|27|26.93|30.28|32|30.76|26.6|22.76|31.73|32.01|31.53|31.05|30.4|34.4|36.82|36.36|40.88|39.85|36.84|32.5|37.8|35.99|38.56|40.24|40.4|53.46||
2020-10-25 00:22:45|russ2000_2_0293|GRTS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|15.45|13.3|11.14|8.635|8.97|5.82|6.64|2.65|
2020-10-25 00:22:45|russ2000_2_0294|GSHD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|24.96|33.87|26.29|27.88|47.8|49.35|42.4|44.63|75.16|86.59|
2020-10-25 00:22:46|russ2000_2_0295|GTHX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.1|25.35|19.41|35.86|42.74|54.66|18.74|16.6|27.61|32.52|26.43|11.95|24.26|11.92|
2020-10-25 00:22:47|russ2000_2_0296|GTXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:47|russ2000_2_0297|GWRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|8.8|7.62|9.1|8.7|9.78|9.64|9.06|8.85|9.53|10.71|10.26|9.81|10.17|12.53|13.15|9.77|10.54|11|
2020-10-25 00:22:48|russ2000_2_0298|HARP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|9.47|13|13.66|14.79|11.58|16.6|16.99|
2020-10-25 00:22:49|russ2000_2_0299|HBB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|25.69|22.73|28.19|22.76|21.8|21|17.38|15.7|18.95|10.06|11.9|19.43|
2020-10-25 00:22:50|russ2000_2_0300|HBCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|9.6299|9.87|11.94|12.29|12.41|14.17|13.06|13.2|14.16|14.55|14.92|14.49|15.31|17.44|16.19|18.28|18.15|18.6|18.51|18.16|18.74|20.66|20.34|22.53|23|21.27|25.24|25.8999|26.15|26.82|26.08|27.3|39|34.13|41.99|42.02|42.93|43.22|47.05|43.21|34.75|33.25|35.98|39.15|39.19|24.42|26.75|24.48|
2020-10-25 00:22:51|russ2000_2_0301|HBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.078|2.6518|3.6368|4.2088|3.4019|3.5951|1.932|1.8108|2.326|2.7427|2.9624|5.6218|6.4022|7.0235|3.6443|3.3337|3.3034|2.8867|2.5306|2.273|3.3716|3.1897|3.1519|3.3943|3.614|3.6443|3.9019|3.3185|3.3792|3.7277|3.5989|3.5231|1.9396|2.2578|2.5912|2.8867|2.6745|2.9927|2.6139|2.7579|3.0685|4.5763|4.0914|3.4322|3.1064|3.167|2.7958|3.3867|3.1216|4.3717|3.7277|4.0383|4.83|4.71|3.955|4.39|4.97|5.48|5.23|3.76|3.67|3.1|3.44|2.83|2.55|2.75|2.65|3.75|3.25|5|5.15|5.2|3.03|4.31|2.08|3.01|2.86|1.42|3|3.14|
2020-10-25 00:22:54|russ2000_2_0302|HBMD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9125|13.99|14|14.2|13.9|13.05|13.5|10|10.05|10.05|8.5|7.65|8|7.95|7.25|7|5.81|5.75|6.74|6.05|5.1|4.6|5.2|7.17|7.15|6.4|6.95|7.88|8.58|9.25|11.1|9.57|9.8|11.75|14|13.95|14.78|12.88|12.03|13|13.18|15.15|17.35|19.35|21.3|22.15|19.8|18.25|17.75|14.4|14.81|14.12|16.95|16.88|10.86|10.62|8.95|
2020-10-25 00:22:55|russ2000_2_0303|HCHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|13.09|9.46|8.04|5.12|3.55|4.03|5.02|5.95|6.09|5.82|5.36|5.73|5.2|5.83|6.22|2.61|2.45|2.43|2.51|2.17|1.48|3.34|2.55|
2020-10-25 00:22:57|russ2000_2_0304|HIFS|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.167|6.833|7.333|7.5|8.5|9.833|9.167|9.667|10|12.5|12.333|14.5|18.25|19.167|24.6667|20.1667|16.6667|16.5|16|15|14.75|15|11.75|13.125|14.875|16.75|18.625|21.53|24.25|23.7|26.5|29.852|28.75|29.991|31.95|35.04|37|41.54|39.75|40.99|41.11|43.9|41|42.2|40.75|38.8|39|37.12|38.49|34.28|34.75|31.5|30.66|29.64|29|29.26|27|25.085|27.5|30.045|31.2|30.69|34.67|36.93|37.62|44.5|51.51|52.93|47.68|47.8|56.44|60.47|64.43|62.6|69.7|67.88|69.91|78.49|78.5|79.4|81.55|87.01|99|115.11|116.03|119.8|119.11|122.92|138.5|196.78|176.85|181.93|190.27|207|206|219.7|219.81|197.74|172.01|198.01|189|210.2|144.99|167.78|184|
2020-10-25 00:22:59|russ2000_2_0305|HIIQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:22:59|russ2000_2_0306|HLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|20.93|24.2|24.76|22.43|24.23|30.88|33.73|34.48|38.55|45.36|43.6|51.11|45.26|36.94|45.85|44.03|43.59|48.87|52.12|55.64|58.04|
2020-10-25 00:23:01|russ2000_2_0307|HLNE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|21.99|26.18|34.43|36.42|47.33|44.89|36.49|43.58|55.45|59.45|59.6|55.31|64.74|63.25|
2020-10-25 00:23:02|russ2000_2_0308|HOFT|price|1.30932346011||||||||||||||||||||||||||||||||||||||||||||||||20|20|20|20|13.876|14.376|17.126|18|17|16|14.5|14|16|17|16.126|14.5|6.75|7.5|7|4.75|6.25|6.25|5.5|4.5|4.25|4.5|4.325|4.1|8.5|7.75|7.5|7.75|13.765|14.495|14.3535|20.995|22.81|21.47|27.1|23.35|17.44|14.75|17.81|15.26|18.4|16.09|14.42|14.65|21.03|24.74|19.29|17.88|20.97|20.32|17.36|6.88|11.1|12.57|13.35|12.33|15.76|15.08|10.5|11.47|12.2|10.31|9.05|9.53|12.17|11.62|11.43|14|17.19|17.61|15.12|17.1|13.73|14.62|14.88|15.24|25.76|25.57|25.17|26.2|25.04|24.34|23.44|27|42.95|41.75|39.75|48.05|38.3|39.6|42.75|30.3|29.03|27.63|17.86|23.35|14.66|16.78|22.21||
2020-10-25 00:23:04|russ2000_2_0309|HOME|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|11.18|15.14|16.73|23.24|21.12|31.68|34.09|35.76|26.99|21.93|22.99|5.99|9.09|5.83|2.16|8.85|22.72|
2020-10-25 00:23:05|russ2000_2_0310|HONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|15.59|19.34|18.99|19.96|18.81|19.16|17.48|19.05|19.19|15.7|9.4575|10.1092|10.08|11.04|7.69|8.54|7.97|
2020-10-25 00:23:06|russ2000_2_0311|HOPE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0004|2.313|2.8134|3.1878|2.5|2.0625|2.5625|2.5|2.375|2.4219|2.125|2.25|3.25|3.8125|4.075|4|4.9125|3.8375|4.9975|5.5275|4.48|5.43|6.375|8.65|8.57|13.57|14.83|15.78|19.26|21.86|16.84|15.07|14.9|18.11|17.9|18.21|18.4|20.33|17.45|16.05|16.01|12.12|12.91|12.04|11.2|9.57|2.94|4.69|7.37|11.46|8.66|8.66|7.13|9.27|9.41|7.74|6.37|8.96|11.07|10.85|12.49|11.47|13.15|12.79|14.01|16.47|17.25|16.15|14.63|13.95|14.33|14.78|15.04|17.31|14.76|15.41|16.98|22.25|18.57|18.65|16.58|18.43|18.97|17.82|16.73|11.89|13.15|13.26|14.65|14.9|8.13|8.875|7.87|
2020-10-25 00:23:10|russ2000_2_0312|HPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.76|29.51|29.76|36.22|38.37|30.17|28.13|25.34|27.67|30.4|37.05|39.03|43.87|43.55|57.91|35.95|20.73|23.21|27.46|32.64|32.04|31.17|31.02|34.61|40.39|37.88|45.54|42.67|35.17|28.93|17.85|25.84|18.37|21.02|20.63|24.81|27.67|26.13|27.43|24.3|11.67|8.8|8.43|3.53|3.84|5.81|6.62|5.1|7.63|4.32|3.04|3.88|5.02|5.19|5.95|5.4|2.52|2.58|1.84|1.75|1.77|0.247|0.3116|0.3016|
2020-10-25 00:23:12|russ2000_2_0313|HRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.35|33.7|40.16|48.89|36.95|48.45|63.26|64.83|55.79|50.84|26.21|37.14|44.47|48.82|49.73|22.67|27.38|39.61|
2020-10-25 00:23:13|russ2000_2_0314|HSDT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.055|53.75|60.05|62.6|48.5938|15.25|21.825|18.75|26.475|24.75|33.25|39.75|37.35|70|56.75|10.4099|10|9.49|9|6.66|2.54|1.75|0.97|0.33|0.4267|0.3867|
2020-10-25 00:23:14|russ2000_2_0315|HSKA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.25|147.5|123.75|126.88|106.88|86.25|41.875|35|30.3125|26.875|24.375|47.5|17.8125|31.25|8.75|14.375|10.4|8.3|8.3|11.2|4.2|4.7|3.2|8.35|13|20.6|26|21.7|13.39|15.7|11.7|10.5|6.1|7.5|13.3|14.5|10.2|16.1|17|17|25|22|18.3|13.199|12.6|8|2.5|2.59|3.6|4.618|5.7|8.4|6.4|4.6|4.3|6.2501|9.65|8.92|6.98|11.8|11.35|8.94|8.32|8.86|6.67|5.95|8.35|9.2|10.59|13.3|18.05|24.8|29.26|34.36|39.76|27.5|35.72|55.68|72.75|95.4|94.1|88.3|80.86|78.24|102.4|111.18|86.16|83.51|82.07|70.03|96.87|56.17|91.7|96.71|
2020-10-25 00:23:17|russ2000_2_0316|HUD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|15.18|17.63|22.99|16.56|13.78|13.84|12.5|15.02|4.92|4.78|7.6|
2020-10-25 00:23:18|russ2000_2_0317|HWC|price|0||||||||||||||||||||||||||||||||||4.2029|4.2392|6.1595|5.942|7.2464|7.3913|8.4783|9.058|8.8406|10.0725|9.5652|8.4783|8.1159|8.6957|8.696|8.768|8.913|10.218|10.87|10.363|11.739|11.015|13.5|13.25|16.334|16.75|20.167|20.5|18|15.9167|15.1667|15.3333|14.9583|13.3333|12.9167|10.2917|11.3333|10.3125|12.75|14.4792|14.3167|13.5267|14.3467|17.9|22.46|23.4895|22.325|21.53|23.375|24.675|27.285|30.96|29.06|31.79|33.46|32.5|34.4|34.14|37.81|46.52|56|53.55|52.84|43.98|37.55|40.08|38.2|42.02|39.29|51|45.46|31.28|32.49|37.57|43.81|41.81|33.36|30.07|34.86|32.84|30.98|26.81|31.97|35.51|30.44|30.98|31.73|30.92|30.07|31.38|36.68|36.65|35.32|32.05|30.7|29.86|31.91|27.05|25.17|22.96|26.11|32.43|43.1|45.55|49|48.45|49.5|51.7|46.65|47.55|34.65|40.4|40.06|38.295|43.88|19.52|21.2|18.81|
2020-10-25 00:23:21|russ2000_2_0318|ICBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|20.25|19|19.14|20.3|19.78|20.62|19.76|26.97|30.14|25.28|30.48|30.95|28.85|27.82|25.24|17.57|17.6|17.25|20.13|25.63|17.77|20.93|18.96|
2020-10-25 00:23:22|russ2000_2_0319|ICHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|19.83|22.21|25.6|24.75|23.26|20.71|20.06|15.94|22.58|21.7|26|33.27|19.16|26.58|21.7|
2020-10-25 00:23:23|russ2000_2_0320|IEA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.75|9.8008|9.85|9.83|9.88|8.5|9.14|10.49|8.58|5.44|2|4.48|3.27|2.15|3.49|5.95|
2020-10-25 00:23:24|russ2000_2_0321|IESC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|17.92|16.73|17.98|25.05|32.96|26.87|20.27|15.86|17.66|15.99|8.95|8.01|6.93|8.05|5.94|5.65|4.39|3.78|3.505|3.5|3.29|2.0253|1.85|4.25|3.07|4.55|4.66|6.24|4.35|4.23|5.09|6.2|6.05|8.25|7.72|8.8|7.37|7.72|10.58|14.68|12.64|17.38|19.8|17.7|16.5|17.65|17.45|15.1|16.85|19.1|15.17|17.77|18.46|20.52|25.28|17.29|22.4|31.37|
2020-10-25 00:23:26|russ2000_2_0322|IIIV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|22.98|24.1|24.02|29.45|20.12|28.25|19.09|30.25|25.25|
2020-10-25 00:23:27|russ2000_2_0323|IIN|price|0|1.6667|1.875|1.8334|1.2917|1.0834|1.2917|1.8334|1.875|2.375|1.625|1.6667|1.5|1.375|1.6667|1.5|1.0834|1.9166|2.1667|2.5416|2.125|2.6667|3.125|2.6667|2.75|3.2083|3.5833|5.4584|5.6667|8.875|10.5001|6.4167|6|10.6667|8.0833|7|7.3333|7.75|7.3333|6.4167|7.75|6.6667|6.8334|7.0833|9.1667|9.3333|7.4167|7.6667|6.583|6.583|5.667|5.542|6.5|7.083|7.417|9.3333|11.417|10.6667|12.438|12.625|9.625|10|8.875|7.625|8.25|5.438|6.875|4.938|6.688|5.75|7.375|5.938|3.5|3.75|4.5|3.75|2.1|2.5|2.25|2.29|1.52|1.5|1.5|1.83|3.73|2.82|3|2.05|2.06|1.87|2.1|5.7|4.239|6.99|4.98|4.93|4.97|5.9|6.85|9.3|12.48|8.0801|8.4|3.94|3.6|3.121|2.7|3.27|3.2245|3.9|5.3501|4.156|3.9099|4|3.89|3.07|6.26|6.77|6.6|5.1|4.05|4.57|3.51|3.91|3.8539|4.5001|8.57|5.99|6.8699|8.011|7.32|8.11|7.58|6.37|5.34|5.785|6.9|9.1|8.175|12.1|19.8|20|40.3|56.2|26.38|25.08|23.36|19.44|18|11.77|13.52|12.18|
2020-10-25 00:23:30|russ2000_2_0324|IIPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|16.65|17.07|18.35|28|26.32|37.01|46.54|45.89|81.69|130.97|95.1|75.34|80.77|88.02|124.75|
2020-10-25 00:23:31|russ2000_2_0325|ILPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.05|20.5|22.39|22.6|19.52|20.16|20.14|21.27|22.03|17.22|20.55|21.7|
2020-10-25 00:23:32|russ2000_2_0326|IMAX|price|0||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.625|4.25|5.438|5.563|10|11.375|15.813|18.375|16.813|15.5|17|24.75|26.125|22|28.375|22.813|20|31.625|19.5|22.5|20|27.375|21.5|22.75|16.9375|2.75|3.0938|1.96|1|2.02|4.69|5.661|4.55|4.04|4.89|9.01|7.9|7.91|5.89|5.53|5.63|8.249|9.24|9.94|10.43|7.06|10.15|9.16|4.89|3.76|5.04|4.2199|4.2|6.82|6.97|6.84|5.92|4.46|4.31|8.12|9.41|13.31|17.99|14.6|16.86|28.07|31.98|32.43|14.48|18.33|24.44|24.03|19.91|22.48|26.73|24.86|30.24|29.48|27.33|28.48|27.46|30.9|33.71|40.27|33.79|35.54|31.09|29.48|28.97|31.4|34|22|22.65|23.15|19.2|22.15|25.8|18.81|22.68|20.2|21.95|20.43|9.05|11.21|11.96|
2020-10-25 00:23:35|russ2000_2_0327|IMH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.78|0.23|1|2.09|3.52|3.96|2.62|2.834|2.71|2.62|2.819|1.95|1.96|2.47|2.03|7.16|14.49|9.65|10.4|9.79|6.42|6.25|5|6.26|6.18|12.5|19.14|16.44|18.32|14.09|15.04|13.45|14.05|12.6|15.29|13.5|9.99|7.49|9.78|7.46|3.47|3.92|3.2|7.51|5.26|2.43|1.69|1.39|
2020-10-25 00:23:37|russ2000_2_0328|IMUX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.2|1089.6|816.4|1017.2|1000.4|844|168|433.6|355.6|254.8|247.2|180|164|120|192|234|262|244|11.164|7.76|7.884|13.2|12.11|9.7|6.72|12.12|18.62|
2020-10-25 00:23:38|russ2000_2_0329|INBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|9.8333|12.5|10.9667|10.2|11.7|10.8333|11.0133|10.7667|9.9333|9.3|9.3333|9.0667|7.3|7.6667|6.4667|5.7|5.6467|5.2|5.7333|4|4.6667|6.6667|6.3333|7.3333|6.8667|6.84|6.7533|6.8|8.9933|9.3667|10.7667|14|15.4|20.49|27.47|23.52|22.95|21.12|15.68|16.75|17.86|24.5|30.76|29.01|24.24|23.09|22.86|31|29.7|28.15|31.75|39|35.75|34.2|31|19.9|18.81|19.73|22.45|24.2|16.73|16.74|14.23|
2020-10-25 00:23:40|russ2000_2_0330|INNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:40|russ2000_2_0331|INSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|35.66|42.08|42.25|56.78|60.65|61.02|74.21|60.28|87.02|129.05|
2020-10-25 00:23:41|russ2000_2_0332|INST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:41|russ2000_2_0333|INSW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.93|19.13|21.28|20.1|18.61|17.37|24.11|19.63|16.79|17.14|18.16|17.93|29.76|23.89|16.34|14.49|
2020-10-25 00:23:42|russ2000_2_0334|INVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|18.17|18.19|17.03|21.57|21.21|28.02|22.83|27.73|30.67|29.75|32.46|28.06|21.7|10.01|12.65|12.91|11.66|17|13.49|14.75|13.47|13.64|14.38|19.39|28.64|24.11|22.12|21.87|22.97|19.99|19.42|25.76|22.65|23.88|35.25|41.2|34.27|32.38|29.78|18.03|14.84|17.07|18.095|9.22|10.77|11.28|10.17|11.26|10.46|12.86|12.58|13.51|14.42|16.01|13.45|15.05|16.74|13.93|14|11.12|14.37|8.73|14.54|11.61|
2020-10-25 00:23:44|russ2000_2_0335|IOTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:44|russ2000_2_0336|IOVA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|124|106|118|115|140|88|99|115|50|27|17|5|2.05|5.05|11.2|8.33|6.19|7.15|8.25|12.11|9.17|5.84|7.58|4.84|7.78|7.97|7.05|7.4|6.95|7.95|8|16.5|12.75|11.9|8.99|9.51|21.75|20.31|27.68|29.935|27.45|32.3|
2020-10-25 00:23:46|russ2000_2_0337|IRMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|7.14|12.74|15.17|23.27|24.92|27.78|19.79|21.21|17.13|11.85|8.3|9|9.8|15.6|14.4|20.1|37.15|23.1|28.09|20.46|23.46|23.38|21.35|23.21|21.16|
2020-10-25 00:23:47|russ2000_2_0338|IRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.33|8.34|8.67|9.17|9.68|9.35|9.49|7.53|6.98|7.75|7.12|8.18|9.24|8.92|9.37|9.81|10.15|10.14|9.14|10.21|10.33|9.23|10.79|11.68|14.32|14.08|9.11|11.09|11.05|
2020-10-25 00:23:48|russ2000_2_0339|IRTC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.02|30|37.6|40.31|51.67|54.91|60.91|78.38|94.89|68.86|74.96|77.42|77.15|68.09|81.35|115.89|233.58|
2020-10-25 00:23:49|russ2000_2_0340|ISTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|13.3|13.81|17.1|15.2|15.67|17.6|15.18|15.65|15.45|18.3|22.1|23.25|23.8|24.4|25.2|28.4|26.85|24.69|22.71|23.22|23.72|24|12.51|14.5|12.99|
2020-10-25 00:23:50|russ2000_2_0341|ITGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.862|25.194|18.5136|24.8064|22.2528|34.045|22.8|22.8274|24.5784|26.7672|26.448|31.92|34.5192|38.2128|32.9506|23.9384|15.8688|20.5109|16.3613|21.6326|24.0586|23.9582|19.535|20.5838|20.6386|25.0526|24.6149|29.941|30.0778|18.4224|16.3978|15.2578|22.5902|21.8606|17.7749|19.7174|20.4926|18.0758|19.3253|20.2373|21.3955|22.2163|24.013|24.4507|18.1944|19.8269|22.3805|19.5806|22.417|21.0034|26.1926|29.7403|31.993|39.672|42.7181|44.6424|38.8603|45.3264|52.7592|49.7222|50.4427|49.0291|35.27|31.57|21.41|30.65|38.9|42.25|51.15|46.1|55.75|65.55|83|72.57|75.42|83.21|74.7|80.74|58.03|68.79|58.44|
2020-10-25 00:23:53|russ2000_2_0342|ITI|price|0|||||||5|4.3751|8.2501|5.6249|5.2501|7.5|8.1249|7.6249|6.1249|6|9.6249|8.2501|7.3751|5.2501|5.6249|6|6|5.6249|6|5.6249|4.6249|4|5.2501|5.1249|4.2501|4.3751|7.1249|5.5|3.8751|5.2501|6|5.8751|5.2501|6|8|9.2501|9.7501|9.3751|11|8.5|7|6.5009|5.4998|5.1252|6.8755|8.5|7.2502|15.2497|15.9843|17|13.1247|12.9988|18.0011|5|8.75|12.25|5.938|7.813|9.75|9.813|10.5|13.5|13.75|14.5|17.188|8.5|3.375|2.2|1.69|1.39|1.55|1.66|0.98|0.67|0.66|0.679|1.42|1.97|4|3.29|3.25|3.45|2.44|2.64|2.69|2.4|2.64|2.38|2.49|2.4|2.3|2.37|2.23|3.97|2.31|2.53|1.98|1.55|1.31|1.3|1.46|1.5|2|1.3501|1.47|1.8195|1.44|1.3|1.14|1.31|1.49|1.36|1.51|1.7|1.82|1.79|1.83|2.1|1.98|1.7|1.75|1.7148|1.82|1.77|2.46|2.15|2.44|2.86|3.64|3.64|5.44|6.22|6.65|6.97|4.96|4.84|5.38|3.73|4.17|5.17|5.745|4.99|3.2|4.755|4.1|
2020-10-25 00:23:56|russ2000_2_0343|ITIC|price|0||||||||||||||||8|9.8125|10.8125|15.25|10.75|7.25|8|6.5|6.5|6.5|6.25|7.5|5.75|5.75|7.5|4.875|4.75|6|5|5|4.875|7.25|3.75|5.375|6.5|7.75|7.625|8.625|8.5|8.75|8.25|7.5|6.75|7.5|9.25|9.5|10.5|12.25|11.25|12.5|15.75|15|15.75|20|21.25|25.75|25|22|21|21.5|17|14.125|17.25|13.25|10.5|10.5|15.75|15|15.15|15.25|15.44|18.46|19.4|17.76|22.843|20.79|28.54|30.5|31.011|30.75|31.5|30.05|36.99|39|36|39.05|42.17|42.93|44.23|46|53.3999|50.33|50.58|39.24|38.3899|49|48.5|40.01|37.35|28.99|26.89|32.75|30.9|33.99|31.7|32.59|30.5|31.8|39.86|35.29|35.77|46.72|56.93|65.24|60|69.07|70.94|75.1|80.98|75.9|67.38|73.2|72.9|74.04|70.89|71.8|100|91.07|95.25|99.5|158.18|158.15|193.44|179.07|198.35|199.9|184.66|167.9|176.68|157.9|167|160.1|159.2|128|121.32|130.06|
2020-10-25 00:23:59|russ2000_2_0344|JAG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:23:59|russ2000_2_0345|JAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.45|10.24|9.56|9.97|10.9|9.8|11.9|11.65|9.95|11|11.45|11.9|8.2|9.82|10.85|11.71|9.56|4.88|4.75|5.2|
2020-10-25 00:24:00|russ2000_2_0346|JCAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.31|20.32|17.692|16.16|15.31|14.3|18.9|20.3|22.7|22.6|20.32|19.23|18.34|19.35|19.26|20.01|21.04|20.96|19.61|19.14|10.59|13.68|17.17|
2020-10-25 00:24:01|russ2000_2_0347|JELD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|32.85|33.32|34.99|39.37|30.36|28.83|24.97|14.32|17.28|20.6|19.13|23.53|11.21|14.69|22.6|
2020-10-25 00:24:03|russ2000_2_0348|JILL|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|13.35|12.5|5.54|8.75|5.11|8.19|5.09|6.08|5.5|2.14|1.77|1.17|0.44|0.6844|0.7975|
2020-10-25 00:24:04|russ2000_2_0349|JNCE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.99|15.92|14.76|13.29|22.26|7.35|6.5|3.37|6|4.43|3.58|8.73|4.75|6.9|8.22|
2020-10-25 00:24:05|russ2000_2_0350|KALA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|23.08|18.49|17.09|13.81|10.38|4.6|7.69|5.65|4.36|3.63|8.79|10.51|7.93|
2020-10-25 00:24:06|russ2000_2_0351|KDMN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|7.3|5.48|3.63|3.64|3.35|3.48|4.2|3.96|3.47|1.93|2.64|1.65|2.58|4.53|4.19|5.12|3.72|
2020-10-25 00:24:07|russ2000_2_0352|KIDS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.19|16.04|26.79|35.19|32.36|43.62|36.85|36.65|45.82|36.25|44.08|45.92|
2020-10-25 00:24:08|russ2000_2_0353|KINS|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|0.315|1.25|2.19|1.875|1.875|1.875|2.5|6.25|3.44|3.75|3.125|5|8.75|8.75|8.75|7.1875|4.6875|4.0625|2.1875|2.1875|1.4063|1.875|1.75|1.25|1.6|1.25|1.5|2.35|1.95|1.75|2.95|4.4|4.75|6.55|5.85|6.3|7.75|5.59|3.56|3.1|2.58|2.75|2.07|1.9482|3.06|2.4|2.68|2.3|1.67|1.67|1.01|0.8|0.48|0.36|2.24|2.15|2.49|3|2.89|2.42|3.5|3.091|2.988|3.48|3.59|3.18|5.235|5.09|4.869|5.7|5.22|5.27|7.27|6.97|6.67|8.0901|8.15|7.53|7.6|8.64|9|8.26|8.85|9.23|13.75|15.95|15.3|16.3|18.8|16.8|16.9|19|17.69|14.74|8.65|8.52|7.75|5.11|4.42|5.89|
2020-10-25 00:24:11|russ2000_2_0354|KLXE|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.8|144.45|130.3|140.25|78.6|39.7|20.2|6.5|10|4.41|
2020-10-25 00:24:11|russ2000_2_0355|KNSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|17.35|25.5|28.09|18.06|13.54|8.51|11.06|15.48|25.48|15.32|
2020-10-25 00:24:12|russ2000_2_0356|KNSL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|22.33|34.67|31.95|37.88|43.69|45.04|51.38|51.37|62.4|54.08|68.57|87.36|100.75|101.66|104.53|155.21|186.28|
2020-10-25 00:24:13|russ2000_2_0357|KOD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|7.1|6.53|11.7|14.38|71.95|47.7|54.12|59.21|
2020-10-25 00:24:14|russ2000_2_0358|KREF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|21.5|21.04|20.01|19.79|20.29|20.27|19.38|20.39|20.1|19.99|20.77|14.6|16.58|16.54|
2020-10-25 00:24:15|russ2000_2_0359|KURA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.28|3.85|2.89|6.67|6.3|8.55|8.6|13.05|16|18.4|17.05|17.45|13.46|16.59|19.55|16.18|13.75|9.95|16.3|30.55|
2020-10-25 00:24:16|russ2000_2_0360|KZR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|21.41|23.6|17.74|7.71|3.28|4.01|4.36|5.18|4.84|
2020-10-25 00:24:16|russ2000_2_0361|LAND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.25|16.76|15.95|16.63|13.58|12.49|11.79|10.75|11.98|10.34|9.07|8.61|10.07|11.06|10.63|11.24|11.1|11.41|13.56|13.44|12.08|12.68|12.32|11.52|12.65|11.4|11.97|12.97|11.85|15.86|15.06|
2020-10-25 00:24:18|russ2000_2_0362|LASR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|33.06|22.21|17.78|22.28|19.2|15.66|20.28|10.49|22.26|23.48|
2020-10-25 00:24:19|russ2000_2_0363|LAUR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|14.14|18.48|14.54|13.57|13.74|14.93|15.18|14.82|14.97|14.89|17.55|17.61|10.76|9.75|13.28|
2020-10-25 00:24:20|russ2000_2_0364|LAWS|price|0|10.5155|10.6715|9.7042|10.6091|8.4604|8.8974|9.99|10.989|12.987|12.7372|12.6748|13.2368|15.3285|16.1794|13.4933|14.1804|17.6787|19.3341|23.4883|19.99|23.1759|29|26.25|25|21.75|23.25|22.75|22.5|26|28.5|24.5|29|30|29.25|29.25|26.25|28.75|26|25|25.25|29|25.75|26.25|29|25.5|23|24.75|26|27|26.5|27.25|24.5|22|25.25|21.875|21.875|22.25|27|29.5|29.75|26.75|25.75|22|23|20.5|25.1875|21.625|23.125|23.8125|24.625|24.1875|27.1875|24.75|29.3|24.4|26|28.82|30.81|29.15|30.98|25.75|27.41|27|33.07|32.5|38.15|40.97|50.19|46.8|38.82|36.72|37.74|40.93|39.42|41.92|45.89|37.88|38.7|34.81|37.92|27.55|24.78|27.65|22.85|12.17|14.21|17.41|17.65|15.47|16.98|15.27|24.89|23.04|19.67|13.52|15.43|15.11|9.25|6.92|9.9|17.58|12.84|10.31|12.25|16.07|16.29|22.29|26.72|23.21|23.48|21.65|23.35|19.58|19.86|17.73|23.8|22.45|22.15|25.2|24.75|25.25|24.35|33.9|31.6|31.36|36.73|38.73|52.1|26.72|32.26|41.03|
2020-10-25 00:24:23|russ2000_2_0365|LBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|11.91|11.95|10.92|8.92|10.1|10.48|11.39|11.53|8.59|10|8.27|
2020-10-25 00:24:24|russ2000_2_0366|LBRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.78|16.89|17.96|21.68|13.52|14.92|15.79|10.65|11.18|3.01|5.8|7.99|
2020-10-25 00:24:25|russ2000_2_0367|LCII|price|0.321882156985|||||||||2.375|1.625|2.25|1.25|1.375|1.0626|0.9376|1.3126|0.9376|1.125|0.6876|0.625|0.6876|0.5626|0.5626|0.5|0.75|0.875|0.6563|0.4688|0.375|0.4375|0.25|0.2188|0.2266|0.3438|0.625|1.1875|1.125|1.1563|1.9063|3.375|2.375|1.9375|2.25|2.5|2.5313|2.5625|2.188|2.625|3.188|3|3.438|3.657|4.125|4.594|6.188|5.438|5.438|7.032|5.657|6.344|7.313|7|5.75|5.8125|6.4375|5.9688|4.5|3.5|3.5313|3.9063|2.875|2.75|2.8|4.875|4.7|6.35|7.63|7.425|8.1|7.605|7.55|9.55|12.525|17.54|18.6|19.085|15.675|18.825|18.94|22.275|28.85|35.55|35.94|23.33|27.15|28.68|28.77|34.78|39.58|24.46|24.39|14.8|12.1|8.68|14.28|19.19|19.14|22.02|25.65|21.13|21.07|22.33|24.07|21.3|24.03|27.31|29.78|26.86|31.67|36.31|36.1|40.83|50.26|54.2|50.32|45|48.06|61.54|56.67|58.66|59.83|64.46|64.83|91.61|89.55|99.8|101.15|106.75|123.8|104.15|95.3|91.95|69.35|76.82|87.85|91.63|97.12|66.83|86.72|125.8|112.35|
2020-10-25 00:24:28|russ2000_2_0368|LCNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.8|12.6|13|18.25|19.5|19.375|10.5|10.0313|9.75|8.5625|8.125|10|10.25|10.275|10.75|11.25|11.5|12.3775|13.5625|14.375|16.75|17.5|17.9375|18.7|18.5|19|18.625|19|18.3|18.575|18.795|18.25|18.25|18|15.75|14|14|12.75|12.55|10.6|9.5|9.65|8.6|9.85|10.5|11.05|12.05|11.75|11.85|11.76|12|11.92|12.75|12.542|12.647|13.25|13.17|13.68|16.18|21|21.29|17.6|17.77|14.95|15.02|14.58|15.3|16.4|16.22|16.55|16.1|16.81|17.86|24.45|22.15|19.9|21.3|20.5|19.45|20.05|18.5|15.71|17.15|18.12|17.48|19.48|12.75|14.55|13.52|
2020-10-25 00:24:31|russ2000_2_0369|LEGH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|11.9|12.45|16.2|16.64|9.25|14.22|13.68|
2020-10-25 00:24:32|russ2000_2_0370|LEVL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.76|27.18|27.8|22.28|23.26|23.61|24.54|25.16|18|16.74|15|
2020-10-25 00:24:33|russ2000_2_0371|LEXEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:33|russ2000_2_0372|LILA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5284|31.9102|38.2279|33.7667|30.7452|26.6061|21.4061|21.5955|20.3737|22.2775|19.6159|18.6214|19.2181|20.0611|13.6014|18.3183|17.1249|16.6608|18.2804|9.9643|9.2065|8.25|
2020-10-25 00:24:34|russ2000_2_0373|LILAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7043|32.5483|39.9819|36.4837|31.1604|27.0348|20.6088|22.4625|20.01|22.1583|19.4776|18.3464|19.1069|19.8769|13.6505|18.489|17.2532|16.892|18.4985|9.7531|8.9736|8.14|
2020-10-25 00:24:35|russ2000_2_0374|LIND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.7|9.62|9.84|9.83|9.73|9.88|10.11|10.55|9.48|11.15|9.75|9.37|9.15|9.72|8.9|10.35|10.91|9.58|10.07|12.8|14.71|13.23|15.25|17.06|17.15|16.55|4.28|7.72|8.58|
2020-10-25 00:24:36|russ2000_2_0375|LITE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16.94|21.4|26.48|23.53|41.84|41.15|54.7|59.35|55|50.05|62.2|55.95|61.25|41.57|56.54|48.3|54.69|79.3|73.7|81.43|74.61|
2020-10-25 00:24:37|russ2000_2_0376|LIVN|price|0.541062801932||||||||||||||||||||||||||||||||||||||||8|8|9.75|10.25|7.75|7.75|5.25|3.75|4.25|4|5.5|5.25|4.5|5.5|6|3.063|5.125|5.75|14|13.375|31.875|24|13.875|6|9.5|8.125|13.25|14.063|18.688|20.375|13.5|23.25|16.188|11.4|16.75|15.72|15.99|13.55|13.23|16|21.39|22.83|29.84|27.35|23.95|23.69|27.98|18.77|44.17|37.69|38.62|30|25.77|23.19|21.43|18.03|18.78|21.86|14|14.5|14.5|15.8|27.62|12.74|13.27|13.24|16.61|14.46|19.16|19.53|23.82|27.51|31.81|35.59|27.14|28.8|38.13|38.3|43.3|46.25|46.8|43.42|51.99|57.76|65.256|59.16|59.47|52.5|64.92|60.91|61.4|66.28|53.98|52.73|52.05|56.68|49.01|52.7|60.94|73.9|88.5|88.78|110.13|111.99|97.25|68.89|77.05|70.73|45.25|53.12|46.54|53.45|
2020-10-25 00:24:40|russ2000_2_0377|LIVX|price|0.313057583131||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|6.9|6.75|8.925|13.35|||15.6|60|||90|4.4|3.8|3.7|5.36|2.85|5.38|4.91|2.68|1.76|1.59|2.55|3.14|2.13|
2020-10-25 00:24:41|russ2000_2_0378|LJPC|price|0||||||||||||||||||||||||||||||||||||||||||||||12500000|6875000|5625000|6875000|9845000|12500000|12500000|20000000|13750000|11250000|15000000|12500000|11562500|12500000|11095000|9687500|8750000|7187500|11250000|6562500|2031250|1250000|6328125|16406250|10312500|23281250|11796875|15000000|25625000|10175000|22350000|18300000|15625000|10650000|16250000|4225000|8125000|9925000|10650000|6900000|6075000|7625000|4175000|1750000|2000000|1900000|1850000|2490000|1835000|1860000|1515000|3025000|2240000|2215000|1960000|985050|1087800|560000|290000|90000|96600|105900|83500|34000|23000|17500|13000|15750|43|15|13.5|2.5|3|3|3.25|4.6|3.75|5.75|7.75|10.8|9.18|9.61|18.45|18.3|24.51|27.79|27|20.91|16|23.79|17.53|29.85|29.77|34.78|32.18|29.78|29.17|20.13|9.43|6.43|9.25|8.8|3.93|4.2|4.26|4.03|
2020-10-25 00:24:44|russ2000_2_0379|LKSD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:44|russ2000_2_0380|LLEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:44|russ2000_2_0381|LMAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.1|6.5|6.03|6.51|6.39|3.73|3.01|3.5|1.86|2.07|3.11|3.87|4.9|4.62|5.43|7.04|6.67|6.62|7.12|6.9|5.76|5.84|5.66|6.21|6.01|5.98|6.66|6.64|8.07|8.02|8.1903|6.86|7.56|8.16|11.53|13.7|17.77|13.63|14.01|21.78|24.28|23.96|29.93|38.4|30.99|36.9|33.73|34.3|23.25|31.25|27.85|35.71|36.15|21.39|24.25|32.96|
2020-10-25 00:24:46|russ2000_2_0382|LNTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.84|3.5|1.89|3.65|8.22|8.45|12.15|16.15|17.55|22.15|15.65|14.3|14.55|15.03|24.48|27.76|26.36|20.56|12.61|14.01|12.03|
2020-10-25 00:24:48|russ2000_2_0383|LOB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|20.09|14.45|14.32|13.71|14.33|18.9|21.3|24.2|23.4|23.35|27.75|30|26.9|14.79|14.61|16.5|18.15|19.01|10.44|13.69|25.33|
2020-10-25 00:24:49|russ2000_2_0384|LOGC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.4|9.88|13|10.81|7.2|4.94|8.46|9.08|
2020-10-25 00:24:50|russ2000_2_0385|LOVE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|20|19.04|23.88|39.395|21.44|16.33|11.35|11.93|31.78|32|
2020-10-25 00:24:50|russ2000_2_0386|LQDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.96|27.43|21.66|11.38|8|3.56|4.275|4.71|8.42|4.92|
2020-10-25 00:24:51|russ2000_2_0387|LTHM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|13.8|12.28|6.92|6.69|8.55|5.25|6.16|8.97|
2020-10-25 00:24:52|russ2000_2_0388|MARK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.3|49.9|49.5|34.6|26|4.1|1.65|3.03|5.1|3.603|1.6|2.02|6.15|4.21|3.05|5.85|3.064|2.95|5.99|2.5|1.54|1.67|1.79|3|3.99|4.86|5.5|7.5|6.75|4.74|4.42|3.89|4.06|4.85|4.89|4.49|4.48|3.37|2.98|1.99|3.81|8.86|7.13|4.92|3.27|1.07|1.85|0.8718|1.105|0.5|0.2722|2.31|1.24|
2020-10-25 00:24:53|russ2000_2_0389|MAXR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8536|16.9601|19.577|27.204|28.7628|39.726|36.895|42.6221|44.5663|51.4713|52.97|53.35|47.94|46.2689|41.4825|53.7|52.92|56.1287|67.95|63.39|79.18|76.99|76.9633|80.41|74.73|81.7353|76.6876|74.95|54.308|60.97|64.8826|64.6941|60.6019|48.5|53.1873|52.96|57.7182|65.01|44.82|48.86|34.81|10.85|3.96|7.43|7.71|14.29|11.32|17.96|25.97|
2020-10-25 00:24:55|russ2000_2_0390|MBCN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.059|14.059|13.6054|13.6054|13.8322|13.8322|13.6054|12.4717|11.312|12.4717|10.5442|11.4286|11.7914|12.4286|16.1905|14|14.0476|12.957|15.2381|15.5|16|16.5|18|18.375|20|20|19.2855|20.5|21|20.75|20.875|21.125|19.625|19.35|19|18.5|18|15|12|11|10.3|10|7.625|10|11.75|9.5|8.5|8.9|9.25|8.75|8.475|8.5|10.075|11.75|11.625|12.25|15.075|13.125|14.5|13|13.525|14.25|16.55|16.5|15.87|15.825|17|16.875|16|15.955|16.7928|19.435|22.7624|25.8|23.475|24.225|24.425|26.8|23.5719|21|20.605|20.12|23.405|26.55|13.06|20.41|19.65|
2020-10-25 00:24:57|russ2000_2_0391|MBIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|19.68|22.4|27.6|25.39|20.34|21.5|15.64|16.4|19.71|15.18|17.28|19.71|
2020-10-25 00:24:58|russ2000_2_0392|MBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|11.84|11.99|11.2|7.05|5.71|2.3|3.52|3.56|3.76|3.88|2.7|3.14|3.13|
2020-10-25 00:24:59|russ2000_2_0393|MBTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:24:59|russ2000_2_0394|MCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.49|43.75|41.65|51.63|40.75|30.7|34.79|44|40.37|48.23|23.67|28.91|28|
2020-10-25 00:25:00|russ2000_2_0395|MCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|12.17|13.66|13.78|10.94|11.59|14.07|15.79|18.97|19.87|22.74|24.81|28.72|37.1|18.62|22.49|20.08|14.73|15.52|7.46|19.05|17.01|
2020-10-25 00:25:01|russ2000_2_0396|MCRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|27|36.58|25.51|29.43|13.29|9.96|11|11.93|16.6|10.21|7.42|9.01|7.58|4.78|6.87|3.22|3.93|4|3.43|4.76|28.74|
2020-10-25 00:25:02|russ2000_2_0397|MCRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:03|russ2000_2_0398|MDGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.5|322.7|298.9|281.05|225.4|257.6|241.5|312.9|183.75|70.35|84.35|108.5|201.25|150.85|120.75|139.3|219.45|185.15|155.75|120.75|177.45|153.65|223.3|269.85|312.9|290.15|140|229.95|177.45|162.05|143.15|115.15|94.5|90.3|75.25|70.7|12.4215|8.3615|9.107|11.56|15.25|15.23|16.46|22.33|92.23|109.7|277.96|216.7|103.74|143.52|100.45|99.16|93.23|69.85|108.45|122.88|
2020-10-25 00:25:06|russ2000_2_0399|MEDP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.69|28.97|36.07|29.85|29.52|32.13|36.78|36|42.58|59.25|51.79|58.97|62.1|84.64|84.06|73.38|93.02|111.75|
2020-10-25 00:25:07|russ2000_2_0400|MEET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:07|russ2000_2_0401|MESA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.86|7.71|8.34|9.14|6.745|8.94|3.29|3.44|2.95|
2020-10-25 00:25:09|russ2000_2_0402|METC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|9.67|5.77|6.87|6.85|7.19|7.04|7.55|4.6|5.8|4.9|3.76|3.58|2.39|2.11|3.5|
2020-10-25 00:25:10|russ2000_2_0403|MFSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:10|russ2000_2_0404|MGEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.5|67.5|38.1|36.3|24.75|13.89|11.37|7.35|6.75|7.248|5.45|11.91|12.06|8.97|10.46|6.82|6.46|5.59|2.68|2.79|2.32|0.8551|0.4799|0.56|1.12|0.7311|
2020-10-25 00:25:11|russ2000_2_0405|MGPI|price|0|||||||||||||||||||||||5|6.7083|8.2917|8.9583|9.8751|8.4167|6.4167|6.5834|6.5834|7.6667|9.5834|9.5834|9.1667|10.9167|10.75|11.75|10.9375|11.75|14.875|12.75|12.4375|14.75|15.375|17.875|14|12|9|9.25|8.625|7|6.375|6.5|6.813|8.5|6|6.625|7|6.25|6.75|7.25|5.5|6.8125|5|5.5625|4.75|3.6875|3.1875|4.1563|5.5|4.375|4.125|5.6|4.375|5.78|6.975|6.495|3.65|3.9|3.275|4.415|4.465|7.875|12.795|19.345|9.92|8.64|8.34|8.3|11.2|11.8|16.2|23.22|21.27|22.61|20.37|16.9|10.27|9.42|6.99|5.8|2.84|0.67|0.74|2.86|4.26|7.65|7.68|6.63|7.85|11.04|8.72|8.71|5.07|5.04|5.38|3.21|3.82|3.42|4.35|5.96|5.24|5.19|6.75|7.96|13.07|15.86|13.46|16.82|16.01|25.95|24.24|38.23|40.52|49.98|54.23|51.17|60.63|76.88|89.59|88.81|78.98|57.05|77.15|66.31|49.68|48.45|26.89|36.705|39.74|
2020-10-25 00:25:14|russ2000_2_0406|MGTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.01|5.7|16.47|14.75|10.26|15.16|6.28|7.51|6.8|
2020-10-25 00:25:15|russ2000_2_0407|MGTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|13.6|9.64|17.23|26.88|15.95|20.02|13.44|12.52|13.24|
2020-10-25 00:25:15|russ2000_2_0408|MITK|price|0|||||||||||||||||||2.125|2.125|1.875|1.4375|1|1.75|1.3125|1.5|1.3125|1.8125|1.8125|1.3125|1.25|0.75|1.875|2.125|2.25|1.375|1.5625|0.4375|0.5|1.125|0.9375|1|1.3125|1.125|1.625|1.0625|1.3125|0.94|1.12|1.219|1.438|1.375|2.563|5.875|4.188|1.563|1.75|1.563|0.875|1.188|0.844|0.875|0.469|1.156|1.563|2.8125|4.375|4.3125|11.1875|5.75|4.1875|0.5625|1.0313|1.29|1.76|1.45|2.71|1.3|0.95|1.239|1.08|1.27|1.07|2.51|1.07|0.75|0.5|0.45|0.82|0.73|0.82|1.57|1.65|1.06|1.27|1.01|0.67|0.66|0.55|0.39|0.25|0.35|0.28|0.07|0.1|0.3|0.98|0.84|0.6|0.85|1.78|6.05|4.05|7.2|9.25|7.25|11.6|3.89|3.23|3.21|4.68|5.78|5.16|5.94|3.87|3.33|2.41|3.31|3.16|3.79|3.19|4.11|6.54|7.11|8.29|6.15|6.65|8.4|9.5|8.95|7.4|8.9|7.05|10.81|12.24|9.94|9.65|7.65|7.88|9.61|12.74|
2020-10-25 00:25:18|russ2000_2_0409|MJCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:19|russ2000_2_0410|MLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:19|russ2000_2_0411|MLP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.875|9.875|8.938|9.625|15.375|18.75|18.5|14.75|22.5|26.4375|23.75|18|25.75|25.7|24.11|20.65|20.24|17.9|15.84|20|19|25.79|35.25|34|33.04|30.35|40.18|42.3|39.26|30.98|34.05|35.8|35.49|30|32.48|30.62|35.86|30.1|28.87|32.59|30.5|27.49|11.48|8.49|7.66|6.49|5.84|7.15|4.11|4.43|4.25|5.73|4.9|4.28|3.73|4.02|3.52|2.38|4.04|3.99|4.082|4.45|5.09|6.3|6.89|6.29|5.51|6|5.68|5.31|5.75|5.6501|6.6137|6.6701|7|11.55|20.9|12.85|16.65|12|11.4|12.9|9.86|10.96|9.92|10.91|11.29|9.16|10.5|11.83|
2020-10-25 00:25:21|russ2000_2_0412|MLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.85|10.03|9.2|8.95|9.75|9.75|9.59|9.6|8.65|6.74|7|8|7.76|6.6|6|7.8|8.455|10.25|11.14|12.02|11.91|12.58|11.15|10.29|10.74|11.2|12.01|13.3|14.84|15.5|17.45|16.16|15.45|16.4|21.15|21.55|24.05|26.6|26.75|25.65|24.7|23.95|19.86|20.12|20.65|22.43|23.09|12.25|12.73|11.88|
2020-10-25 00:25:23|russ2000_2_0413|MNLO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:23|russ2000_2_0414|MNOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.05|8.3|7.26|4.64|3.72|4.72|2.45|1.5|1.88|3|6.4|7.7601|7.5|5.33|5.1|4.88|2.65|2.19|2.2501|1.83|2.92|1.71|1.9|1.61|3|2.65|2.36|2.12|2.18|1.95|2.99|3.04|3.5|4.12|2.79|3.47|6.93|6.65|7.56|6.88|5.85|5.39|6.58|6.73|11.96|8.49|11.97|7.81|8.28|9.7|7.72|7.27|3.28|5.45|5.11|
2020-10-25 00:25:25|russ2000_2_0415|MOGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:25|russ2000_2_0416|MPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3741|17.6005|20.2503|33|29|29.6231|25.6253|25.3751|26|25.1263|23.626|23|18.5|18.5|15.3755|15.2498|16.2497|19|18.5|18.049|18.7502|18|18.7998|21.7501|21.2496|21.8999|22|23.73|28.2503|27.4995|27.3504|27.7505|25.2|25.0498|25.3995|24.8|27|24.55|25.45|25.8|23.95|26.5|26.24|25.5|25.15|26.7|23.36|22|19|16.05|15.5|10|10|9.5|6.75|7.5|10.6|8.78|8|7.735|10.94|9.7|10.51|10.25|11.07|11|11.5|13.1|14.5|15.1|15.51|15.65|15.89|15.67|16.45|16.2|14.9|15.6001|18.15|22.873|27.25|26.7|29.25|32.25|32.25|34.9|29.25|24.83|24|25.6|25.72|28.3|18.41|17.75|18.2|
2020-10-25 00:25:28|russ2000_2_0417|MRNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|27.24|38|36.8|46.4|32.72|31.04|20.72|5.2|8.68|3.34|6.28|5.8|22.36|32.64|15.2|28.28|37.44|11.44|15.44|14.52|5.48|9.44|8|10.76|10.7|
2020-10-25 00:25:29|russ2000_2_0418|MRSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18|18.9|15.92|18.91|10.19|4.05|5.26|4.27|1.62|5.73|5.83|23.4|18.62|
2020-10-25 00:25:30|russ2000_2_0419|MSBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.51|21.06|24.94|36.86|33.24|33.67|31.6|32.47|31.27|34.48|32.01|22.14|24.06|26.15|26.71|28.96|17.49|14.95|12.85|
2020-10-25 00:25:31|russ2000_2_0420|MSGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5716|6.5686|5.9459|6.354|7.7052|8.1586|8.2493|6.8981|8.6241|10.2323|11.2933|12.1729|13.2279|17.2301|17.4054|17.0608|17.4054|17.218|18.0825|19.9869|22.8102|25.5882|25.2376|20.797|21.11|17.23|15.31|18.15|21.5|22.7|22.35|21.35|20.3|23.05|22.9|25.6|23.03|21.76|20|17.13|17.51|11.15|9.85|9.65|
2020-10-25 00:25:33|russ2000_2_0421|MTEM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.8|388.08|455.4|900.9|985.38|989.34|218.46|170.94|204.6|99|91.08|60.06|35.079|25.08|25.08|18.26|7.59|13.97|14.41|19.9111|20.46|20.46|13.97|14.74|13.97|17.05|18.689|17.16|13.53|87.56|74.25|81.07|47.08|53.9|55.11|51.48|51.04|56.1|42.9|39.71|32.12|44.66|47.19|39.82|5.5462|4.818|4.4781|12.54|5.203|5.83|4.07|6.39|9.79|8.41|5.19|5.34|3.35|5.81|8.28|6.62|12.53|14.12|15.76|10.5|
2020-10-25 00:25:35|russ2000_2_0422|MVBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16|17|16.25|16.75|16.75|16.75|17|||20|20|15|||20|20|17.5|19.6|17|17|18|17.5|19|20|19|16.8|21.95|22.01|23.75|24|25|28.25|38.5|33.2|33|16|15.2|14.7|12.77|14.95|15.1|13.05|13.89|12.95|13|12.8|12.87|13.15|18.45|20|19.69|17.83|18.15|18.27|15.12|16.76|20.41|24.7|12.7|13.3|15.56|
2020-10-25 00:25:36|russ2000_2_0423|MYOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|14.94|9.64|12.23|15.12|13|13.9|13.4|42.5|42.4|47.9|47.4|64.6|49.76|51.99|45.79|55.21|72.885|46.88|96.62|134.13|
2020-10-25 00:25:37|russ2000_2_0424|NBN|price|0.0226361707145||||||||||||||||||4.8334|4.0834|4.1667|4.4167|4.1667|4.5|5|5.0834|4.7917|4.6667|3.8334|3.6667|4.8334|3.6667|3.4167|3.4167|3.625|3.8334|4.1667|4|3.6667|4.25|4.7917|5|5.0834|6.1667|7|7.3333|7.25|7.3333|7.167|7.167|7.167|7.75|8.583|8.333|8.333|9|9.083|9.5|9.792|16.25|17.875|17.375|15.25|9.625|10|10.5|9.5|8.625|9.1875|8.875|7.75|8.375|10.2|10.35|13|12.1|15|15|13.85|13.9|15|15.02|16.75|18.3|19.48|19.25|19.05|19|21|19.63|20.95|22.3|21|21.1|21.55|19.53|18.52|18.67|18.75|16.95|13.5|14.6|10.27|8.5|8.99|7.85|9.15|9.14|14|13.05|12.91|12.25|14.5|14.5|13.66|13.4|11.6|10.62|8.55|9.29|9.4|9.4|9.91|10.03|9.26|9.38|9.33|9.07|9.4|9.32|10.11|10.85|10.65|10.94|10.99|11.12|15.1|15.65|20.85|26.95|20.55|19.6|21.45|21.71|21.27|21.84|21.95|22.65|12.57|12.44|18.7|20.51|
2020-10-25 00:25:40|russ2000_2_0425|NCBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|36.9623|35.74|37.91|47.31|46.93|53.97|60.32|55.05|54.5|56.2|54.13|47.65|59.6|61.84|66.55|74.64|53.08|54.8|55.38|
2020-10-25 00:25:42|russ2000_2_0426|NCSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|25.18|24.08|14.74|15.66|13.72|16.47|5.15|5.05|3.74|1.98|2.29|0.79|0.5782|0.593|
2020-10-25 00:25:42|russ2000_2_0427|NE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:43|russ2000_2_0428|NEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|18.35|10.95|2.5|0.975|11.2|3.5|2.9|2.6|1.5|1.3|1|1.1|0.8|0.5|0.09|0.07|0.06|0.52|0.3|0.25|0.29|0.5|0.4|0.3|0.21|0.49|0.61|1|1.55|1.5|1.65|1.3|1.05|1.02|0.95|0.98|0.65|0.99|1.26|1.68|1.5|1.4|1.29|1.12|1.3|1.5|1.35|1.1|1.4|1.69|1.65|2.75|2.55|3.7|3.98|2.75|3.54|3.62|3.19|5.45|4.15|4.96|5.33|6.66|8.25|6.47|7.88|8.22|8.85|7.63|8.62|10.73|8.68|8.2|13.77|14.25|11.9|19.44|21.16|21.71|29.56|26.72|29.32|34.86|
2020-10-25 00:25:45|russ2000_2_0429|NEOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|19.21|13.72|10.68|9.02|6.76|7|7.2|7.05|8.65|9.8|8.05|6.2|4.8|1.67|2.61|1.23|1.64|1.51|0.75|0.685|0.5629|
2020-10-25 00:25:46|russ2000_2_0430|NERV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|6.05|6.13|5|5.8|5.33|5.94|5.71|10.12|14.02|12.25|8.65|8.6|7|6.15|6.35|8.25|12.55|6.65|7.86|5.57|8.21|7.11|6.02|3.61|3.21|
2020-10-25 00:25:47|russ2000_2_0431|NEXT|price|0.0408163265306|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.9|9.9|9.9|9.84|10.08|10.1167|10.1901|10.19|10.07|10.09|4.52|7.25|6.47|5.06|4.85|5.22|4.92|6.15|1.95|1.67|1.58|2.78|
2020-10-25 00:25:48|russ2000_2_0432|NGVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|33.41|46.92|54.71|61.16|53.69|62.7|71.13|72.05|80.25|101.81|82.09|104.53|96.22|85|87.66|36|49.81|48.21|
2020-10-25 00:25:49|russ2000_2_0433|NH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.42|9.94|4.96|4.7|4.5|3.21|3.03|3.3|1.58|0.5066|0.92|0.5833|0.7738|1.03|1.59|4.58|2.29|
2020-10-25 00:25:50|russ2000_2_0434|NHTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14752|15252|27000|23752|21752|14500|8000|6000|3876|1000|252|252|100|184.4|400|443.8|368.8|312.5|193.8|131.3|37.5|8|1.5|1.5|6|3.9|2.7|2.1|0.9|2|2|1.1|6.05|7.57|10.6|17.25|11.95|12.8|11.23|13.56|12.45|14.3|9.9|7.65|4.64|2.39|1.5|1.79|3.61|2.15|1.09|0.8701|1.21|0.52|0.3|0.3201|0.573|0.5|0.18|0.22|0.225|0.17|0.121|0.14|0.39|0.695|0.74|1.51|1.28|1.3|1.19|1.3|0.95|1.78|3.2|4.95|6.6|14.3|11.35|18.29|41.46|31.41|40.24|36.05|28.42|28.76|26.08|26.99|28.16|22.53|15.92|18.76|24.75|23.68|19.29|12.85|7.84|7.96|5.41|2.99|5.69|6.095|
2020-10-25 00:25:53|russ2000_2_0435|NIHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:25:53|russ2000_2_0436|NINE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.48|24.35|33.04|30.43|21.86|23.12|16.3|6.13|7.66|1.07|2.01|1.13|
2020-10-25 00:25:54|russ2000_2_0437|NK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.99|11.46|18.52|8.21|6.23|7.82|5.95|3.62|7.86|5.55|4.55|3.8|3|3.69|1.1|1.58|1.06|1.16|3.79|2.88|12.28|7.18|
2020-10-25 00:25:55|russ2000_2_0438|NMRK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|15.19|14.26|11.15|7.93|8.34|8.74|9.1|13.455|4.4|4.61|4.32|
2020-10-25 00:25:55|russ2000_2_0439|NODK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|17.98|18|16.98|16.52|16.81|16.77|15.28|16.03|17.86|16.96|17.2|11.57|14.77|16.65|
2020-10-25 00:25:56|russ2000_2_0440|NOVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.939|11.439|19.314|26.25|59.625|87.75|51.375|23.439|22.875|26.31|21.15|24.75|29.1|20.64|16.14|17.82|13.17|19.38|30.42|32.22|39.78|48.18|31.8|33|27.33|28.02|31.5|33.45|34.11|26.58|28.17|28.6803|28.47|29.58|30.15|28.08|24.81|23.43|11.127|1.65|2.85|2.76|2.22|2.91|6.24|7.95|7.35|9.87|10.59|11.8|7.99|10.1|12.22|12.18|8.96|8.4|8.71|8.09|8.96|11.03|12.6|12.77|11.49|14.62|13.32|15.7|12.39|13.62|14.06|15.67|17.2|20.8|26.65|35.8|43.55|51.3|50.8|64.7|68.55|59.16|84.73|92.13|81.08|91.5|76.79|106.53|107.13|
2020-10-25 00:25:59|russ2000_2_0441|NPTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|9.23|6.87|6.98|4.8|4.89|4.71|5.91|5.44|5.16|8.13|7.31|7.11|7.56|3.82|3.35|3.48|6.75|9.13|6.29|11.21|13.83|9.13|16.95|11.16|9.42|8.17|5.87|6.75|6.01|5.88|8.3|6.41|6.29|4.02|6.18|8.82|7.25|8.88|6.14|
2020-10-25 00:26:01|russ2000_2_0442|NRC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.74|17.32|18.02|18.16|16.45|14.15|13.01|13.96|14.4|14.21|11.71|16.52|15.28|13.59|15.68|18.2|19.95|26.95|37.85|37.1|29.05|37.3|39.1|38.67|38.6|54.44|61.62|65.94|45.48|58.21|49.2|
2020-10-25 00:26:02|russ2000_2_0443|NRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:26:03|russ2000_2_0444|NSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|12.66|13.55|17.14|21.52|21.76|21.27|21.59|23.69|24.24|23.97|27.25|25.3|30.25|25.4|26.29|28.51|28.69|33.07|33.62|29.6|28.66|33.24|
2020-10-25 00:26:04|russ2000_2_0445|NSSC|price|0|0.3399|0.8395|0.8395|0.888|0.7423|0.7632|0.888|1.2279|1.9643|2.0754|2.1666|2.2778|2.2778|2.9166|1.889|2.0556|2.6111|2.5|2.5556|1.5834|2.1389|2.7222|2.8611|2.7778|2.7778|1.6668|1.3333|1.2223|1.1111|0.8334|0.5555|0.5833|0.75|0.6667|0.75|0.5|0.5833|0.5833|0.5417|0.5833|0.9723|1.1111|1.4862|1.0001|0.9444|0.6945|0.8889|0.6392|0.5|0.4728|0.556|0.7776|0.7776|0.8056|0.8616|0.8336|1.1392|1.0552|1.4728|1.332|1.1672|1.1392|0.9448|0.8889|0.5832|0.7776|0.8616|0.708|0.7224|0.82|0.972|0.792|1.0552|1.0648|1.0664|1.2288|1.2888|1.5776|2.0024|2.0552|1.964|2.1024|1.9376|1.9672|3.7267|3.3067|3.9822|5.88|4.68|4.5111|6.0667|6.9067|11.06|9.72|5.96|5.87|5.3|6.3|5.57|6.25|4.92|4.53|2.93|1.28|1.09|1.18|1.33|1.67|2.3|1.8|1.95|1.76|2.27|2.97|2.29|2.48|3.13|2.94|3.37|3.64|4|4.78|5.31|6.28|6.63|5.43|4.7|4.7|5.79|5.73|6.05|5.9|6.25|6.36|7.19|8.5|10.2|9.4|9.7|8.75|11.7|14.65|14.95|15.75|20.74|29.68|25.52|29.39|15.17|23.39|23.5|
2020-10-25 00:26:07|russ2000_2_0446|NTB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.76|31.44|31.91|33.34|35.43|36.66|44.22|46.56|51.86|31.32|35.88|34.98|31.4|37.02|16.51|24.39|21.95|
2020-10-25 00:26:08|russ2000_2_0447|NTGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:26:08|russ2000_2_0448|NTLA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|26.17|17.02|13.11|14.09|16.02|24.05|19.37|23.63|28.59|28.67|12.77|16.26|14.77|13.76|15.84|12.68|21.02|21.61|
2020-10-25 00:26:09|russ2000_2_0449|NTRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|13.82|11.34|9.08|11.8|10.73|11.83|8.83|11.04|12.93|9.48|9.16|18|22.14|13.04|20.62|26.08|34.89|33.69|29.86|49.86|72.67|
2020-10-25 00:26:11|russ2000_2_0450|NVCR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.47|24.8|12.94|11|8.92|8.1|8|16.85|21.05|20.15|21.3|31.25|51.85|32.84|48.17|57.43|77.18|84.27|67.34|59.3|109|
2020-10-25 00:26:11|russ2000_2_0451|NVEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.95|9.1|10.15|9.435|13.39|16|24.26|18.79|22|26.63|26.18|31.9|34.15|36.65|43.05|55.7|55.05|55.65|68.7|88|58.97|59.55|79.65|68.62|48.94|35.04|48.36|50.13|
2020-10-25 00:26:13|russ2000_2_0452|NVTR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:26:13|russ2000_2_0453|NWFL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3074|9.5957|9.4519|9.5957|9.8124|9.7403|11.8326|18.4704|15.8727|8.7542|9.2352|8.177|13.0589|8.8504|8.658|7.3112|7.0948|7.6479|6.9264|7.5036|8.2347|9.62|10.0433|10.0433|11.3324|11.544|11.5902|11.544|13.8528|15.6156|15.1919|16.7388|17.1659|17.4488|20.404|17.0794|19.0476|17.7836|18.6147|18.4704|19.0667|19.3939|19.0909|19.0909|19.8485|19.1212|18.9394|18.8485|17.5758|17.8788|16.6667|15.1303|18.497|18.5636|18.0303|16.3758|15.1455|16.9697|16.2425|16.2545|15.9091|14.8485|16.4243|16.0606|16.6667|17.5455|18.3697|18.2303|19.3333|19.0667|17.8667|19.3667|19|18.6667|19.3667|19.2003|19.82|19.3333|18.9333|18.24|18.5467|19.3333|22.3358|27.9267|28.3133|29|33.38|30.63|36.99|40.41|32.81|30.51|31.7|31.41|38.5|30.44|23.56|23.24|
2020-10-25 00:26:15|russ2000_2_0454|NXGN|price|0|2.2813|3.0938|2.0938|1.8281|1.1875|0.5938|0.4063|0.3125|0.25|0.1563|0.2813|0.2656|0.4063|0.3906|0.2188|0.2656|0.3125|0.3125|0.3281|0.2031|0.1719|0.1719|0.1094|0.1641|0.2188|0.2031|0.2656|0.1719|0.2031|0.2031|0.3125|0.25|0.2656|0.1875|0.1875|0.1719|0.1719|0.1719|0.1719|0.1719|0.2031|0.25|0.25|0.3438|0.75|0.5625|0.5938|0.4063|0.4063|0.5625|2.0158|3.625|2.75|2.2813|1.2188|0.9063|0.9063|0.8595|0.9063|0.9063|0.9297|1.1563|0.543|0.5156|0.4688|0.7969|0.7813|0.9688|1.9063|0.9375|0.8438|0.9688|1.375|1.625|1.3062|2.0387|1.9038|2.1063|2.1125|2.5125|3.1888|3.4075|5.025|5.5738|5.6787|6.1363|6.3137|7.475|10.585|11.845|17.2725|19.19|16.55|18.41|19.395|18.635|20|18.985|18.315|15.245|14.935|14.64|21.13|21.81|22.625|28.48|30.785|31.4|30.72|28.995|33.155|34.91|41.67|43.65|48.5|36.99|43.73|27.51|18.53|17.36|18.27|18.71|21.73|21.06|16.88|16.05|13.77|15.59|15.98|16.57|12.48|16.12|15.24|11.91|11.32|13.15|15.24|17.21|15.73|13.58|13.65|19.5|20.08|15.15|16.83|19.9|15.67|16.07|10.44|10.98|12.74|
2020-10-25 00:26:18|russ2000_2_0455|NXRT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|13.99|13.99|13.2|13|17.99|20.19|21.7|23.54|24.99|23.55|28.43|24.66|28.37|32.73|34.74|38.34|40.58|46.54|45|26.65|35.35|43.92|
2020-10-25 00:26:19|russ2000_2_0456|NYMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.344|6.75|6.625|6.438|3.875|4.813|3.25|3.563|3.625|2.9375|5.4375|4.5|3.75|1.75|1.9688|2.68|4.19|3.9|4.24|4.42|3.92|3.79|3.73|3.19|2.56|3.35|4.15|3.69|2.04|2.73|2.1|2.5|2.27|2.06|4.05|2.62|2.8|3.3|6.1|5.46|5.15|5.91|5.22|4.11|5.7|2.65|3.07|5|4.39|4.48|3.71|3.26|3.58|6.64|7.08|8.37|8|8.18|8.18|6.53|6.35|6.85|5.58|4.94|6.33|6|5.45|4.68|4.75|0.3898|0.55|1.37|3.2799|3.42|2.3|3.73|3.36|2.76|3.2|4.17|3.86|3.3|4|3.58|2.53|1.43|2.24|1.52|1.99|2.4|1.81|3.96|2.37|
2020-10-25 00:26:22|russ2000_2_0457|OBNK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.84|40.94|37.65|34.08|34.05|33|33.74|37.84|20.25|22|21.36|
2020-10-25 00:26:23|russ2000_2_0458|ODT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|21.18|23.09|18.66|11.78|21.52|35.13|25.79|29.52|25.95|42.34|14.52|
2020-10-25 00:26:23|russ2000_2_0459|OFED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|11.99|12.03|10.96|12|11.69|12.264|15.7|15.41|15.61|15.39|16.5|17.75|17.5|18.01|17.89|20|19.9|19.77|20|18.55|18.53|19.74|23.06|23.5|25.75|27.76|28.45|28.27|29.2|29.17|26.9|25.03|26.05|23.07|22.78|26.01|19.03|25.77|21.47|
2020-10-25 00:26:25|russ2000_2_0460|OLLI|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|15.28|20.58|27.23|25.93|27.13|30.55|37.65|44.1|45|55.55|60.9|73.15|89.51|78.12|96.26|82.49|66.11|55.075|70.16|105.32|92.95|
2020-10-25 00:26:26|russ2000_2_0461|OOMA|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.06|7.22|7.06|8.57|8.73|9.65|12|8.45|10.4|10.25|11.35|16.1|15.16|15.22|13.33|12.4|11.47|13.38|11.91|15.62|14.91|
2020-10-25 00:26:27|russ2000_2_0462|OPBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.4|11.55|13.75|14.15|14.25|13.35|11.05|9.7|9.9|6|5|4|3.25|3.25|1.1|1.25|0.3|0.4|0.4|1.01|1.05|1.55|2.25|2|1.46|1.3|1.4||2|2.1|3|4.5|5.85|7.7|7.9|8.5|7.95|7|6.45|5.9|5.9|6.45|5.7|5.85|6.3|7.5|7.25|7.65|9.3|9.65|12.24|12.65|11.54|8.13|8.75|10.25|9.78|10.02|6.81|6.83|5.82|
2020-10-25 00:26:29|russ2000_2_0463|OPI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.096|96.04|92.8|104.04|102.08|106.2|106.6|105.64|107.6|87.28|92.92|95.32|86.52|93.68|94.12|101.68|97.92|96.68|99.52|99.36|101.56|88.04|93.6|90.8|74.2|64.24|64.84|70.48|89.56|92.6|75|82.08|87.58|74.76|73.88|54.84|61.4|45|29.08|27.64|25.52|29.63|32.14|26.19|25.97|20.96|
2020-10-25 00:26:30|russ2000_2_0464|OPTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|18.9|20|26.75|12.94|6.57|10.03|6.81|7.8|9.94|4.29|7.44|3.83|
2020-10-25 00:26:31|russ2000_2_0465|ORC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.49|13.9791|11.36|11.15|12.88|11.7|13.05|13.27|13.1|13.19|11.21|9.1|9.84|10.33|10.29|10.53|11.09|10.1|10.17|10.28|9.5|7.33|7.57|7.25|6.44|6.58|6.35|5.78|5.85|2.76|4.59|5.01|
2020-10-25 00:26:33|russ2000_2_0466|ORRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5692|11.2387||14.1781|14.6445|13.9915|14.0382|14.9243|14.5512|16.4952|14.3973|15.6313|16.9065|18.1406|18.5108|19.3335|20.0122|23.3787|30.2721|30.3855|39.0023|37.1882|39.0023|40.8163|38.0952|40.2381|36.1905|34.0952|30.4762|35.2857|35.4762|34.8571|33.6667|32|31.75|30|30.1|30.25|30.5|27.25|24.5|37.24|37.87|36.68|30.5|22.02|23.1|27.5|27.44|27.13|14.18|8.23|9.15|7.94|9.68|9.59|14.8|13.5|16.6|16.25|16.5|16.54|16.25|16.67|17.45|16.24|16.9|17.15|17.15|17.95|21.53|23|21.45|22.4|24.3|25.25|24.85|25.65|23.45|18.74|19.62|21.78|22.95|22.98|12.91|13.96|13.61|
2020-10-25 00:26:35|russ2000_2_0467|OSBC|price|0|||||||||||||||||||||||||||||||||||||||||||5.625|6|6.075|6|6.075|5.1|5.7|5.55|6.5998|6.7498|7.0498|7.2748|7.4068|7.6408|8.9998|9.0938|9.8908|11.6247|11.6717|11.4377|9.2344|10.2187|9.7031|10.1485|9.8906|9.9375|8.086|7.9453|8.9531|8.7188|9.5625|12.2813|13.155|14.9063|15.1575|17.375|18.475|19.3345|19.55|20.75|21.58|25.09|25.5|25.89|27.99|32.65|30.7|29.7|29.15|31.73|32.54|30.97|30.45|29.37|27.16|29.39|29.23|27.97|27.15|15.36|18.52|12.34|6.35|6.22|5.77|5.92|6.46|3.39|1.05|1.81|0.95|0.8917|1.56|1.2701|1.32|1.2801|1.46|1.1|3.39|5.57|5.83|4.6|4.63|4.9|4.89|5.18|5.52|6.68|6.22|8.02|7.18|6.55|8.25|11.45|10.4|11.1|12.15|12.85|14.5|14.75|15.15|12.88|13.43|12.31|12.83|13.5|8.25|7.31|8.26|
2020-10-25 00:26:38|russ2000_2_0468|OSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9979|3.9845|3.882|3.7125|3.83|3.86|2.55|2.68|2.71|2.57|3.87|3.04|1.61|2.29|1.88|1.76|2.37|2.09|1.86|2.11|
2020-10-25 00:26:40|russ2000_2_0469|OSMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.75|3.6|3.8|3.84|6.99|3.18|6.73|5.41|
2020-10-25 00:26:40|russ2000_2_0470|OSPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.375|4.25|7.625|6|6.25|4.5|14.875|14.9375|11.6875|9.125|6|5.0313|2.99|1.45|2.2|2.8506|1.701|1.25|0.9|0.99|1.2|2.5|2.47|1.88|2.24|2.25|6.68|6.56|10|8.97|9.58|9.51|7.26|9.24|11.47|17.87|20.96|34.4|28.27|12.44|11.03|10.36|9.5|5.77|6.96|7.79|6.24|8.21|6.07|6.46|8.59|14.01|11.99|5.3|7.04|10.56|7.56|9.5394|8.18|8.46|8.32|7.97|7.91|7.93|11.85|18.24|27.29|22.5|33.91|17.16|17.25|15.19|17.33|17.79|14.1|13.15|13.7|11.65|14.05|12.6|20.8|19|12.28|19.22|14.32|14.39|18.16|16.37|25.52|21.44|
2020-10-25 00:26:43|russ2000_2_0471|OVBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.6|9.6|7.2|8.9578|9.2137|9.0857|11.0053|10.8773|11.2372|11.1172|12.4769|16.427|15.7867|14.9333|17.7067|25.92|26.56|26.88|26.88|25.6|27.4|26.2|23.6|21|21.25|20|19.9|20|20|19.36|18.96|19.2|17.2|16.56|17.6|18.4|19.2|21.4|24.4|26.4|25.0016|26.6|26.5536|25.7|25.15|25.3|25.375|25.15|25.15|25.15|25.26|25.1|25|25.5|25.01|25|20.55|18|21|29.34|26.5|22.03|21.54|16.47|19.4|19.6|21.29|17.46|17.05|18.5|17.5|19.26|18.56|18.8|19.1001|22.39|20.17|22.01|22.0101|22.94|23.09|24.538|22.51|22.63|24.25|24.55|21.75|21.86|22.2|27.2|28.4515|36.05|36.4|40.4|41.85|52.45|36.65|35.39|36.15|38.57|36.49|39.62|29.98|22.55|20.66|
2020-10-25 00:26:46|russ2000_2_0472|OVID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|10.49|8.57|9.87|7.7|8.27|5.66|2.64|1.82|1.84|3.09|4.61|2.89|7.37|5.98|
2020-10-25 00:26:47|russ2000_2_0473|OVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|1.747|1.785|2.089|2.298|2.469|3.002|3.635|3.654|3.141|4.642|3.605|3.555|3.235|3.148|3.259|3.481|3.519|3.259|3.23|3.259|3.274|3.452|4.03|4.133|4.074|4.297|5.303|6.667|6.978|7.889|7.889|8|14|14|13.333|12.667|15.733|14.95|13.64|14.5|13.75|11|11|9.95|9|8.5|7|7|6|4.25|3.8601|4.56|4.4|4.35|5.5|5.3956|5.85|5.9|5.85|4.94|6.61|6.75|6.96|7.27|7.45|8.2|7.89|8.19|8.3699|9.409|10.07|10.0301|10.68|9.86|9.86|9.71|10.04|9.9535|9.75|10.24|12.036|14.55|13.82|16.02|19.42|21.8|22.61|18.77|17.91|17.83|19.12|16.6|19.35|13.58|11.9|12.62|
2020-10-25 00:26:48|russ2000_2_0474|PAR|price|0|14.8334|15|15.3333|9.3333|8|11.3333|11.3333|8.1667|11.6667|11.6667|12.3333|11.8334|14.1667|13.3333|9.6667|8.3333|9|8|6.6667|3.5833|4.6667|4.5001|5.8334|4.5833|5.0833|5.5001|4.5833|3.4167|2.9167|3.25|2.25|1.75|3|2.5001|2|1.75|4.4167|4.0833|3.8334|4.0833|3.1667|3.5001|3.9167|5|5.25|4.4167|4.3333|4.417|5.917|6.75|6.75|6|9.75|11.167|9.417|9.25|6.75|6|6.375|6.042|4.709|4.042|3.8333|4|3.5|4.875|4.7083|3.1667|2.875|2.8333|2.0417|1.25|1.2333|2.2667|1.8|1.7333|2.64|3.64|3.04|4.6|3.2667|3.9933|4.4333|5.3267|7.0067|7.2|6.1067|7.5467|10.38|21.3333|15.3333|18.5067|17.74|12.77|9.07|9.02|9.92|8.53|8.02|7.71|7.91|7.485|7.17|5.55|5.13|6.39|6.38|5.78|6.05|5.14|6.15|5.71|4.56|3.83|3.35|3.9401|4.91|4.93|5.4478|4.9|4.71|4.03|4.94|5.45|4.89|4.2|4.9|6.15|4.19|4.91|5.29|6.73|6.63|4.79|5.3635|5.58|7.17|8.51|10.44|9.35|14.09|17.68|22.22|21.75|24.46|28.2|23.77|30.74|12.86|29.93|40.51|
2020-10-25 00:26:51|russ2000_2_0475|PARR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0097|11.4396|13.5369|15.5388|18.0174|19.4474|20.0193|19.9049|16.8083|15.8569|22.3583|18.5526|20.2275|23.052|18.731|14.8956|13|14.59|16.17|17.4|20.56|19.47|16.8|17.22|20.39|13.99|17.81|19.5|22.16|23.24|7.1|8.99|6.47|
2020-10-25 00:26:53|russ2000_2_0476|PBIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4321|11.5442|12.6244|12.1796|14.3508|13.9801|14.0754|14.5308|14.5096|14.4567|13.1116|13.2811|12.9739|12.921|10.6439|10.6439|12.4656|12.8786|10.8028|9.8284|8.7587|6.863|7.9432|6.1428|7.7843|6.111|5.5497|5.4544|5.5814|5.7933|6.1639|7.4031|9.0341|10.3157|10.7498|10.84|10.66|11.66|12.21|12.15|12.53|14.47|14.32|15.45|14.36|14.47|14.66|17.3|17.86|17.59|18.24|18.03|18.53|19.76|17.56|17.68|17.35|17.8|16.97|18.25|14.24|11.99|10.81|
2020-10-25 00:26:55|russ2000_2_0477|PCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3898||14.2266|15.0635|18.595|20.5109|22.5394|28.7378|28.5687|33.3584|33.5274|36.6266|36.3449|33.8092|31.7806|30.4282|25.3569|22.4267|18.0316|15.7325|11.2697|6.1983||9.0158|6.9872|7.3253|7.3253|3.7415||3.9444|2.9301|2.3666|2.0286|3.3809|2.4793|3.3809|4.0571|4.3276||10.1427|9.0158||8.7153|9.3013|10.1427|10.8264|20.6612|11.2066|10.6198|9.6364|10.4545|10.3364|13|14.25|13.55|13.975|15.5|14.72|17.5|19.61|14.88|17.17|16.99|17.37|17.28|10.14|9.24|8.41|
2020-10-25 00:26:56|russ2000_2_0478|PCSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|17.06|18.86|19.05|21.95|20.26|20.25|19.02|19.66|19.84|20.52|20.37|13.68|12.19|12.15|
2020-10-25 00:26:57|russ2000_2_0479|PCYO|price|2|||||||||||||||||||||||||||||||||||||||||||||||1.2|0.75|0.8|1.563|1.3|2.19|3.75|2.7|2.4|3.8|1.8|2.3|1.8|1.1|1.55|1.15|1.15|2|1.8|1.7|1.9|1.5|1.15|1|0.81|1.15|0.8|1.6|1.2|1|1.8|1|1.3|2.5|2.6|2.4|4.1|12.2|10.05|7.25|7.7|7.68|7.47|7.35|6.62|8.75|11|8.79|7.84|9|7.6|7.36|8.18|6.74|6.06|6|2.7|3.17|2.71|3.2399|2.54|2.42|2.8801|3|3.49|3.98|3.42|3.05|1.88|2.36|2.27|2.15|2.5|3.545|6.8|5.17|7.04|6.38|5.74|6.59|5.28|4.92|5.19|5.05|4.97|4.48|4.49|4.68|4.95|5.35|7.8|6.95|7.05|8.05|9.55|11.15|10.33|10.1|9.45|10.21|12.39|13.62|9.98|9.7||
2020-10-25 00:27:00|russ2000_2_0480|PDLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.17|14.9|15.88|15.09|12.93|13.94|14.17|14.26|14.73|12.5|10.37|8.94|
2020-10-25 00:27:01|russ2000_2_0481|PDVW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:01|russ2000_2_0482|PEBK|price|0|||||||||||4.5535|4.4154|4.0015|4.5535|4.4154|4.3463|3.7947|4.0705|3.8635|4.0015|3.8635|4.8294|4.8985|4.9674|5.1743|5.3814|5.2433|5.3124|5.2433|5.2433|5.2433|5.2433|5.1054|4.7603|4.6914|4.5536|4.5536|4.6224|4.5535|4.6914|4.4154|4.6914|4.8293|4.9674|6.8991|6.6922|6.6232|5.9337|6.1403|5.3128|5.6569|5.7953|5.7953|6.3472|6.0712|6.0712|6.2094|8.4997|10.3211|10.4727|10.1693|9.6381|8.9551|7.7408|9.4484|8.6515|8.4238|7.0578|6.0333|6.8871|6.3549|6.3236|7.5131|7.6133|9.5167|7.1024|7.9639|8.6151|7.0023|7.0674|7.3629|8.9356|9.0158|9.737|9.1064|9.5016|9.4465|9.5567|10.0275|9.7906|11.7355|13.135|13.7686|15.7455|16.5991|16.9394|16.3879|18.1273|15.9091|13.9091|11.6364|9.9|10.6818|8|5.0455|5.9|6.1364|4.4091|5|4.3636|4.5455|4.2727|6.0636|5.6273|4.4091|4.8636|7.2727|7.2636|8.8182|8.2728|10.2727|12.1818|11.2818|12.8549|14.0909|14.5455|15.2728|16.3545|16.7274|16.7188|16.4|17.4818|17.3182|17.4545|18.8635|22.6818|25.4091|28.8|30.4545|31.4|30.64|33|28.67|21.6|27.77|27.28|28.81|31.83|22.5|17.93|16.79|
2020-10-25 00:27:04|russ2000_2_0483|PETQ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|27.08|21.84|25.52|24.86|39.01|23.56|31.41|30.49|26.65|25.05|20.42|33.96|32.92|
2020-10-25 00:27:05|russ2000_2_0484|PFBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.4518|9.28|8.5929|9.6238|10.2256|11.8582|13.5768|17.3575|15.1232|14.4357|14.2553|11.9997|10.4659|9.9246|8.075|6.5863|6.045|4.6014|3.7443|3.6992|4.9172|5.5578|5.962|5.9908|6.0774|6.1713|5.0509|5.4134|6.5105|6.7126|6.4023|6.128|6.3517|7.1096|6.5971|9.1595|8.0118|7.4344|9.5926|11.3393|11.4115|11.0073|10.7474|9.8163|11.628|11.5269|10.6824|9.5998|8.4088|8.2428|6.7848|5.6444|3.8977|4.6339|4.8071|4.6988|6.1496|5.6588|4.439|4.4606|5.1247|5.1824|3.6234|3.3924|5.5794|5.1463|6.6044|7.9036|8.3727|8.6614|8.4449|9.9101|10.1964|11.2582|10.4436|11.3236|11.1127|11.2|10.7491|11.0036|11.3091|11.5491|12.4|16.568|15.84|17.08|18.28|16.72|18.82|19.55|18.14|15.28|15.71|14.89|17.33|18.1|11.16|12.45|10.83|
2020-10-25 00:27:07|russ2000_2_0485|PFGC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|23.9|23.68|26.15|24.81|24.1|23.2|26.7|28.7|33.15|29.45|37.25|33.3|31.7|39.64|39.84|46.62|51.48|26.43|28.05|34.62|
2020-10-25 00:27:08|russ2000_2_0486|PFNX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:09|russ2000_2_0487|PFSW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3|135.6391|19.0938|11.3094|3.3781|3.4516|4.371|3.572|4.23|3.854|2.35|1.645|2.2513|2.068|3.008|10.716|6.674|8.084|7.802|7.0923|12.878|11.938|9.306|7.849|6.204|7.802|4.371|3.478|5.029|4.395|4.183|6.016|6.063|3.8117|5.09|2.49|0.8|1.0109|1.29|1.8399|1.42|2.921|3.05|3.13|3.8|3.31|4.5|5.13|3.22|3.08|2.76|2.94|2.86|3.65|3.92|5.09|9.12|10.09|8.18|9.79|11.96|11.14|13.66|13.52|13.04|12.62|9.68|9.03|8.46|6.89|7.95|8.04|7.44|8.51|10.28|7.91|5.16|5.63|3.69|2.51|3.94|2|7.23|6.75|
2020-10-25 00:27:11|russ2000_2_0488|PI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|36.55|35.34|30.27|59.37|37.63|22.05|12.86|21.73|24.83|14.75|16.59|28.05|31.92|27.08|16.71|27.27|25.02|
2020-10-25 00:27:12|russ2000_2_0489|PIRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|1.82|2.37|1.88|1.68|1.71|1.4599|2.78|4.73|5.42|7.23|6.86|5.21|5.69|2.67|3.17|4.47|4.66|3.38|2.25|3.29|2.03|
2020-10-25 00:27:13|russ2000_2_0490|PJT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|27.86|23.27|22.23|25.96|30.8|35.9|39.63|36.9|45.44|48.93|54.47|52.46|39.14|41.8|40.56|41.05|45.13|43.39|51.34|59.48|
2020-10-25 00:27:14|russ2000_2_0491|PKBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4329|2.5354|2.4458|2.561|3.0218|3.0093|2.894|3.2013|3.3933|4.8031|4.7637|4.7947|4.8654|6.3891|5.642|5.1383|6.1762|7.1835|8.4918|8.2105|7.099|7.3019|7.2937|7.7598|7.2478|7.0414|6.7603|6.7018|4.6005|3.9821|3.5921|4.7006|4.5209|4.2079|4.6441|5.2496|4.8714|5.3625|5.1538|4.4481|4.0981|3.1385|3.9739|3.0302|3.384|3.2785|4.4396|5.1909|5.8466|5.9627|7.6498|7.9093|7.8|7.8342|8.2713|8.606|8.5991|8.7153|9.1046|9.9096|11.5695|13.7115|16.0781|17.8512|18.5124|17.3554|16.9835|21.6818|20.5455|15.3273|18.9909|21.9364|20.3455|23.0818|12.02|13.55|12.09|
2020-10-25 00:27:16|russ2000_2_0492|PLAN|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|31.39|39.37|56.94|47.2|57.59|40.86|45.41|60.49|
2020-10-25 00:27:17|russ2000_2_0493|PLNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.72|15.75|16.24|18.88|20.01|20.1|19.27|23.95|27|34.63|37.02|43.08|53.71|52.58|68.72|71.3|61.7|74.68|52.38|64.87|59.42|
2020-10-25 00:27:18|russ2000_2_0494|PLSE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.49|6.29|6.5|20.41|34.5|16.97|24.12|13.12|15.41|14|11.55|17.54|13.07|16.08|13.74|6.36|10.04|11.08|
2020-10-25 00:27:19|russ2000_2_0495|PMBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10.063|8|7|6.375|6.375|6.27|6.8|7.75|7.85|7.35|6.95|7.45|7.61|9.5|9.49|9.69|10.81|10.8|12.31|15.4|14.46|14.14|18|17.51|19.99|16.5|16.66|16.25|14.29|13.86|17|12.2|9.2|6.76|6.1199|5.15|3.55|3.7|3.48|3.1|2.75|3.52|3.28|3.65|4.3|4.05|3.87|3.1099|5|6.59|6.92|6.04|5.99|5.4|6.17|6.26|6.17|6.6|6.77|7.1|7.25|7.57|6.72|7.05|7.31|6.88|7.31|7.35|7.45|8.5|8.95|8.75|9.75|9.9|9.7|7.32|7.87|8.25|8.34|8.19|5|3.44|3.59|
2020-10-25 00:27:22|russ2000_2_0496|PQG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.45|13.65|17.85|17.69|13.97|15.33|15.85|15.96|17.03|11.79|12.9|10.07|
2020-10-25 00:27:23|russ2000_2_0497|PRMW|price|0.218603561387|||||||||||||||||||||||||||||||||||||4.875|6.1875|9|17.1875|15.5|27.625|35.625|25|21.375|12|10|8.5|9.25|11.375|8.25|6.375|8.125|8|7.125|9.875|9.266|10|10.375|7.625|5.844|7.875|5.875|2.438|3.5|3.594|4.313|5.625|5.219|5.375|6|11.438|9.19|13.15|14.04|18.89|20.22|16.65|18.5|17.55|18.35|22.73|26.05|29.39|30.36|27.9568|26.26|24.23|22.39|23.2|14.81|12.88|14.96|13.24|14.64|13.38|16.19|12.31|7.17|3.51|2.99|3.34|0.96|0.9933|2.02|5.54|7.9|7.75|8.37|5.94|8.2|8.4|8.92|8.29|7.08|6.59|6.55|8.43|7.65|10.12|10.95|8.37|8.2|8.47|8.12|6.87|6.07|9.37|8.71|11.24|10.45|13.89|13.26|14.93|13.11|12.36|13.17|15.54|15|14.72|14.3|15.99|15.04|14.61|15.51|12.79|12.85|9.06|10.26|14.21|13.88|
2020-10-25 00:27:26|russ2000_2_0498|PRNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:26|russ2000_2_0499|PRPL|price|0.0352112676056|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|9.85|9.8|9.9|10.03|9.9751|10.05|10.05|9|8.28|7.44|6.75|4.82|5.44|6.61|7.33|7.35|11.41|21.06|30.43|
2020-10-25 00:27:27|russ2000_2_0500|PRSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|20.55|25.72|17.22|20.22|23.41|26.12|26.44|18.24|23.23|19.45|
2020-10-25 00:27:28|russ2000_2_0501|PRTK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.3|0.12|1.2|||60.0001|||139.0003|173.4003|148.6003|116.4002|148.0003|187.8004|158.0003|185.4|162|151.8|93.6|65.4|36|57|165.6|77.76|95.64|113.16|84|93.48|97.92|122.4|82.92|86.4|121.8|73.32|62.28|58.2|65.64|34.8|39.84|40.08|36|23.64|24.3|36.4|31.26|26.34|19.7|17.97|15.98|13.28|13.43|13.8|17.55|23.3|25.15|17.75|12.8|11|9.4|4.87|5.36|3.79|4.6|4.03|3.19|4.83|5.49|
2020-10-25 00:27:30|russ2000_2_0502|PRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|20.61|15.97|12.85|14.92|13.82|17.06|14.15|14.4|15.75|14|13.8|15.75|15.35|13.3|10.17|7.94|6.62|5.78|2.34|0.55|1.44|2.6|
2020-10-25 00:27:31|russ2000_2_0503|PSDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:31|russ2000_2_0504|PTE|price|0.790146671681||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||698.4596|496.1268|808.7426|1029.3087|698.4596|551.4155|114.6944|44.1132|108.8126|35.2906|32.3497|132.3397|44.1132|47.0541|117.6353|73.522|117.6353|249.975|588|1161.6484|844.0331|573.472|462.42|415.8|142.38|68.04|53.76|57.96|59.22|56.28|57.96|64.68|94.08|65.52|42|48.72|36.12|21|52.4958|59.22|79.8|44.1|37.38|36.0444|28.056|28.98|136.5|159.6|123.06|134.4|105.84|100.38|74.34|43.68|25.1832|24.276|26.04|25.1706|19.3074|16.8042|10.86|6.12|6.48|7.8|8.7|7.8|5.2152|4.974|4.6956|3.37|11.04|11.15|22.08|24.61|17.19|17.01|20.47|13.17|10.7|9.11|5.33|2.65|1.18|1.05|1.78|0.9995|
2020-10-25 00:27:34|russ2000_2_0505|PTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9.64|15.27|15.59|12.26|7.82|4.38|2.03|5.88|4.79|2.81|2.44|2.94|1.26|1.02|0.8887|2.23|1.28|1.37|1.11|
2020-10-25 00:27:35|russ2000_2_0506|PTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||2850|2850|1900|700|650|200|87.6|200|105|87.52|67.52|61.24|78.75|58.75|61.25|49.38|28.75|41.25|56.88|45.63|31.25|25|53.125|70|58.75|33.75|30.5|43|33.9|42|33|19.8|20|19.8|18|31.9|48|25|41.7|42.1|29.1|26.6|23.4|17.5|23|32.6|27.3|20|23.8|20.4|18.5|19.8|4|2|2.75|1.897|1.4|0.899|1.1|2.5|3.4|3.695|2.571|1.8|1.62|1.35|1.03|1.28|0.51|0.4019|0.73|0.5|0.6861|0.6|0.6|0.62|0.69|0.734|1.23|0.99|0.93|0.73|1.02|0.89|0.81|0.664|0.54|0.4414|0.629|0.5051|0.3275|0.43|0.663|0.8589|1.09|0.9698|0.9975|0.7084|0.9802|1.16|0.9088|0.7822|0.4236|0.512|0.4728|
2020-10-25 00:27:37|russ2000_2_0507|PTVCB|price|0|||||||||||||6.6667|5.3667|6.7|5.7333|5.7333|4.5667|4.7333|3.2667|3.4|3.6|4.1|3.9667|4.2|4.8667|5.4667|5.8333|5.5333|5.7667|5.4333|5|6.4667|6.1333|6.5333|6.8667|7.1333|8|8.4|9.7333|9.7333|10.9333|11.2333|13|11.4|11.8|12.4|11.8|13|12.4|12.2|13|11.4|16.5|14.7|14.7|13.9|18.1|16.3|19.3|17.2|18.6|17.6|19.8|16.65|18.95|16.45|17.7|15.5|13.65|15.5|18.6|17.25|16.8|15.528|20.48|20.0272|18.264|17.488|18.848|19.85|23.75|23.35|28.06|29.03|26.74|25.24|26.79|25.94|24.1|25.03|24.3|26.55|25.5|24.22|25.54|25.45|25.98|27.31|27.46|25.68|17.48|23.97|18.19|18.92|19.7|23.45|24.62|24.09|21.01|25.45|23.53|23.42|23.17|21.37|21.8|22.38|23.24|23.91|23.86|23.79|24.28|24.38|27.32|26.29|25.94|24.7|25.78|23.46|23.02|21.7|24.03|24.61|24.66|25.63|25.2|24.45|24.5|22.55|23.95|22|24.4|22.95|16.65|18.52|17.37|17.45|16.09|13.75|15.07|13.13|
2020-10-25 00:27:40|russ2000_2_0508|PUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:41|russ2000_2_0509|PUMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|13.45|13.98|20.31|15.53|15.52|16.75|12.2|22.54|18.45|9.26|11.25|2.28|5.02|4.06|
2020-10-25 00:27:42|russ2000_2_0510|PVAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|45.45|43.96|35.86|40.03|38.97|34.76|84.46|75.98|54.2|45.53|30.2|29.87|30.42|2.9|10.1|9.85|
2020-10-25 00:27:43|russ2000_2_0511|PVBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.5|12.95|13.4|15.45|15.92|18.65|20.65|21.8|22.9|25.8|26.75|27.25|29.8|21.7|22.58|27.36|24.44|12.4|9.17|7.92|7.59|
2020-10-25 00:27:45|russ2000_2_0512|PYX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:45|russ2000_2_0513|QCRH|price|0|||||||||||||||||||||||||||||||||||||||||||4.4444|3.8889|4.5556|4.2222|4.2222|4.222|4.222|4.555|5.167|5|5.445|5.889|5.889|6.2222|7.445|8.667|9.667|12.333|14.333|14|13.3333|16.6667|14|12.6667|11.3333|9.5|8.583|10.583|8.083|6.709|7|6.733|7.12|7.367|8.867|10.1|9.8333|11.2667|11.7667|13.3333|15|18.4133|19.6667|18.451|18.5|21.388|21.199|21|21|19.46|19.3|16.8|17.12|17.66|16.09|17.19|15.2|14.25|15|12.566|13.3|9.76|8.2|10|10.15|8.58|8.95|9.87|9.1|7.137|8.25|9.01|8.77|8.72|11.52|13|14.03|13.15|16.2|15.15|15.8|17.028|17.29|17.25|17.96|18.2|17.85|22.01|21.69|23.81|23.32|26.92|31.45|44.05|41.7|47.8|45.25|44.65|45.05|49.15|42.4|31.75|33.57|33.57|38.69|43.37|27.97|29.9|29.14|
2020-10-25 00:27:48|russ2000_2_0514|QES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:48|russ2000_2_0515|QHC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:48|russ2000_2_0516|QTNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:48|russ2000_2_0517|QTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|17.04|14.08|22.35|18.36|25.83|32.84|22.97|23.63|14.96|26.3|33.74|
2020-10-25 00:27:49|russ2000_2_0518|QUOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.37|26.31|11.96|17.76|11.74|10.79|8.85|7.49|10.6|12.27|13.25|10.55|9.9|11.5|15.85|11.7|13.15|13.05|15.65|10.74|9.87|10.43|7.85|9.86|6.5|7.32|7.55|
2020-10-25 00:27:50|russ2000_2_0519|RAMP|price|0||||1.0816|1.062|1.1244|1.1869|1.2065|1.5617|1.5617|1.4368|1.4603|2.0625|2.25|2.2813|1.8438|2|1.875|2.3125|1.4688|2.0313|2|1.9688|1.5|1.7188|2.125|2.3438|2.625|2.8125|2.375|2.1563|1.625|2.5625|1.375|1.9375|1.875|1.9688|1.875|3.0938|4.5625|4.375|4.3125|5.4375|5.375|5.1875|5.3125|7.125|6.938|8.375|11.938|14.125|13.688|11.938|17.063|20.563|24|14.375|20.5|17.438|19.25|25.625|24.9375|24.8125|31|26.5|24.9375|19.6563|24|33.25|27.25|31.75|38.9375|20.875|13.09|9.4|17.47|17.14|17.49|14.18|15.38|16.83|15.25|15.75|18.63|21.96|24.83|23.74|26.3|20.93|20.88|18.72|23|25.84|25|24.66|25.65|21.39|26.45|19.79|11.73|11.87|11.49|12.54|8.11|7.4|8.83|9.46|13.43|17.9425|14.69|15.86|17.15|14.35|13.11|10.64|12.21|14.68|15.11|18.27|17.46|20.4|22.68|28.39|36.98|34.395|21.69|16.55|20.27|18.49|17.58|19.76|20.92|21.44|21.99|26.65|26.8|28.47|25.98|24.64|27.56|22.71|29.95|49.41|38.63|54.57|48.48|42.96|48.07|32.92|42.47|51.77|
2020-10-25 00:27:53|russ2000_2_0520|RARX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:27:53|russ2000_2_0521|RBB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|22.99|27.34|26.99|33.15|26.1|17.4|18.87|19.47|20.02|21.07|15.01|13.37|11.34|
2020-10-25 00:27:54|russ2000_2_0522|RBBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.1667|254.5833|236.1458|126.25|129.0625|104.1|39.4|22.65|15.25|7.85|2.4|5.35|9.15|24.95|41.5|37.5|26.65|22.8|28.5|27.65|21.05|24.8|24.5|18.3|24.1|22.8|25.9|32.65|38.45|42.45|28.05|29.85|15.85|19.3|14.8|6.8|9.75|8.35|10.6|10.7|13.15|14.1|18|12.95|19.2|15.3|10.65|11.85|14.6|10.9|9.9|8.65|12.555|15.6|18.45|16|18.4|18|17.1|19.75|7.88|8.19|5.84|7|7.35|8.65|8.75|6.62|6.51|7.81|7.74|8.02|5.08|6.64|6.78|4.82|5.15|4.66|5.79|2.88|3.29|4.38|3.8|
2020-10-25 00:27:57|russ2000_2_0523|RBNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7499|13.044|13.5|16.3|15.6|20.07|21.49|21.2|24.5|23.2|25.52|22.25|28.77|25.57|22.64|22.32|22.41|23.49|22.24|11.27|16.29|14.1|
2020-10-25 00:27:58|russ2000_2_0524|RC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|20.75|18.04|17.89|16.03|16.99|16.49|17.26|17.42|17.84|16.17|13.28|15.09|14.92|13.68|14.64|13.55|14.7|15|15.95|15.45|14.65|16.15|16.55|13.87|14.67|15.12|16.25|15.42|7.22|8.69|10.94|
2020-10-25 00:27:59|russ2000_2_0525|RCKT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|20.76|19.6|44.12|44.8|29.68|29.28|37.6|28.8|7.6|7.8|6.88|10.36|17.33|20.87|25.11|13.23|17.02|15.02|12.55|23.88|15.5|21.84|22.89|
2020-10-25 00:28:01|russ2000_2_0526|RCKY|price|0||||||||||||||||||||||||||||||||||||||||12.75|11.75|9.75|15.5|17.75|13.25|9.75|10.25|9.25|9.75|8.375|6.625|6|6.25|7.875|7|8.875|13.375|16.5|18.063|15.25|16.063|14.25|8|5.875|5.6875|8.3125|6.7188|7.625|4.875|5.0625|5.125|3.875|4.6875|4.57|5.12|5.77|7.4|6.26|4.55|5.24|6.95|9.01|11.35|22.39|24.16|23.51|17.5|29.8|26.55|31.249|28.6|24.36|26.35|21.25|11.97|16.12|11.4|18.52|10.63|6.13|5.66|4.82|3.33|4.04|3.5|3.91|6.17|7.62|9.54|6.39|7.557|10.03|15.28|12.34|9.92|9.02|13.635|13.19|11.55|13.0388|13.61|15.12|17.41|14.57|14.39|14.23|14.09|13.42|21.6|18.7|14.19|11.56|12.74|11.42|10.57|11.55|11.55|13.45|13.4|18.9|21.45|30|28.3|26|23.96|27.28|33.23|29.43|19.35|20.56|24.83|
2020-10-25 00:28:03|russ2000_2_0527|RCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.33|10.83|15.3|26.91|28.54|22.84|24.18|24.21|10.85|10.97|11.75|10.41|10.76|9.24|8.92|7.9|8.3|7.95|8.85|5.83|5.5|2.48|3.13|2.53|1.86|2.52|2.2|2.89|3.87|3.66|4.44|7.2|9.32|9.68|7.89|9.67|12.29|9.615|12.98|9.09|11.15|17.06|
2020-10-25 00:28:05|russ2000_2_0528|RCUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|12.95|13.58|10.72|12.49|9.47|10.18|10.65|12.67|24.17|17.14|
2020-10-25 00:28:06|russ2000_2_0529|RDFN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25.09|31.32|22.1|22.62|18.43|14.93|20.64|17.2|17.095|21.32|18.16|38.08|49.93|
2020-10-25 00:28:07|russ2000_2_0530|REPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4364|7.2522|2.6535|2.5907|8.1307|11.582|10.2642|8.0321|5.28|7.1267|8.0769|6.6426|7.064|6.3109|8.1397|8.5072|9.6188|4.4912|6.3199|6.1675|5.2531|8.8479|10.336|18.82|8.17|4.55|2.1|
2020-10-25 00:28:08|russ2000_2_0531|REPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|16.1|10|15.22|14.66|13.9|14.35|9.97|24.85|23.02|
2020-10-25 00:28:09|russ2000_2_0532|RETA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|19.75|24.66|21.83|22.65|30.96|31.47|25.71|20|35.06|83.49|53.78|85.47|84.91|93.72|204.43|144.34|156.02|94.78|
2020-10-25 00:28:10|russ2000_2_0533|REVG|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|28.9|27.26|25.84|29.72|18|17.17|10.52|8.31|12.55|14.57|12.94|10.41|4.46|6.35|8.25|
2020-10-25 00:28:11|russ2000_2_0534|RGCO|price|0||||||||||||||||||||||||||||||||||||||||||||5.5|5.6458|5.6667|5.8333|5.75|4.9167|4.8333|5|5.0833|6.021|6|5.75|5.6667|5.9167|5.25|5.8333|6.9583|7.5417|6.6667|6.5|7.1667|7.0833|6.6667|6.7083|7.3333|6.6875|6.125|6.1458|6.4167|6.5833|6.7|6.7367|6.67|6.41|6.0667|6.0333|6.0667|6.46|7.78|7.61|7.7727|8.09|7.8203|8.38|8.6133|8.7|8.9266|8.7733|8.2697|8.1067|8.3933|8.6333|8.53|9.1533|9.2719|8.7867|10.05|9.0867|9.6067|9.6667|8.3333|7.7567|8.9333|9.3333|9.6267|10.42|10.34|10.0667|10.2667|10.4182|10.55|12.6333|11.8733|11.7867|11.72|11.9067|12.06|12.4266|13.5|12.6|12.6667|12.8867|12.8867|13.3333|14.2267|14.1667|13.5|13.4067|13.9883|15.1067|16.4331|16.1289|16.5333|19.22|27.59|26.98|28.19|25.46|29|26.34|27.49|26.51|28.16|29.9|28.655|26.01|24.3|23.7|
2020-10-25 00:28:13|russ2000_2_0535|RGNX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.43|17.9|9.46|8.05|14.58|18.75|20.5|20.95|32.15|34.6|29.35|73.75|73.4|42.89|55.23|48.72|34.86|41.38|32.54|38.44|27.01|
2020-10-25 00:28:14|russ2000_2_0536|RICK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.875|4.188|4.5|5.25|5.438|4.313|2.813|2.375|3.094|3.125|2.25|2.938|0.688|0.313|0.813|3.625|3.0625|2.9375|4.875|2.125|1.875|1.5|2.5|2.38|2.65|2.91|2.85|2.72|2.21|2.012|1.5|1.4|1.65|1.67|2.27|2.799|2.53|3.03|3.12|2.65|3.08|3.66|5.8444|5.77|7.34|6.16|10.24|9.54|11.97|29.05|19.95|19.89|12.38|4.93|3.22|5.78|8.6|8.5|12.8|8.69|7.2|8.41|10.84|7.94|6.79|8.69|9.14|8.7899|8.43|8.1|8.53|8.48|12.15|11.92|11.28|10.27|11.02|9.83|10.41|12.19|10.25|9.78|9.2|10.43|11.56|15.83|16.52|22.26|25.37|29.42|28.25|30.82|30.49|20.52|22.11|17.86|16.96|20.03|8.42|12.63|19.74|
2020-10-25 00:28:17|russ2000_2_0537|RILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.7528|10|10.5|9.58|12.62|18.45|15|18.3|17|18.2|19.75|21.55|22.45|14.24|16.69|20.05|24.5|25.13|18.42|21.76|25.29|
2020-10-25 00:28:18|russ2000_2_0538|RLGT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|1.05|0.7|0.55|0.69|0.65|0.511|0.48|0.38|0.18|0.245|0.15|0.12|0.25|0.25|0.265|0.23|0.2575|0.38|1.07|1.65|2.39|2.25|2.5|2.28|1.75|1.72|1.44|1.88|1.95|2.1|2.68|3.07|3.08|3.68|4.01|5.18|7.31|4.45|3.5|3.68|3.06|2.69|3.98|4.99|5.47|5.11|4.6|3.95|3.86|5.61|4.18|6.3|5.9|5.07|5.57|3.87|3.93|5.27|
2020-10-25 00:28:20|russ2000_2_0539|RLH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|13|8.563|10.5|8.125|8.313|7.5|8.25|6.813|7.875|6.25|5.125|4.99|7.47|6|6.2|7|6.89|5.65|5.65|4.4|5.06|4.8|4.68|6.61|5.35|5.4|5.65|6.88|6.7|7|9.25|12.35|10.84|10.19|12.49|11.25|12.42|9.69|9.97|8.0899|6.95|7.96|2.1217|2.84|4.24|5.75|4.49|7.22|6.18|7.45|8.08|8.17|7.67|6.53|7|8.07|8.45|6.3|7.91|7.07|6.15|5.65|6.16|6|5.5|5.69|6.03|6.67|7.54|8.6|6.93|8.28|7.12|8.11|8.3|6.9|6.25|8.45|9.6|9.9|11.9|12.5|7.29|8.08|6.98|6.4|3.39|1.67|2.3|2.11|
2020-10-25 00:28:24|russ2000_2_0540|RMNI|price|0.0325497287523||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.7|9.72|9.85|9.8|9.82|9.96|9.9501|9.93|9.71|8.54|8.07|7|6.96|5.05|5.09|4.93|3.93|4.37|4.62|5.32|3.19|
2020-10-25 00:28:25|russ2000_2_0541|RMR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|24.98|29.93|39.93|39.3|48.4|47.4|50.65|60.8|69.1|75.8|92.8|53.08|62.59|43.28|45.02|45.64|26.97|29.47|28.03|
2020-10-25 00:28:26|russ2000_2_0542|ROKU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|51.78|32.06|43.99|73.03|30.35|62.18|92.3|106.3|144.6|89.75|123.6|178.27|
2020-10-25 00:28:27|russ2000_2_0543|ROX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:28:27|russ2000_2_0544|RPD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|24.33|15.39|12.89|12.21|17.35|12.32|14.5|16.97|17.37|19.12|25.4|27.72|37.11|30.83|50.61|54.06|49.78|56.02|43.33|51.02|61.24|
2020-10-25 00:28:28|russ2000_2_0545|RRR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|21.16|22.99|23.19|22.57|23.77|23.07|34.42|28.94|32.85|27.08|20.11|25.85|20.4|20.88|23.95|9.83|11.77|17.1|
2020-10-25 00:28:29|russ2000_2_0546|RTW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:28:29|russ2000_2_0547|RUBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|24|16.08|18.1|15.73|7.85|9.5|4.45|5.98|5.01|
2020-10-25 00:28:30|russ2000_2_0548|RUN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|10.37|11.72|6.47|5.65|6.23|5.44|5.26|7.1|5.63|5.87|8.69|13.1|12.07|10.6|14.06|18.3|16.68|13.81|10.1|19.72|72.8|
2020-10-25 00:28:31|russ2000_2_0549|RUSHB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7222|5.6667|5.3889|3.8889|2.8889|4.2778|3.9444|5.0556|5.1111|4.3333|4.9444|4.9444|7.2222|6.6667|6.3889|3.1111|2.4444|2.5278|1.6389|1.8056|2.7111|3.0889|3.1067|3.1333|4.7467|1.7244|1.6938|1.6578|2.0356|2.8933|4.3244|5.1511|5.6978|5.68|7.8044|7.2756|6.0844|6.6667|6.2444|7.8889|6.7422|6.9911|7.0133|8.0844|9.5733|10.7511|12.0333|9.6933|7.6933|8.4067|5.4533|5.4067|6.3067|7.3133|7|8.2|8.1267|9.0333|11.82|11.2733|10.1933|8.1133|10.88|12.0667|9.0667|11.2667|11.0867|14.5|14.1867|15.4667|17.04|17.3933|20.0133|19.6333|19.1867|16.48|16.0933|15.98|14.0533|11.98|14.1667|15.76|20.38|20.1333|23.4467|29.0067|31.2867|25.5667|29.2667|28.8267|24.1533|26.86|24.7267|27.3|30.4533|16.94|23.2|28.9333|
2020-10-25 00:28:33|russ2000_2_0550|RVSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6565|7.75|8.1875|8.3125|7|6.125|6|5.6875|6.1563|5.0313|4.1875|4.1875|4.3125|4.0625|4.625|5.21|5.5|6.075|6.675|7.2|7.805|7.425|8.19|9.15|9.5|10.575|10.025|10.365|10.66|11.075|10.5|10.675|10.425|11.69|13.38|13.24|13.18|15.51|15.82|13.95|14.78|11.55|10.2|7.42|6.54|2.46|3.9|2.97|3.82|2.44|2.4|2.53|1.916|2.7|3.07|3.0684|2.4|2.3|2.14|1.08|1.336|1.67|2.755|2.54|2.725|2.95|3.36|3.76|3.864|4.49|4.52|4.25|4.26|4.66|4.28|4.73|5.24|7.57|7.21|6.65|8.04|8.77|9.68|8.59|9.3|7.14|7.54|7.85|7.35|8.09|4.99|5.25|4.05|
2020-10-25 00:28:36|russ2000_2_0551|RYTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.06|20.9|35.2|29.85|27.03|27.41|21.4|23.79|22.96|14.5|22.3|22.27|
2020-10-25 00:28:37|russ2000_2_0552|SAFE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.96|63.23|57.49|62.1|
2020-10-25 00:28:38|russ2000_2_0553|SAIL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|14.5|20.01|25.2|34.09|22.94|27.75|19.52|19.68|24.1|16.11|25.66|39.57|
2020-10-25 00:28:39|russ2000_2_0554|SBBX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:28:39|russ2000_2_0555|SBOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24|28.25|34.76|26|26.75|24.05|29.72|28.85|28.53|26.86|22.57|23.55|13.61|10.12|10.37|2.23|3.21|4.05|
2020-10-25 00:28:40|russ2000_2_0556|SBPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|9.85|12|7.99|8.9|13.05|14.95|13.44|15.21|12.38|11.07|8.47|10.16|3.8|3.25|1.2|0.96|1.47|1.42|
2020-10-25 00:28:41|russ2000_2_0557|SBT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|12.7|13.51|13.33|11|7.1|10.14|9.71|9.97|8.1|4.3|3.58|3.05|
2020-10-25 00:28:42|russ2000_2_0558|SCPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|12.09|11.9|5.55|5.42|4.31|2.915|2.97|6.39|5.66|7.4|7.36|7.51|
2020-10-25 00:28:43|russ2000_2_0559|SCWX|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|14.81|11.22|10.59|9.12|11.25|10.45|9.68|10.53|12.82|15.38|21.85|19.42|11.88|12.27|15.64|11.23|12.06|11.12|
2020-10-25 00:28:44|russ2000_2_0560|SELB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|15|17.15|14.32|18.87|19.38|10.04|9.52|12.44|15.51|2.9|2.37|1.92|1.86|2.29|2.14|2.92|2.36|
2020-10-25 00:28:45|russ2000_2_0561|SENS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.92|3.96|2.72|1.86|1.78|2.97|2.75|2.79|4.21|4.84|2.67|2.45|1.93|1.05|0.916|0.6335|0.39|0.3769|
2020-10-25 00:28:46|russ2000_2_0562|SFST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1874|4.5534|3.1874|4.3258|4.155|4.0981|4.2119|5.0088|5.0088|5.0543|5.0998|5.2364|5.1818|6.0333|6.3748|7.7408|8.31|12.2942|14.514|12.8065|12.3967|13.3529|14.4731|13.6466|14.4799|16.6177|17.0685|15.361|14.0173|16.0331|16.1458|15.1705|13.7265|10.293|11.2697|8.5424|8.3246|6.2585|4.2149|5.0338|6.0706|4.7032|6.1908|5.6349|4.8835|5.6349|6.6033|6.7355|5.7025|5.4876|6.3636|7.4636|7.7273|8.8182|10.75|10.99|13.38|13.346|13.5|13.46|14.2499|17.02|16.98|18.13|19.41|21.63|24.86|23.95|27.08|36.15|33|35.3|36.15|41.8|44.55|46.95|40.25|32.07|31.625|36.17|40.29|42.45|22.91|27.15|24.07|
2020-10-25 00:28:49|russ2000_2_0563|SGC|price|0|1.5313|1.625|1.4688|1.4063|1.5313|1.4531|1.5469|1.5938|1.8281|2.0938|1.9688|2.2344|2.8281|2.7344|2.3438|2.5781|2.5625|2.625|2.8438|2.3906|2.8125|3.4219|3.5313|3.8125|4.5625|4.6875|4.9063|3.8438|3.8906|5.0625|4.9844|5.0781|6.2344|7.1563|6.8438|6.5|7.3438|9.125|7.625|10.3125|8.5|8.8125|6.4375|8|7.0625|6.25|7.5|6.25|5.9375|5.25|5.1875|4.8125|5.125|5.9375|5.9375|6.75|6.5|5.875|7.875|8|8.75|8.125|6.1875|7.25|6.5313|6.25|5.875|4.5|4.9063|4.3438|3.7813|4.0625|4.37|4.845|4.425|4.525|5.375|5.16|5.625|6.195|5.55|5.585|6.87|8.225|8.2|7.945|6.85|7.475|6.84|6.9|6.45|5.125|5.505|6.55|6.1891|6.405|6.41|6.525|6.1144|4.975|4.995|4.355|5.1452|3.796|3.61|3.625|3.89|4.875|4.915|4.9|4.59|5.5|5.675|5.85|5.5504|6.135|5.875|5.85|6|5.725|5.995|5.395|6.24|7.74|7.335|8.105|10.825|14.685|18.97|16.54|17.93|16.98|17.82|19.09|19.79|19.62|18.6|22.35|22.9|26.71|26.27|20.71|19.02|17.65|16.62|17.13|16.12|13.54|8.46|13.4|23.23|
2020-10-25 00:28:52|russ2000_2_0564|SGH|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|18.46|34.74|34.72|46.37|33.49|32.51|30.31|17.45|26.38|30.75|27.09|26.11|24.18||
2020-10-25 00:28:53|russ2000_2_0565|SGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|20.73|14.4|16.69|19.26|14.9|19.6|23.05|9.95|12.1|16.8|15.35|15.85|9.87|11.28|7.94|7.52|15.655|6.81|11.57|19.63|
2020-10-25 00:28:54|russ2000_2_0566|SHBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12|11.6667|13.3333|13.3333|14.9587|21.1667|22|22.3333|20|20.3333|13.3333|14|12|9.6667|12.4167|9.5|10.3333|13|12.6667|11.6667|13.9333|13.8667|14.2333|15.5333|22.6667|23.4467|25.6667|25.48|21.06|17.34|19.6|24.2333|21.7333|18.84|21.4|20.5667|23.3733|29.5|28.82|30.9|25.95|27.53|25.87|21.26|21.25|22.5|22.5|23.2|18.72|17.46|16.73|14.22|14.25|13.59|9.45|10.1|10.09|6.96|3.95|5|6.7535|5.83|5.67|5.25|6.818|7.32|8.78|9.03|9.47|9|8.99|9.38|9.35|9.53|9.3903|10.6101|11.94|11.44|11.84|15.83|16.07|16.25|16.31|16.96|18.76|19.39|17.91|14.53|15.49|15.41|15.92|17.45|9.14|10.1|11.3|
2020-10-25 00:28:56|russ2000_2_0567|SIBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|20.89|18.84|20.34|17.67|21.5|11.95|15.94|23.72|
2020-10-25 00:28:57|russ2000_2_0568|SIEB|price|0|8.3125|10.9375|12.25|12.25|12.0313|10.7188|11.375|11.8125|14|14.4375|14|17.0625|19.25|19.6875|15.0938|15.3125|19.25|19.25|19.25|13.125|15.75|14.875|15.3125|15.5313|17.5|20.125|20.125|19.6875|18.375|18.375|14|12.6875|12.6875|14.4375|15.75|15.75|15.75|15.75|15.75|17.5|16.1875|15.75|17.5|18.375|17.9375|18.375|16.8438|16.625|18.375|17.7188|20.125|15.75|28|30.1875|29.4218|2.406|2.5|2.313|2.094|2.25|7.375|10.75|6.5|9.375|22.75|29.938|17.5|14.75|12.8125|7|7.5625|4.125|4.6875|4.66|4.45|4.15|4.23|3.59|2.8|2.181|2.436|4.801|4.16|3.52|4.22|3.746|3.23|3.85|3.12|3.3|3.05|2.38|2.87|2.42|2.94|3.87|3.76|4.2|3.602|3.232|3.01|3.12|3.02|1.92|1.3301|1.63|2.35|2.31|2.35|2.1|1.6|1.72|1.94|1.82|1.6628|1.43|1.632|1.68|1.45|1.67|1.49|1.52|1.67|1.61|3.08|2.8|2.16|2.2|1.73|1.8|1.57|1.29|1.3|1.19|1.38|2.98|3.61|3.94|3.9001|13.5|8.43|10.42|14.65|14.46|11.81|9|9.2|8.65|7.22|5.06|3.23|
2020-10-25 00:29:00|russ2000_2_0569|SIFI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:00|russ2000_2_0570|SIGA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.625|4.25|4.125|1.25|1.625|1.25|1.188|1|1.5|5.969|3.875|3.4375|3|1.9688|3.99|2.58|2.76|2.56|1.05|1|1.49|1.2|1.62|2.01|2.01|1.93|1.42|1.37|1.51|1.38|1.08|1.07|0.93|1.53|1.35|1.54|4.9544|4.86|3.59|4.2|3.2|2.2|3.27|3.75|3.19|5.07|7.03|8.07|6.07|6.58|6.64|8.35|13.75|12.17|10.8|3.27|2.48|3.36|2.87|3.2|2.68|4.05|2.77|3.56|3.37|3.28|2.75|1.445|1.46|1.94|1.44|1.14|0.623|0.4999|0.92|3.05|2.8|3|3.23|3.17|5|6.17|7.09|6.98|6.41|6.01|5.53|5.1|4.76|4.73|6.05|7.01|
2020-10-25 00:29:03|russ2000_2_0571|SITE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|33.99|35.68|34.73|48.41|51.24|57.47|76.16|73.49|86.95|75.86|55.59|57.15|68.71|73.18|90.65|73.62|113.97|121.43|
2020-10-25 00:29:04|russ2000_2_0572|SKY|price|1.86433082094|28.75|21.875|18.375|15|13.5|14.5|15.875|13.25|13.5|14.75|14.375|18.25|16.375|14|14.5|15.875|14.5|17.5|13|14.625|14.75|13.875|14.125|18|18.75|18|14.625|14.625|14.125|13.375|14|17.375|17|14.875|14.875|17|15.75|15.625|18.125|18.75|17.875|17.25|17.75|18.875|17.75|20.125|18.5|17.75|18.25|17.625|18.75|24.5|25.875|25.375|25.875|21.125|24.625|28.938|27.125|30.375|29.125|28.25|32.5|29.3125|31.1875|27.75|24.8125|20.375|20.625|22.125|20.3125|25.9|24.3|28|30.4|36|34.6|30.75|28.39|29.6|28.64|32.33|32.1|42.74|40.02|38.2|41.35|36.1|39.1|39.37|38.25|39.06|36.98|39.01|41.89|32.85|33.14|29.93|33.9|27.52|26.72|22.87|23.07|20.73|19.87|23.57|16.47|23.31|18.9|18.31|18.98|19.61|18.25|10.92|5.77|5.49|4.54|4.73|4.1|4.53|4.07|4.77|4.87|5.1|4.81|3.49|3.8553|3.58|3.3|3.31|3.7|9.05|10.32|12|12.8|6.19|5.26|11.93|12.22|25.38|31.74|28.91|22.52|21.11|23.39|28|33.18|19.71|24.84|28.54||
2020-10-25 00:29:08|russ2000_2_0573|SLCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.061|6.611|6.681|6.681|7.163|7.163|14|14|20|15|15|19.5|16|20|14.5|23.75|20.36|22.5|22|25|25|20.2|19.75|19.39|16.11|15.25|12.84|11.1|9.5|8|7.49|7.954|5.48|4.7|6.1|6.49|5.05|5|6.24|4.28|4.5|4.9799|4.79|3.14|1.9|2.3001|4.7|5.22|5.79|6.3|6.276|6.6501|6.95|6.95|6.75|8.5|7.56|7.25|6.97|7.49|7.89|8.1|8.05|8.29|10.11|10.9|12.04|11.66|12.5|13.27|13.21|12.69|11.84|11.3|11.31|11.02|12.35|7.06|8.32|7.47|
2020-10-25 00:29:10|russ2000_2_0574|SLDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|7.5|34.75|49.06|26.01|9.2|4.84|11.27|4.45|2.39|2.93|2.02|
2020-10-25 00:29:11|russ2000_2_0575|SLP|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.375|1.3125|1.375|1.8595|1.125|1.0313|0.3515|0.875|0.75|0.375|0.625|0.914|0.5313|0.625|0.5313|0.5938|0.3625|0.3375|0.25|0.3375|0.325|0.3375|0.3|0.7525|0.6|0.6375|1.3|1.7|1.125|0.825|1.2075|1.22|0.8525|0.8625|0.89|0.8875|1.25|1.19|1.595|4.5|6.415|5.05|4.88|2.85|1.66|1.51|1.05|1.03|1.12|1.6|1.44|1.7|2.39|2.45|2.73|3.18|2.84|3.229|3.1|4.01|4|4.39|4.46|4.26|4.32|4.8|5.14|6|6.12|6.96|6.48|6.25|5.86|6.445|8.73|9.84|8.05|8.68|9.75|9.65|11.75|14.3|16.5|15.55|19|20.4|19.39|20.17|25.04|36.11|34.47|32.56|41.4|61.9||
2020-10-25 00:29:13|russ2000_2_0576|SMBC|price|0|||||||||||||||||||||||||||||||||||||||||||||2.5469|2.7734|2.9375|2.4375|3.375|3.75|4.3125|3.8125|3.4375|3.6875|3.5625|3.75|4|4.3125|4.469|5.125|5.625|5.4065|4.0625|3.8125|3.4844|3.4063|3.4063|3.2813|2.8906|3.2188|3.1563|3.25|3.4453|3.5|3.65|4.025|4.3|4.715|4.58|5.25|5.9075|6.15|6.8775|6.925|7.75|7.605|7.875|8.75|8.1|7.235|7.115|7.05|6.7|6.725|7.325|7.64|7.74|7.375|7.255|6.99|6.63|7.06|7|5.525|4.675|4.95|5.725|5.645|7.006|7.875|7.45|8.5|11.23|10.255|10.3|11.1|12.52|11.005|12|11.455|13.125|12|13.3|17.4848|17.085|17.6803|17.9999|19|18.34|18.81|21|23.86|23.71|24.24|24.71|35.99|31.54|32.27|33.18|40.41|36.2|39.1|38.67|33.3|32.6|33.11|37.09|38.9|26.94|23.6|22.54|
2020-10-25 00:29:16|russ2000_2_0577|SMBK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2549|17.1569|17.5|21.3431|24.5098|22.0588|29.4118|31.0784|33.8235|35.2941|38.2353|46.4706|49.5098|45.8887|52.5098|64.6667|57.8431|56.8235|46.0784|41.5686|33.3333|22.9412|21.2941|20.9804|18.6275|22.549|12.08|8.4|10.8|8|7|7.2|6.08|4.4|4.08|6|9|7|7.8|9.16|8.8|8.04|9.4|9.48|9.6|10.2|12.2|13.2|13.8|15.92|15.08|16.06|18.34|15.5|16.295|18.801|20.83|24.09|23.5|22.34|23.44|25.82|23.54|17.82|18.91|21.12|21.24|23.65|15.21|16.18|13.58|
2020-10-25 00:29:17|russ2000_2_0578|SMHI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|15.64|11.7|18.58|22.71|21.97|12.04|13.82|13.74|13.13|13.92|4.81|2.36|2.15|
2020-10-25 00:29:18|russ2000_2_0579|SMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2138|4.1996|3.5568|4.1138|4.1138|4.1138|4.9138|5.4851|6.7993|7.9992|8.2848|8.2848|9.0505|12.6844|13.2557|16.2268|15.9983|15.884|17.5981|19.5408|25.1402|24.7014|27.06|24.9116|21.9497|18.4118|20.2401|17.141|17.5981|19.2528|18.1466|16.7114|14.0054|12.5701|11.8845|11.6102|8.2277|6.2622|5.3389|4.5842|3.5196|3.6476|2.9254|3.5196|3.7023|3.4739|2.898|2.2841|2.9711|3.8213|5.0189|4.5709|4.4978|6.6736|7.2038|8.1422|8.2852|9.0962|9.5807|9.4344|10.7326|10.7966|11.31|11.42|11.44|15.92|16.01|19.62|27.94|20.68|21.71|26.43|26.21|24.96|27.4|22.93|18.91|26.51|26.07|26.26|27.26|17.34|15.43|15.04|
2020-10-25 00:29:21|russ2000_2_0580|SMPL|price|1.77601809955|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|11.84|12.69|12.59|13.72|17.81|19.76|22.75|21.72|29|27.63|17.745|17.215|24.33||
2020-10-25 00:29:22|russ2000_2_0581|SMTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:22|russ2000_2_0582|SNBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8333|16.75|4.9167|4.6253|2.896|3.1875|1.9583|1.4583|0.8333|1.125|1|0.6333|1.28|2.9128|2.9333|3.94|5.5667|6.5267|10.98|17.6933|16.6133|18.5267|18.2867|12.3333|11.6|13.3067|14.24|13.3667|18.22|26.3267|21.84|22.38|17.55|18.33|16.03|14.48|7.38|3.59|2.32|1.65|0.1902|0.6|0.76|4.89|6.5|8.03|10.29|7.03|9.25|11.99|17.09|15.84|21.4|32.62|21.5|31.51|25.72|20.41|25.71|24.77|21.27|17.18|19.97|20.12|27.35|33.15|30.2|21.34|21.27|19.41|21.88|25.12|23.73|24.13|31.49|30.45|37.61|34.79|30.86|36.46|31.79|47|39.34|39.68|48.88|22.63|41.37|47.8|
2020-10-25 00:29:24|russ2000_2_0583|SND|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.55|16.09|8.49|7.05|8.6|5.52|5.08|4.19|2.06|4.45|2.4|3.025|2.52|0.808|1.125|1.31|
2020-10-25 00:29:25|russ2000_2_0584|SNDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|9.85|14.89|7.17|13.72|14.28|11.42|8.52|13.59|7.04|7.14|4.45|4.6|8.44|8.78|8.78|10.97|14.77|14.02|
2020-10-25 00:29:27|russ2000_2_0585|SNNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:27|russ2000_2_0586|SNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|16.45|16.7|14.15|10.46|9.89|10.12|10.65|11.78|9.54|10.14|10.13|9.09|7.53|8.09|7.46|5.8|4.25|5.45|6.95|6.66|7.65|2.56|3.62|4.02|
2020-10-25 00:29:28|russ2000_2_0587|SOI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|11.53|17.43|21.41|17.06|14.38|18.96|11.72|16.06|15.42|13.69|14.59|5.25|7.42|6.58|
2020-10-25 00:29:29|russ2000_2_0588|SONA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.99|16.6|15.75|13.97|12.442|9.45|9|8|8.25|5.6|4.91|8.4|7.22|7.25|7.79|7.53|7.195|7.42|7.19|6.56|6.26|6.09|6.78|7.04|7.63|8.11|9.46|9.1|9.75|10.2|10|10.96|11.1|11.36|12.03|11.325|11.35|13.21|12.24|11.96|12.73|16.39|16.19|17.1|17.1|16.07|16.28|18.15|16.89|13.38|15.18|14.85|15.59|16.4|9.28|9.41|8.89|
2020-10-25 00:29:31|russ2000_2_0589|SONO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.26|16.04|9.82|10.29|11.34|13.41|15.62|8.48|14.63|15.18|
2020-10-25 00:29:31|russ2000_2_0590|SPNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|16.06|16.79|14.77|10.05|10.07|7.44|7.13|10.98|10.64|10.03|10.01|12.57|15.71|17.92|15.08|13.29|12.29|12.01|7.37|10.56|14.3|
2020-10-25 00:29:32|russ2000_2_0591|SPRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|11.75|13.75|14.58|10.59|6.67|12.81|13.51|11.12|9.615|8|13.53|9.95|
2020-10-25 00:29:33|russ2000_2_0592|SPXC|price|0|||||||||||||||||||||||||3.1478|3.5727|4.5642|3.6199|3.3051|3.6671|2.046|1.8572|1.9201|2.0146|1.6368|1.6526|2.0775|2.7071|2.109|2.2664|2.1405|1.9831|2.1877|2.2349|2.0146|1.9516|2.1877|2.0934|1.8257|1.4324|1.873|1.999|2.2664|3.1163|3.7617|4.879|5.7289|8.1607|7.3816|8.6878|9.6087|8.1056|5.2017|8.436|6.3506|10.5135|11.4263|10.1751|14.3459|15.2273|17.8714|13.6219|11.4276|15.7614|10.438|17.2371|17.8264|14.7944|12.7043|9.4307|8.6022|11.0952|11.4024|14.8096|11.4528|11.6945|8.9144|10.0879|10.8988|11.5787|11.5711|11.5258|13.4522|14.0894|13.4573|15.4013|17.6778|22.1123|23.3085|25.8997|26.416|33.1723|19.3902|10.2113|11.8381|12.3316|15.429|13.7746|16.7007|13.2986|15.9352|18.0026|19.992|20.8155|11.41|15.1772|19.5236|16.4489|16.4716|17.6652|19.8837|18.126|21.3141|25.0838|24.7565|27.2495|23.6535|21.6364|21.3796|18.2293|11.92|9.33|15.02|14.85|20.14|23.72|24.25|25.16|29.34|31.39|32.48|35.05|33.31|28.01|34.79|33.02|40.01|50.88|32.64|41.15|46.38|
2020-10-25 00:29:37|russ2000_2_0593|SR|price|0|6.4688|6.6563|6.8125|7.8438|8.75|8.8125|9.9375|12|11.75|11.875|12.1875|14.9375|16.9375|19.625|17.5625|18|18.875|15.5625|16.375|14.0625|14.75|14.6875|14.75|15.5|14.1875|15.1875|14.875|17|16.75|15.0625|15|15.0625|15.875|16.5|17.625|17.5|17.5625|17.6875|18.6875|20.25|21.75|23.4375|24.8125|23.75|25|21.5|21.125|19.875|19.5|19.625|20.625|21.25|22.75|22.375|24.25|24.125|20.875|21.75|24.313|28.063|25.063|24.5|23.0625|26.75|20.9375|23.25|22.75|21.625|20|19.25|21.625|23.375|23.3|25.4|24|23.9|23.3|23.48|23.3|24.2|23.2|26.8|27.01|28.55|30.3|27.41|29.23|31.15|29.2|31.76|32.49|29.21|34.42|34.36|32.08|35.03|31.08|31.88|32.28|34.24|35.63|40.37|48.49|46.84|38.98|33.13|32.16|33.77|33.72|33.13|34.42|36.54|38.1|37.83|38.75|40.47|39.02|39.81|43|38.61|42.7|45.66|45|45.54|47.15|48.55|46.4|53.2|51.22|52.06|54.53|59.41|67.75|70.84|63.74|64.55|67.5|69.75|74.65|75.15|72.3|70.65|73.55|74.08|82.29|83.92|87.24|83.31|74.48|65.71|53.2|
2020-10-25 00:29:40|russ2000_2_0594|SRCI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:29:40|russ2000_2_0595|SRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|38.07|40.71|50.94|48.27|50.68|42.71|43.15|42.02|46.52|40.25|35.78|42.01|47.75|32.3|44.44|42.79|41.77|40.08|8.03|11.4|13.1|
2020-10-25 00:29:41|russ2000_2_0596|SRNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|62.5|50|50|37.5|32.5|32.5|30|11.25|2.5|22.25|12.5|48|74.75|43.75|43.75|15|7.5|7.5|5.75|5|11.75|9.625|7.5|3.75|5|7.5|9.59|8.24|15.07|6.16|4.52|9.88|11.56|17.62|8.09|8.71|5.25|5.74|7.66|5.3|4|2.05|1.75|3.175|4.6|6.8|4.35|2.42|4.75|3.56|2.13|3.34|1.84|6.28|11.6|
2020-10-25 00:29:43|russ2000_2_0597|SRRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|15.6|25.75|22.97|18.79|15.86|8.95|13.18|12.11|18.21|17.69|
2020-10-25 00:29:44|russ2000_2_0598|SSTI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|11.84|14.01|27.78|38.76|63.12|29.4|38.6|42.52|23.71|25.5|27.48|25.2|31.03|
2020-10-25 00:29:45|russ2000_2_0599|STIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.61|32.06|19.35|15.25|12.51|8.31|4.49|1.89|1.93|4.86|
2020-10-25 00:29:45|russ2000_2_0600|STRO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|9.02|11.39|11.38|9.09|11|10.2|7.76|10.05|
2020-10-25 00:29:46|russ2000_2_0601|STRS|price|0||||||||||||||||||||||||||||||||||||||2.75|4.5|3.875|10|10.5|10.5|9|8.25|7|6|7|5.25|5.626|3.75|3.5|5|4.25|6|6|6|7.876|9.876|10.376|11.5|8.5|6.5|7.5|6.25|9.25|8.25|8.375|8.5|8.5|9|10|14.5|11|9|8.5|8.13|9.41|9|9.2|8.01|9.74|10|10.05|13.19|12.95|13.25|16.03|16|17.8|18.75|23.33|24.5|26.8|32.36|32|33.62|34.5|35.33|33.94|29.47|17.39|27.52|12.46|6.05|6.35|8.21|11|9.89|9.91|8.4|9.1|13.15|13.4|7.7|7.81|9.45|9|9.3|8.51|16.03|11.86|13.4|17.13|17.47|16.05|14|13.8|13.83|14.32|15.32|20.41|23.76|18.73|24.4|32.75|27.4|29.4|30.3|29.7|30.2|30.55|30.6|23.98|26.41|32.43|29.37|30.98|17.69|19.81|21.56|
2020-10-25 00:29:49|russ2000_2_0602|STXB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|20.6|21.59|22.78|21.2|22.5|21.55|23|10.34|12.31|11.16|
2020-10-25 00:29:50|russ2000_2_0603|SUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2051|24.8887|21.2246|19.7434|18.8858|17.96|18.6909|24.4576|23.146|27.8304|31.4201|31.19|30.14|26.18|18.82|12.19|14.97|17.33|22.08|24|12.49|16.08|16.27|
2020-10-25 00:29:52|russ2000_2_0604|SURF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|15.66|10.6|3.65|4.45|2.75|1.76|1.88|1.87|6.56|6.5|
2020-10-25 00:29:53|russ2000_2_0605|SVMK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|12.27|18.21|16.51|17.1|17.87|13.51|23.54|22.11|
2020-10-25 00:29:53|russ2000_2_0606|SVRA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||875|1477.0595|2844.0878|1914.5438|2022.8145|1914.5438|875|656.6665|437.5|227.1045|507.9042|402.2742|542.234|262.3145|1639.9057|2572.0905|6125|10500|5906.25|4637.5|4725|3237.5|3237.5|1942.5|1050|1050|245|1802.5|210|1592.5|3675|3150|2222.5|1890|2642.5|4200|5950|5757.5|8242.5|5600|5180|5127.5|3482.5|4585|3955|841.575|910.35|614.25|402.5|157.5|262.325|245|262.5|364.7|381.15|129.5|140|204.4|144.9|200.9|68.25|42.7|47.285|35|53.2|40.6|49.56|31.206|30.8|30.457|53.375|47.95|38.99|32.2|33.95|34.37|33.04|27.65|17.059|30.66|7.959|7.63|8.113|6.05|9.22|16.39|8.99|13.76|11.11|6.27|7.37|2.63|2.8|1.73|2.12|2.75|1.27|
2020-10-25 00:29:56|russ2000_2_0607|SYBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.51|43.75|30.59|29.82|13.51|12.6|15.33|10.71|20.01|9.87|9.47|9.43|13.73|6.97|7.59|8.9|2.37|2.58|2.01|2.075|2|
2020-10-25 00:29:57|russ2000_2_0608|SYNH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|26.655|32.73|40.12|39.78|49.52|40.94|37.77|44.725|51.6|43.5|58.8|52.75|43.25|35.85|46.6|51|38.24|51.76|48.96|54.39|59.475|42.93|54.26|53.16|
2020-10-25 00:29:58|russ2000_2_0609|SYNL|price|0|2.8303|3.268|3.1075|3.6036|3.3889|3.4444|3.1111|2.6111|2.6111|1.7778|1.7222|1.8889|1.8334|2.9444|1.8889|2.0556|2.1112|1.9444|2.3334|1.6111|1.7778|3.1111|2.2222|2.6111|3.4444|4.1112|4.6111|4.5|3.8889|3.8334|2.6111|3.2777|6.1112|5.5556|4.9444|5.7778|8.4444|10.8334|12.5001|17.3333|18.6667|10.3333|10.25|9.5001|12.3333|11.6667|12.3333|11.833|15.167|18.75|22.875|20.5|19|16.25|15.5|15.75|16|17.625|16.25|14.75|14.125|13.5|10|8.75|6.875|8.125|6.875|7.5|7.375|7.1094|5.9375|4.75|5|6.9|4.75|3.47|4.8|3.01|2.08|4.16|4|5.43|5.819|6.92|6.85|10.2|10|9.9|10.2|10.15|11.189|10.464|14.99|13.04|14.29|18.54|27.92|34.9|21.1|17.19|12.16|15.42|13.55|4.8|5.25|8.3|9.49|9.42|8.12|8.4|8.5|12.12|12.87|13.57|11|10.27|13.14|11.39|13.8|14.31|14|15.53|16.38|15.36|14.36|16.42|17.4|17.61|14.41|13.7|9.04|6.88|7.92|7.66|9.51|10.95|12.25|11.31|12.5|13.4|14.6|19.95|22.85|16.59|15.2|15.62|15.95|12.91|8.73|7.48|5.52|
2020-10-25 00:30:02|russ2000_2_0610|SYRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|13.9|12.16|15.93|17.23|14.63|9.79|12.66|10.88|12.54|6.44|8.71|7.2|10.995|7.54|5.41|10.66|9.56|
2020-10-25 00:30:04|russ2000_2_0611|TACO|price|0.0312151616499||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.679|9.74|9.68|12.21|14.34|15.34|12.48|10.16|9.02|10.66|13.65|13.07|13.36|12.81|12.5|10.2|10.92|13.46|11.01|10.06|9.79|12.13|7.62|3.8|6|7.41|8.125|
2020-10-25 00:30:06|russ2000_2_0612|TALO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.12|32.13|32.82|16.32|26.56|24.05|20.33|30.15|5.75|9.2|6.45|
2020-10-25 00:30:07|russ2000_2_0613|TBIO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|10|7.5|10.19|12.63|9.91|8.14|9.97|17.92|13.61|
2020-10-25 00:30:08|russ2000_2_0614|TCDA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9|30.55|23.58|38.62|39.46|30.87|37.74|22|27.48|9.06|
2020-10-25 00:30:09|russ2000_2_0615|TCFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3333|||8.7407|8.7407|8.7407|7.7037|7.7037|7.4074|6.8148||7.1852|8.1482|8.963|10.963|11.5556|11.5556|11.4815|12.4445|8.1482|13.037|17.1852|14.2963|16.1111|18.2222|19.1111|20|22.2889|22.6667|23.8333|23.7|24.05|25|25.71|26.8|24.25|24|24|17.85|16.15|14|12.25|12|11.1|13|11.25|15|16|16.89|16.8|18.75|15|14.5|16.4|14.6|15.98|18|18.68|19.2|20.65|23.5|22|20.73|20.1|20|22.5|21.5|21.42|20.16|22.705|22.9989|29|35.35|38.7|35.45|40.06|36.86|37.32|33.29|28.25|28.55|31.91|33.23|35.47|21.83|22.9|21|
2020-10-25 00:30:13|russ2000_2_0616|TCI|price|0||||||||||||||||||||||||||||||4.8334|3.5001|2.6667|4.3333|3.6667|4|3.75|3.75|3.5833|3.5001|4.5001|6|6.6667|10.3333|9|9.5001|9.5001|9.5001|9.917|10|10.167|10.083|10|10|10.125|10|11|12.5|15|19.063|16.125|17.75|16|13.125|12.8125|11.625|12.5|10.875|12.625|12.5|12.1875|16|8.875|9.9|13|13.25|16.05|16.6|19.82|16.49|17.64|18.45|14.7|11.79|16.73|14.51|13.51|13.72|14.25|19.09|21.24|19.8|16.65|17.25|13.5|13.45|13.9|12.78|16.91|15.6|15.46|17.12|14.76|10.8|11.5|11.01|12.07|11.7|11.91|12.52|9.23|8.99|6.71|3.5501|2.19|2.47|1.6399|2.41|2.79|5.5|4.34|5.37|8.9|8.9195|9.4399|14.2731|14.24|10|10.3|11.15|11.35|12.86|10.3|9.91|9.9599|11.65|12.018|19.27|26.89|27.2|31.32|40.61|33.45|31.89|28.32|31.24|25.63|31.05|39.88|20.51|30.02|24.93|
2020-10-25 00:30:18|russ2000_2_0617|TCMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|17.5|16.41|18.95|28.2|31.19|29.72|31|51.42|69.61|43.83|55.98|53.95|45.96|67.51|40.16|41.43|35.75|
2020-10-25 00:30:19|russ2000_2_0618|TCX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||53|34|22.5|15|8.5|9.752|11|8.752|19.752|11|9|15|15|21.252|21.752|34|40.252|19|10.252|2.5|2.624|3.32|2.2|1.4|1.28|1.96|1.6|1.08|0.96|1.2|1.12|1.72|2.68|2.44|2.08|2.68|3.92|3.92|3.76|3.2|3.6|3.3492|3.5192|3.48|3.52|4.96|3.92|2.4|2.4|2.4|1.56|1.16|1.28|1.8|2.2804|2.76|3|2.64|2.664|3.08|3.452|3.0796|3|3.02|4.72|4.72|4.68|5.76|6.72|7.04|9.8|11.28|12.48|13.8|14.64|18.52|18.84|28.76|22.97|20.27|22.94|24.04|31.19|36.1|49.55|58.25|58.35|67.05|56.05|64.7|55.8|60.63|81.18|58.35|55.42|60.55|48.26|58.38|69.54|
2020-10-25 00:30:23|russ2000_2_0619|TDOC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.57|22.29|18.31|9.5|14.58|18.2|16.75|25.7|34.8|31.35|35.6|39.15|55.7|82.5|48.41|55.6|60.73|71|83.72|155.01|190.84|217.34|
2020-10-25 00:30:24|russ2000_2_0620|TELL|price|0.051243567753|26.128|36.0288|25.028|18.9776|17.6016|15.1272|31.9032|26.0008|31|25|20|22.0008|18.0008|16|16.5|19|21|24|14.5|22.0008|22.0008|15.5|14.0008|12|11|12|12|11.5|11.5|11|9|8|8|7|8.7504|7|6.5|5|8|6.5|6.5|10|9|6.5|5.7504|5.2504|7.5|12|13.52|15.504|24.504|19|21|20|23.872|22|18.128|19.504|24.248|21.504|21|16|16|14|11.75|19.25|14.25|11|9.5|9|9.25|6.75|7.76|8.16|7.84|6.56|8.08|7.2|6.64|6.8|6.72|8.16|8.4|13.12|11.04|12.32|11.36|12.48|9.84|23.2|12.08|15.76|17.84|11.76|10|11.2|13.04|12.08|8.88|9.44|11.28|10.3192|6.3192|5.48|6|8|11.6|17.92|17.36|14.72|16.08|19.368|18.96|14.24|8.16|10.24|10.56|8.4|7.6008|8.56|8.24|8.48|8.24|11.36|17.68|15.36|14.4|4.08|4.392|2.58|0.535|1.05|0.95|1.28|4.9876|11.72|10.03|9.15|10.77|7.21|9.52|7.81|8|11.2|9.5|6.17|7.97|0.9039|1.42|0.8918|0.8899|
2020-10-25 00:30:28|russ2000_2_0621|TENB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9|38.88|22.19|31.66|28.54|22.38|23.96|21.86|29.81|37.75|
2020-10-25 00:30:29|russ2000_2_0622|TGNA|price|0|5.6159|5.9119|4.9919|5.0399|4.9303|5.3465|5.9709|6.0188|7.2034|8.0518|7.0433|7.8437|9.4925|10.9492|8.8362|9.2364|11.9096|13.0622|12.9981|10.0207|9.0923|8.2279|8.388|9.1243|9.6686|11.1733|11.5895|11.1413|10.1488|9.7966|7.9077|9.2524|10.3729|10.7251|9.9247|11.6535|11.1093|11.3654|12.2618|12.9981|13.3183|12.742|12.2618|14.6629|13.4784|12.678|12.2938|13.6385|13.6707|13.8946|13.9906|15.7194|17.2241|18.1206|18.0245|19.1771|21.9944|25.5321|27.6451|31.663|36.8174|36.4012|27.437|33.0396|32.2713|36.5613|35.4408|41.7798|36.0491|30.6385|27.1488|32.3033|30.5911|33.7568|30.7909|34.438|38.9816|38.8792|36.9736|36.779|36.0772|39.3453|39.7295|45.6715|45.149|43.4991|42.9054|41.8502|40.5081|36.4358|35.2576|31.0265|30.6936|28.6497|29.1107|30.9702|28.8341|28.1477|22.385|19.9775|14.8806|11.1003|8.662|4.0979|1.1269|1.8287|6.4082|7.6068|8.4622|6.8948|6.2647|7.7297|7.8014|7.3353|4.8817|6.8487|7.8527|7.5453|9.0923|9.2255|11.2027|12.5294|13.723|15.1521|14.1379|16.0383|15.1982|16.3559|18.9939|20.547|14.3451|16.3504|15.0306|14.8448|14.0055|13.7044|16.4145|14.41|13.33|14.08|11.39|10.85|11.96|10.87|14.1|15.15|15.53|16.69|10.86|11.14|11.75|
2020-10-25 00:30:32|russ2000_2_0623|TIER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:32|russ2000_2_0624|TLGT|price|0|32.5258|39.0309|28.3166|24.49|20.6634|18.3675|15.3063|13.0103|13.0103|13.7756|13.393|12.245|16.4542|15.3063|12.245|13.0103|23.7247|22.9594|52.0412|41.3269|60.4597|53.5719|48.2147|47.4494|58.1637|90.3069|90.3069|46.6841|63.5209|58.1637|48.98|43.6228|50.5106|58.9291|67.3475|89.5416|76.5312|57.3984|67.3475|62.7556|63.5209|65.0516|53.5719|54.3372|64.2862|53.5719|60.4597|74.2342|88.7762|94.1382|78.0615|82.5|80|78.75|67.5|67.5|52.5|43.75|50|40|31.25|31.25|20|19.38|18.75|17.5|15|19.375|25|13.75|13.125|6.25|7|5.7|5.1|6|7.9|5.6|7.1|5.2|7.5|10.5|23.9|15.7|20.5|24.5|13|12.5|14|11.9|9.4|8.8|17|13|9.6|11.601|8.5|7.5|10|14.1|21|23.5|13.2|4.801|6.9|11.5|10.4|7.8|7.1|10.1|15.1|16.8|15.3|11.1|11|11.5|10.9|10.3|12.4|10.4|17.1|14.3|18.2|30.5|56.5|53.1|93.2|88|81.6|63|65.4|89|49|71.4|76|66.1|78.1|91.5|67.1|36.3|33.6|34.6|39.5|13.7|11.6|6.301|9.498|4.259|2.8|2.42|0.7201|
2020-10-25 00:30:35|russ2000_2_0625|TLRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:35|russ2000_2_0626|TLRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:35|russ2000_2_0627|TOCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:35|russ2000_2_0628|TORC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:30:36|russ2000_2_0629|TPB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|10.27|12.16|12.25|15.6|15.52|17.05|19.42|19.49|31.68|41.37|27.94|46.09|48.08|23.53|27.57|20.58|24.91|28.02|
2020-10-25 00:30:37|russ2000_2_0630|TPCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|20.77|23.49|19.44|15.54|7.72|9.43|7.82|13.23|16.94|13.81|13.96|12.77|14.35|17.9|16.41|17.23|16.54|11.23|11.79|8.26|8.53|13.16|7.51|9.53|11.66|
2020-10-25 00:30:38|russ2000_2_0631|TPHS|price|0.197991391679|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.114|6.6465|7.1002|7.8003|9.5951|7.37|7.35|7.07|7.25|6.52|6.75|6.59|5.73|4|4.05|4.22|3.83|1.82|1.49|1.35|1.36|
2020-10-25 00:30:40|russ2000_2_0632|TPIC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|21.26|16.04|19.01|18.18|22.56|20.02|22.66|28.32|28.88|24.45|28.62|24.18|19.25|18.51|14.58|21.81|28.96|
2020-10-25 00:30:41|russ2000_2_0633|TRHC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|14.98|13.48|14.66|27.81|28.89|39.78|62.95|80.97|61.36|56.34|47.68|57.49|49|53.05|57.5|38.5|
2020-10-25 00:30:42|russ2000_2_0634|TRTN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|12.93|15.8|25.79|32.75|32.28|37.45|29.76|30.31|37.67|30.41|31.12|31.89|34.3|39.96|27.53|29.76|39.28|
2020-10-25 00:30:43|russ2000_2_0635|TRTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|19.82|19.05|19.75|20.24|20.21|18.88|19.98|19.46|20.37|20.3|5.75|8.6|8.53|
2020-10-25 00:30:44|russ2000_2_0636|TSBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5315|8.9375|8.25|6.1875|6.1875|5.875|5.9375|6|5.7188|4.9688|5.375|6.3125|6.4688|6.6563|7.515|7.225|7.675|7.825|8.07|8.525|9.03|9.6|11.305|11.915|11.19|11.435|11.175|11.52|11.805|10.945|11.225|11.625|11.98|13.545|15.525|18.43|18.495|18.048|16.5|15.76|12.23|12.12|9.4|7.55|7.05|5.14|4.05|4.3|4.18|4.14|3.91|3.82|3.5|5.61|5.91|4|3.93|4.508|4.9|5.86|6.56|8.25|8.2|8.9518|9.41|10.57|10.37|10.7|10.4407|10.85|10.13|10.71|12.15|12.64|15.68|15.67|20.65|21.03|23.71|31.58|28.26|30.32|35.74|31.8|23.55|27.95|27.35|27.42|28.96|21.2|16.9|16.8|
2020-10-25 00:30:46|russ2000_2_0637|TTD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.39|29.94|36.49|50.51|57.79|47.01|50.96|89.58|154.92|114.45|197.95|226.88|192.61|259.78|193|406.5|498.3|
2020-10-25 00:30:48|russ2000_2_0638|TUSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|15.2|21.51|17.51|16.76|19.85|29.77|33.96|29.1|18.17|16.65|6.61|2.725|2.2|0.7488|1.18|1.54|
2020-10-25 00:30:49|russ2000_2_0639|TVTY|price|1.17875526439||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.8333|2.9583|3.5833|2.5833|2.75|2.125|1.625|1.3333|1.2083|2.0833|2.6667|5.7967|8.0633|12.22|16.55|13.32|12.725|9.105|10.315|9.49|12.78|17.47|20.91|25|19.95|26.33|33.35|35.75|39.27|43.44|43.83|51.01|50.62|52.29|45.23|45.36|47.74|49.42|55.24|36.09|32.51|26.63|8.09|9.84|11.97|13.76|16.49|16.56|16.29|12.92|9.65|14.02|16.21|12.13|5.97|6.78|6.71|11.11|10.18|11.4|13.8|18.96|13.79|16.76|17.3|17.42|15.58|19.24|16.94|11.97|12.76|11.27|12|25.59|23.15|28.3|32.95|38.3|35.3|40.5|35.45|32.75|37.94|19.86|18.26|18.74|22.615|8.97|10.68|17.42||
2020-10-25 00:30:52|russ2000_2_0640|TWNK|price|0.0335008375209|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.67|9.55|10.29|11.54|15.87|17.14|15.19|11.83|13.94|14.05|14.01|10.19|12.24|13.4|14.12|12.6|9.44|12.35|12.65|13.2|
2020-10-25 00:30:53|russ2000_2_0641|TWST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|23.09|23.18|29.01|23.88|21|30.58|45.3|75.97|
2020-10-25 00:30:54|russ2000_2_0642|TYME|price|0.67269984917||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.25|8.45|10|6|8.25|9.5|3.5|3.25|3.5|3.9|3.98|2.29|2.29|2.9|2.14|1.87|1.48|1.1|1.35|1.1|1.58|1.2|0.9689|
2020-10-25 00:30:55|russ2000_2_0643|UBFO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.0295|2.147|2.2353|2.5882|3.059|3.706|4.4708|4.3237|4.8237|5.5884|5.2944|4.8825|4.7649|4.8237|5.7061|7.3459|6.3532|6.0885|6.1767|6.1326|5.912|6.1767|5.7532|5.8238|6.0038|6.0895|5.9967|6.1767|6.1767|7.6733|9.3251|9.5298|8.3333|7.3027|7.8039|8.7053|8.5271|9.0886|9.9534|11.0793|14.0563|17.2102|15.7752|17.3302|13.4618|13.8924|13.2712|12.3323|12.1911|10.1793|11.5488|8.0566|5.3|3.4547|3.3791|3.7615|3.7467|3.2544|3.5163|2.895|2.8384|2.4178|2.3625|1.7675|1.9962|1.762|2.0528|2.1653|3.7659|3.5085|3.6392|4.3237|5.1929|4.9165|5.1449|4.9429|4.8917|4.6544|4.7755|5.0304|4.6622|5.2566|6.2312|7.0091|7.2277|9.85|9.65|11|10.8|11.1|11.25|9.61|10.46|10.65|10.71|10.74|6.63|6.4|6.22|
2020-10-25 00:30:57|russ2000_2_0644|UBX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|15.06|16.29|16.26|8.11|9.5|6.1|7.21|5.8|8.68|3.46|
2020-10-25 00:30:58|russ2000_2_0645|UEC|price|0.877044557248||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.5|2.6|2.1|7.12|5.53|3.44|3.8|2.75|2.2|2.2|0.6|0.61|0.7401|2.74|2.7|3.24|3|2.79|3.76|4.16|3.78|3.65|3.25|3.85|3.01|1.93|2.36|2.23|1.58|2.35|1.82|1.65|1.04|1.6|1.17|1.47|1.86|1.31|1.11|0.77|0.795|0.9296|0.89|1.38|1.43|1.69|1.06|1.32|1.69|1.55|1.29|1.42|1.36|0.9661|0.995|0.5671|1.1|1.01|0.9403|
2020-10-25 00:31:00|russ2000_2_0646|ULH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|21.9|14.3|17.7|21.28|24.3925|30.74|26.87|22.96|23.84|20.26|22.38|19.31|20.4|23.08|24.36|14.39|15.43|16.56|16.6|18.2|17.82|13.79|15.3|15.15|16.47|17.32|12.22|17.6|16.55|14.11|15.86|16.72|24.9|24.15|27.59|29.98|29.05|23.79|24.59|28.43|26.68|21.63|19.56|14.525|17.24|12.16|13.2|16.6|13.7|15.7|18.6|24.25|21.6|26.35|36.8|18.41|19.68|21.31|23.3|18.96|12.83|16.76|20.79|
2020-10-25 00:31:02|russ2000_2_0647|UMRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:31:02|russ2000_2_0648|UNB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9583|11.3333|11.5|11.3333|12.1667|12.8667|14.1667|14.3333|15.1667|15|16.3333|18|20.5333|27.4|26.45|25|21.95|24.1|23.99|22.51|21.79|21.4|23.05|21.65|22.23|20.93|22.3|21.79|20.7501|20.2192|20.33|19.15|20.05|20|16.7|16.95|14.5|17.02|16.84|17.75|17.75|18.09|18.17|19.184|19.9|19.5064|18.9593|19.11|19.21|19.74|19.61|20.2082|21.67|21.23|23|23.9999|24.89|24.7|24.12|25.1|26.49|26.4965|27.2845|28.7499|36.1|34.88|43.55|41.55|48.55|46.25|55|50.8|52.5|52.95|46.42|45.23|34.42|31.7|36.18|20.55|17.58|20.25|
2020-10-25 00:31:04|russ2000_2_0649|UNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9223|4.594|5.2985|6.1168|5.6856|5.4917|6.7835|6.138|7.107|8.2379|10.176|8.5206|7.8334|7.4622|6.529|7.8005|4.6639|3.4773|4.0703|2.5436|2.7988|1.3568|2.2051|2.9166|3.731|4.2195|4.4299|4.5108|4.6129|5.549|5.6275|7.123|7.9779|8.049|9.616|10.3735|9.2891|9.1245|9.0871|9.4158|9.8006|10.9943|12.8241|14.2321|12.4428|11.8903|9.7794|10.1299|9.5931|6.5108|6.7532|6|4.4818|3.4545|2.7273|3.5|3.9|3.6364|4.5909|4.8636|4.8636|5.4545|6.3182|6.1364|6.0455|5.8182|5.6726|5.4818|5.5818|5.6364|5.9|6.45|6.7727|6.9091|7.2273|8.4364|8.7545|8.5726|8.0818|8.8695|8.9273|11.3364|9.7818|12.0727|12|16.4|16.9|16.65|20|20.55|21.9|23.15|22.95|19.11|19.57|22.06|21.15|22.67|12.35|13.21|12.69|
2020-10-25 00:31:07|russ2000_2_0650|UPLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.34|7.16|8.78|7.78|7.05|6.83|7.68|8.9|8.95|15.89|21.91|21.4|22|28.01|32.6|31.46|26.31|42.36|46.87|34.94|35.71|26.82|34.76|37.57|
2020-10-25 00:31:08|russ2000_2_0651|UPWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|18.11|19.14|16.08|13.305|10.67|6.45|14.44|17.44|
2020-10-25 00:31:09|russ2000_2_0652|USAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28|181.25|231.25|331.25|175|122|90.62|125|82|63|43|45|20|20.5|18|17|40|39|15|18.5|18|12.5|13|19|14.9|14|11.4|7.2|8.08|6.8|7.25|7.25|10.73|8.64|4.94|4.43|6|3.74|1.74|1.87|2.9|1.7|1.6|1.07|0.51|1.09|1.03|2.37|2.17|1.71|1.02|1.16|1.39|1.19|1.68|2.61|1.84|1.76|1.71|1.99|2.02|1.83|1.65|2.7|2.87|2.88|3.07|4.43|4.01|5.62|4.35|4.1|5.2|6.15|9.85|9.05|14.05|7.65|3.44|4.15|7.45|5.55|6.7|4.76|6.25|8.45|
2020-10-25 00:31:12|russ2000_2_0653|USX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|13.8|5.61|6.61|5.14|4.82|5.03|3.34|6|8.26|
2020-10-25 00:31:13|russ2000_2_0654|UUUU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.575|8.5|13.64|13.84|11.85|11.7|7.23|17.215|45.775|28.985|17.825|14|13.625|13.05|11.1|10.95|9.5|7.65|7.33|8.05|5.8699|9.45|7.33|6.61|6.37|4.62|4.45|2.83|2.39|2.3|2.21|1.51|1.58|2.11|1.62|1.61|1.79|1.55|2.06|3.23|2.72|3.33|2.9|1.99|1.91|1.03|1.56|1.55|
2020-10-25 00:31:15|russ2000_2_0655|VALU|price|1|23.5|25.25|29.25|34.25|33.25|33.75|33.75|26|24.25|22.25|20|27.5|27|22|22.25|27|27.25|26.5|17|22|21.5|21|21.5|22.125|24.5|21|23.25|23.75|21.5|17.25|16.5|16|24.5|24|24.5|35.5|33.5|31.5|23.125|28|30|31.5|40.5|35.75|34.5|32.25|31.6875|30|29.75|29.75|32.75|39|34.625|33.25|39|30.25|32.5|40.5|38|39.438|45|36.875|41|38.75|37.125|39.375|35.25|36.75|35|39|34.875|36.3438|40|43.2|41|48.195|47.77|42.119|38.5|46.13|48.9|51.45|49.51|49.9|64.26|35.14|36.19|41.76|39.4|37.42|39|34.75|41.25|40.51|53.43|47.2|47.18|54.48|43.7|39.14|44.76|36.98|38.55|36.01|28.05|31.79|30.76|25.37|21.71|13.9|17.13|13.17|13.99|10.78|12.61|11.22|12.17|11.86|9.95|9.68|9.36|9.05|9.33|12.48|14.58|16.7|15.6101|15.004|14.475|13.63|16.6|16.78|16.39|18.07|17.91|17.43|17.48|17.69|17.89|19.23|19.48|22.81|25.25|21.45|23.15|26.1|20.23|32.95|30.98|24.65|28.4|
2020-10-25 00:31:18|russ2000_2_0656|VAPO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|19.95|19.65|23|9.47|12.16|18.83|40.99|29|
2020-10-25 00:31:19|russ2000_2_0657|VBTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9799|13.76|14.1|14.18|15.62|16.09|14.82|15.99|17.18|26.64|27.93|26.22|26.17|27.64|27.7|31.05|28.83|21.68|24.16|25.42|24.9|29.26|13.14|16.24|17.03|
2020-10-25 00:31:20|russ2000_2_0658|VCEL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|960|1200|1410.08|700|720|590.08|340|480|400|230|230|95|760|425|470|190|125|235.2|168|158.4|119.84|62.4|51.2|84.8|52.8|192|225.6|204.8|212.8|142.4|144|185.6|348.8|460.8|372.8|364.8|323.2|184|187.2|196.8|228.8|222.4|187.2|94.4|69.2|60.832|40|72.8|60.112|63.488|76.32|54.4|32.8|29.6|30.4|46.4|52|51|47.8|37.2|39|45.6|33.2|28|14.202|9.91|5.58|3.29|4.15|4.31|2.61|2.88|3.76|3.6|2.4|2.55|5.37|2.23|2.37|3.15|2.75|3.3|4.85|5.2|11.35|10.35|13.4|16.46|18.51|18.38|16.13|17.74|8.15|13.52|18.98|
2020-10-25 00:31:22|russ2000_2_0659|VERI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|11.71|65.91|24.68|13.82|17.73|10.69|4.21|5.23|8.04|3.84|2.52|2.42|14.86|9.37|
2020-10-25 00:31:23|russ2000_2_0660|VHI|price|0|0.6244|0.9811|0.7358|0.825|0.7582|0.7136|0.5352|0.4014|0.446|0.2899|0.2007|0.4014|0.3345|0.7358|0.7136|0.6466|1.0481|1.9623|2.2968|1.6501|1.5163|1.7839|1.717|2.1853|2.4752|2.8097|3.1441|3.2556|2.8989|2.6313|1.494|0.892|1.6055|1.1818|1.3156|1.0034|0.9811|1.0481|0.8028|0.892|0.892|0.7136|0.8697|0.8697|0.892|0.9142|1.0481|1.3602|1.4494|1.2487|1.3379|1.1372|1.0926|1.271|1.0703|1.1372|1.4494|1.4494|1.6055|1.6836|1.7505|1.8731|2.386|2.0292|2.0292|1.9846|1.94|1.8731|1.9957|1.8508|2.241|2.0515|1.8107|2.3101|2.3726|2.2656|2.0069|2.7882|1.7518|1.4806|1.9623|1.7161|2.0087|2.6687|2.2513|2.0283|2.6812|2.8703|3.5054|3.1218|3.2075|3.3002|3.1575|4.3795|4.1476|4.6346|5.8667|7.2444|10.5555|7.0844|10.3955|12.1111|8|4.7556|4.1689|3.3022|5.3867|6.2089|8.7467|5.4844|9.0222|9.8267|11.72|22.0755|24.0755|26.8755|23.5778|149.88|146.4|150|192.6|164.88|239.52|210.96|105.84|77.04|78.36|76.92|74.76|67.92|22.68|16.08|14.16|18.84|27.6|41.52|39.36|35.76|29.16|74.04|72.72|57.12|27.36|23.16|27.72|35.64|22.8|22.44|12.36|10.48|13.16|
2020-10-25 00:31:27|russ2000_2_0661|VIAV|price|0|||||||||||||||||||||||||||||||||||||||||||1.2085|1.2794|1.2972|1.1371|1.4928|2.0649|2.7381|3.0381|5.0102|5.0813|5.5077|10.0915|12.0104|14.9241|10.5179|16.5586|22.5994|23.5232|23.9141|35.6935|23.31|39.4423|65.4529|94.4483|129.4133|366.8487|564.2732|546.9328|430.667|189.6072|83.8592|58.2182|28.7452|39.4792|26.7895|12.144|8.8601|11.2343|12.9626|15.9054|16.3739|16.5558|18.5116|17.2381|15.3278|14.4181|7.5957|6.9134|10.0972|10.734|18.9664|11.5072|9.9608|9.4718|8.6588|7.6355|8.5053|7.5615|7.6127|6.4586|4.8155|2.0752|1.8477|3.252|4.0423|4.6904|7.1181|5.5944|7.0442|8.2324|11.8483|9.4718|5.6683|5.9355|8.2381|6.2539|7.0385|7.6753|7.5985|8.1813|8.3632|7.3825|7.9595|7.0897|7.2773|7.8003|7.4592|6.5837|5.37|6.09|6.86|6.63|7.39|8.18|10.72|10.53|9.46|8.74|9.72|10.24|11.34|10.05|12.38|13.29|14.005|15|11.21|12.74|11.73|
2020-10-25 00:31:29|russ2000_2_0662|VKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|7.25|5.8595|3.62|1.48|1.2|1.35|1.08|1.31|1.09|1.56|4.34|4.11|9.89|18.07|7.3|8.51|8.37|6.94|8.33|4.53|7.21|5.93|
2020-10-25 00:31:30|russ2000_2_0663|VRAY|price|0.269326683292|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.1|4.5|3.83|2.93|8.59|7.04|4.73|6.82|6.56|7.45|12.44|8.21|7.39|6.98|9.2|2.69|2.11|1.99|2.23|3.05|
2020-10-25 00:31:31|russ2000_2_0664|VRCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|16.25|8.15|10.81|11.62|14.76|15.89|10.93|11.01|7.74|
2020-10-25 00:31:32|russ2000_2_0665|VREX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|33.6|33.95|33.63|41.18|35.78|36.66|29.18|23.63|33.88|29.62|28.46|29.81|22.71|15.15|12.34|
2020-10-25 00:31:33|russ2000_2_0666|VRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|8.9|2.89|1.05|0.7|1.23|3.12|2.54|3.01|2.39|2.89|3.44|4.96|2.73|1.83|0.91|1.63|1.15|1.55|1.03|1.3|1.07|0.8|0.63|2.54|1.79|3.15|3.07|1.75|0.66|0.15|||11.53|6.63|6.8|5.77|4.31|5.1|16.7|16.62|21.42|33.67|22.13|21.42|18.4|12.52|18.03|11.28|11.96|8.03|
2020-10-25 00:31:35|russ2000_2_0667|VUZI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83|8.25|9.75|6|6.75|6.825|4.5|3.75|5.25|3|3.75|4.5|4|6|2.09|3.12|3.43|2.35|3.2|3.77|5.46|5.99|4.44|7.19|6.02|6.24|9.24|7.25|5.85|6.15|5.65|6.25|5.55|7.075|6.3|4.64|3.06|4.34|2.33|2.01|1.09|2.39|4.44|
2020-10-25 00:31:36|russ2000_2_0668|VYGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.27|22.9|8.84|10.63|13.48|13.08|12.19|9.05|17.92|16.81|18.03|23.92|18.27|9.27|18.75|25.14|16.685|14.19|8.75|12.62|11.075|
2020-10-25 00:31:37|russ2000_2_0669|WAAS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:31:38|russ2000_2_0670|WATT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|14.69|11.34|10.88|9.44|7.7|6.52|8.17|11.015|12.16|18.4|18.82|15.39|15.23|12.53|31.57|16.03|15.48|10.19|5.87|6.34|4|3.69|1.77|0.743|2.82|3.07|
2020-10-25 00:31:39|russ2000_2_0671|WHD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|26.56|34.3|37.19|26.93|35.4|31.49|29.5|34.81|12.64|19.83|19.19|
2020-10-25 00:31:40|russ2000_2_0672|WING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|23.75|22.95|23.21|26.11|29.15|30.02|27.62|31.88|33.54|39.86|47.27|51.29|67.81|64.64|76.03|90.66|86.58|86.23|79.7|138.97|134.09|
2020-10-25 00:31:41|russ2000_2_0673|WLDN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|10.05|9.5|10.07|10.17|6.94|5|4.72|3.3|1.855|1.55|1.97|3|2.23|2.26|2.73|3.29|3.96|4.4|3.9|3.73|3.812|3.65|1.46|1.4|2.23|2.21|2.69|3.71|4.64|4.56|7.33|14.46|12.32|15.84|11.51|9.9|8.3|8.63|10.53|18.5|22.77|30.84|30.6|33.18|24.79|27.49|30.32|34.5|32.17|37.07|37.54|39.13|31.21|18.76|21.69|27.66|
2020-10-25 00:31:43|russ2000_2_0674|WLFC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|12.75|13.875|12.625|20.375|17.5|22.25|20.375|15.125|15.75|16.0625|17.25|14.3125|6.625|8.625|6.5|6.5|8.875|10.0625|11.1|7|4.01|4.65|4.66|4.05|4.91|5.471|4.72|5.77|7.35|8|8.26|8.61|7.51|8.25|8.24|9.78|8|10.5|8.5|9.2|10.37|10.31|11.13|14.84|12.03|12.81|10.46|11.17|8.38|8.5|12.31|13.67|13.91|15.78|9.65|9.79|13.47|12.84|13.22|11.32|12.05|13.01|12.75|12.34|14.38|15.89|12.405|15.25|17|20.32|24.88|20.52|21.73|18.58|18.42|16.18|18.6|21.84|24|22.8|25.26|22.15|26.25|24.38|24.4|33.3|31.16|35.2|33.6|42.39|55.85|55.02|59.12|22.97|24.41|18.95|
2020-10-25 00:31:46|russ2000_2_0675|WNEB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4467|4.9|5.0167|5.09|5.1067|5.2|6.1367|7.4167|7.8|8.1967|6.63|7.75|8.55|7.9333|7.8633|7.9667|7.9967|8.0033|8.2367|10.6633|11.32|10.7|10.02|9.9|10|9.71|9.73|10.3|10.1|8.8|8.62|8.43|8.05|9.12|8.2|7.67|9|8.81|8.39|6.79|7.38|8.07|7.26|7.5|7.33|7.54|7.2|7.3|7.4|7.54|7.19|7.05|7.24|7.65|7.41|7.61|8.3|8.66|7.61|7.57|9.2|10.2|10.55|11|10.7|10.75|11|10.65|9.54|9.23|8.96|9.57|9.92|6.33|5.49|5.6|
2020-10-25 00:31:48|russ2000_2_0676|WOW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.37|17.4|15.48|10.7|7.18|9.57|11.33|7.03|9.1|7.03|6.48|7.42|4.12|5.27|5.12|
2020-10-25 00:31:49|russ2000_2_0677|WSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|9.55|9.62|9.72|9.77|9.95|9.97|10.04|10.04|9.75|9.68|9.65|9.76|9.94|9.81|9.81|9.81|9.81|9.55|9.72|9.79|9.81|9.95|10|10|10.05|12.9|13.15|14.55|17.15|9.39|11.09|14.19|15.43|18.49|11.01|12.29|16.49|
2020-10-25 00:31:50|russ2000_2_0678|WTTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|12.15|15.92|18.24|12.06|15.04|12.18|6.34|11.48|12.18|9.1|9.58|3.04|4.62|3.84|
2020-10-25 00:31:51|russ2000_2_0679|WVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|15.02|14.35|20.47|32.17|27.9|25.65|19.9|23.25|34.2|38.55|35.25|55.2|42.04|39.63|25.88|22.63|8.015|9.37|10.41|9.19|
2020-10-25 00:31:52|russ2000_2_0680|WW|price|0.0433322136379|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.55|35.4|39.86|39.87|47.35|45.97|47.3|45.06|38.08|40.59|41.83|39.5|36.2|41.76|42.57|53.02|52.76|50.03|51.08|40.24|43.6|47.47|47.79|51.1|52.77|46.93|45.86|36.49|30.07|19.61|24.71|26.52|26.7|25.53|26.67|26|33.29|67|76.58|79.82|71.95|78.71|75.12|51.93|52.15|41|42.18|45.45|39.52|21.13|20.52|20.59|28.13|6.99|8.6|4.35|15.75|13.38|15.04|11.53|10.18|14.4|17.45|37.47|44.92|67.88|67.55|91.79|65.57|20.15|17.95|24.78|36.46|16.98|22|26.88|25.38|
2020-10-25 00:31:55|russ2000_2_0681|XAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.48|57.16|51.6|59.6|66.52|69.08|60.04|48.6|44.64|27.68|32.52|19.36|17.48|11.52|12.48|21.76|20.12|27.04|24.68|25.4|29.96|26.44|26.36|20.88|23.12|21.84|22.2|23.64|23.24|27.2|24.64|24.8|24.36|23.12|23.16|19.48|21.28|18.16|17.08|11.06|13.65|11.25|12.98|13.22|8.17|9.64|10|10.48|9.54|9.48|10.18|10.83|10.08|10.63|11.08|11.4|11.95|2.7|2.57|2.1|
2020-10-25 00:31:57|russ2000_2_0682|XELA|price|0.0262390670554|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.23|10.16|||9.8|9.8|9.87|9.95|9.85|9.75|9.89|9.9399|9.97|9.95|7.1|5.31|5.38|4.52|5.01|6.08|3.25|3.35|2.65|0.5748|0.1965|0.209|0.67|0.4377|
2020-10-25 00:31:58|russ2000_2_0683|XERS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|17.58|17|10.04|11.44|9.83|7.05|1.95|2.66|5.93|
2020-10-25 00:31:58|russ2000_2_0684|XFOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.42|76.56|130.26|109.38|9.84|16.08|18.47|14.67|12.27|10.95|9.5|9.72|6.77|
2020-10-25 00:31:59|russ2000_2_0685|XHR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|22.73|23.6|17.46|15.61|15.35|16.68|15.24|19.23|16.7|19.73|21.19|22.1|19.85|24.6|23.58|17.17|21.91|20.75|21.24|21.61|10.3|9.19|8.78|
2020-10-25 00:32:00|russ2000_2_0686|XPER|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|18.29|18.58|17.99|24|37.03|42.15|34.27|30.68|26.35|30.08|25.91|31.25|40.65|40.54|42.8|37.74|42.18|21.93|17.45|16.34|11.2|12.52|25.29|28.53|23.89|20.7|16.64|16.97|22.26|17.05|16.17|12.86|16.71|16.61|14.53|14.92|16.22|18.22|20.64|19.67|19.86|23.51|21.9|28.3|36.84|43.54|37.85|33.06|31.61|31.18|29.76|35.28|45.4|36.8|30.1|25.75|25.1|23.55|16.35|14.8|18.37|23.91|20.09|20.42|18.71|10.96|14.7|12.56|
2020-10-25 00:32:02|russ2000_2_0687|YETI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|14.84|30.25|28.95|28|34.78|19.52|42.73|45.32|
2020-10-25 00:32:03|russ2000_2_0688|YEXT|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|13.11|11.65|12.15|13.34|21.14|18.18|14.84|21.45|21.35|16.03|15.23|12.29|16.12|17.45|
2020-10-25 00:32:04|russ2000_2_0689|YMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.56|20.34|26.21|22.87|26.06|31.25|26.1|43.2|38.39|
2020-10-25 00:32:05|russ2000_2_0690|ZAGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|0.75|0.75|0.75|0.67|1.12|0.9|1.93|6.9|5.1|3.89|2.8|2.99|3.96|7.47|6.31|14.26|12.15|7.85|9.98|10.31|8.49|7.32|7.72|5.24|4.58|4.02|4.54|4.69|5.71|6.88|9.85|7.88|7.21|11.26|9.18|4.94|7.59|7.1|7.1|8.65|15.35|20.35|12.15|17.5|14.6|9.78|9.22|7.02|6.185|7.78|3.43|2.99|2.84|
2020-10-25 00:32:07|russ2000_2_0691|ZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:07|russ2000_2_0692|ZOM|price|0.756388415673||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8291|1.17|1.0887|1.721|1.875|2.2451|2.19|1.97|2.12|1.68|0.35|0.3479|0.2622|0.2999|0.1897|0.2085|0.1659|0.0758|
2020-10-25 00:32:08|russ2000_2_0693|ZS|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.07|28.65|39.67|35.75|45.89|68.2|84.68|43.12|56.5|66.72|124.38|147.05|
2020-10-25 00:32:09|usamicro_0000|CANN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|1.01|1.01|0.75||1.6|5.2||16|9.5|4.2|1.1|2.15|2|1.16|0.6398|0.6615|0.905|1.39|3.07|2.25|1.79|1.33|4.7|2.5|3.71|3.8|1.56|1.8|0.86|0.71|0.6311|0.47|0.4275|0.275|
2020-10-25 00:32:10|usamicro_0001|TLRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|143.62|70.54|65.52|46.56|24.74|17.13|6.88|7.11|4.85|
2020-10-25 00:32:11|usamicro_0002|CTST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:11|usamicro_0003|TGODF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.96|5.5621|1.81|3.616|2.48|1.5495|0.58|0.225|0.27|0.19|
2020-10-25 00:32:12|usamicro_0004|AXSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|8.72|7.85|7.52|7.67|7|4.15|5.45|5.5|5.2|2.35|3.25|3.375|2|14.18|25.39|22.09|106.24|63.54|76.61|75.93|
2020-10-25 00:32:13|usamicro_0005|NBEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|0.78|0.34|0.32|0.46|0.41|0.4|0.33|1.48||3.51|4.12|5.25|3.48|2.01|2.48|1.79|4.09|5.2|5.19|4.38|3.28|1.82|1.39|1.53|1.72|
2020-10-25 00:32:14|usamicro_0006|APPS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|6.75|9.5|11|15|16.25|21.25|30|13|10.5|8.75|4.45|3|2.5|1.8|2|2|1.95|1.45|2.9|2.35|3.25|3.25|4.5005|4.15|4.1|3.75|4.685|4.49|2.64|2.62|3.93|3.82|4.58|3.3|3.26|3.02|1.85|1.35|1.16|1.01|1.01|0.68|0.96|1.04|1.46|1.79|2.28|1.59|1.23|1.69|3.29|4.68|6.79|8.08|4.36|11.75|30.29|
2020-10-25 00:32:16|usamicro_0007|TEUM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|23.25|14.75|17.5|23.75|28.5|29.5|43.25|45|62.5|55.75|67.25|75|65.75|66.25|56.25|39.25|33|27.5|28.5|16.3775|16.765|32.25|29.75|22.75|24.25|19.5025|11.1|9.75|11.2525|7.005|5.875|4.25|4.08|3|1|0.5551|1.22|2.5|2.6|2.46|2.94|1.64|4.55|2.51|1.23|0.4373|0.412|0.6201|0.7315|
2020-10-25 00:32:18|usamicro_0008|INSG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.182|189.4697|75.983|30.4652|6.4532|20.547|12.45|2.7|3|0.97|1.07|2.84|5.8|5.72|20.69|22.23|23.4|20.84|10.61|11.8|15.12|12.48|9.06|9.51|11.71|9.3|16.53|24.7|23.48|17.11|9.73|11.36|6.06|4.16|5.62|8.59|11.24|8.12|6.71|5.79|7.66|9.74|5.49|5.7|3.28|3.02|3.43|2.45|1.93|1.44|1.94|3.86|2.74|2.1|1.81|2|3.17|2.98|4.65|3.74|2.28|1.75|1.65|1.6|3.29|2.56|2.18|1.125|1.455|1.54|1.8|2.06|3.98|3.7|4.72|4.52|4.86|7.25|6.07|10.48|10.4|
2020-10-25 00:32:20|usamicro_0009|CVRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:20|usamicro_0010|KRYS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.049|8.8|9.81|14.52|18.06|20.63|28.54|39.4|41.49|62.21|37.7|42.88|43.05|
2020-10-25 00:32:21|usamicro_0011|PCMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:22|usamicro_0012|CFMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|18.06|17|10.28|6.75|9.54|8.31|5.14|4.29|3.54|2.5|1.44|1.22|1.09|0.358|2.76|3.84|1.93|1.5|0.63|0.82|0.862|
2020-10-25 00:32:23|usamicro_0013|MEIP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450|651.6|445.8|536.4|535.2|457.8|461.4|358.2|366.006|279.6|183.6|176.868|187.2|223.2|180|183.6|158.4|132|135|129|32.4|27.6|36|58.2|40.74|30.3|8.7|7.9128|5.0994|9.9|5.58|9.6|7.2414|4.206|2.8656|3.48|7.19|8.06|7.17|9.16|8.16|11.45|6.06|6.9|3.79|1.79|1.77|1.57|1.75|1.19|1.31|1.73|1.43|1.58|2.09|2.73|2.02|2.06|4.62|4.4|2.05|3.07|2.47|1.7|1.88|0.7479|4.13|3.12|
2020-10-25 00:32:25|usamicro_0014|APYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||2.125|1.5|1.875|2|2.125|1.5|1.375|1.25|1.125|1.125|1.063|1|0.688|0.75|1.313|1.375|0.906|0.687|0.635|0.406|0.55|1.062|0.875|0.687|1.031|0.593|0.54|0.75|0.51|0.79|0.85|1.1|0.85|0.98|0.74|1.4|3.35|3.07|2.9|2.62|2.42|2.54|2.35|2.2|2.21|2.98|3.48|6.8|7.04|9.07|7.1|6.02|6.9975|6.4|6.4|7.15|6.842|6.2398|6.5994|8.71|7.85|7.81|6.25|2.98|2.16|3.28|3.1|2.61|2.92|2.12|2.7|2.39|3.6|2.42|3.3|2.95|2.82|2.15|3.9|3.63|3.99|3.68|2.39|2.79|1.95|2.1|1.67|1.64|5.21|3.59|2.67|2.47|3.38|2.6|2.97|4.35|7.1|6.48|6.31|6.72|6.77|8.46|3.59|5.55|4.71|
2020-10-25 00:32:27|usamicro_0015|AMSC|price|0||||||||||||||||||||||||||||||||||||140|120|113.3333|86.6667|133.3333|133.3333|165.0007|178.334|240|231.6673|173.3333|215.0007|247.5|197.5|142.5|132.5|145|140|142.5|145|106.25|83.75|122.5|133.75|85|138.75|120|70|102.5|91.25|149.375|153.75|280|445|482.5|491.5625|285.625|160.625|258|93.4|122.6|75.5|54.6|27|30.1|36|58.3|103.3|138.6|128.4|130.8|124.2|148.9|99.8|91.5|103.4|78.7|113.5|88.3|92.6|98.1|134.7|193.1|204.8|273.4|231.9|358.5|235.7|163.1|173.1|262.5|335.4|409|289|266.9|311|285.9|248.7|90.4|39.3|36.9|41.2|47|41.5|26.2|26.7|26.4|23.4|16.4|16.1|16.3|14.1|7.408|6.44|5.23|4.33|6.37|7.6|8.44|7.01|7.37|6.86|4.62|4.54|3.63|5.82|7|6.95|11.15|12.86|9.28|7.84|7.85|5.48|8.13|14.48|
2020-10-25 00:32:30|usamicro_0016|PROV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.389|6.333|7.278|7.389|8.8889|9.722|10.445|9.111|7.2222|7.6667|7.3889|8.7778|7.7778|7.3333|6.3611|6.5556|8.3611|9.0556|9|10.3556|9.8889|11.3333|12.4444|14.8|16.626|17.7333|18.8133|19.7667|20.0133|24.6667|24.65|24.05|28.15|28.66|30.19|27.57|27.88|26.49|30.71|28.73|30.33|30.76|28.58|24.67|23|16.5|15.3499|9.6|7.1|4.49|5.51|5.75|8.3|2.46|3.49|5.17|5.89|6.8|8.23|7.873|8.49|9.36|10.8|11.32|14.09|16.66|16.46|15.74|18.43|15.17|15.94|13.86|14.59|15.28|15.99|17.32|16.29|18.89|17.88|18.1|19.79|20.24|18.74|19.16|19.9|18.46|18.1|18.35|18.41|15.27|19.92|20.35|20.8|21.91|14.16|12.52|11.74|
2020-10-25 00:32:33|usamicro_0017|ZYNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.67|17.25|10.61|9.63|6.57|13.81|15.81|20.02|18.93|6.19|12.65|8.6|9.76|7.84|2.92|5.42|12.55|7.74|6.04|3.83|3.37|3.31|
2020-10-25 00:32:34|usamicro_0018|INS|price|0|20.75|27.5|16|19|16.125|13.75|11.75|8.625|6|6.125|4.375|4.75|5|5.5|5.75|7.125|7.875|6.875|7.625|4.5|4|3.125|3.375|2.25|2.5|2.75|2.375|2.25|2.25|2.125|1.25|1.125|1.375|1|1.25|1.125|1.75|1.375|1.375|1.75|1.625|1.875|1.625|1.9375|2.0625|2.0625|2.3125|2.125|1.625|1.75|2.438|2.125|2|2.5|2.813|3|3.125|4.938|5.875|4.875|4|3.125|2.313|1.688|2.125|3.125|2.375|4|9.375|4.25|4.125|3.25|3.9|4.55|3.2|3.05|3|2.85|1.66|1.65|1.4|1.55|1.62|1.7|2.25|1.85|1.98|2.02|2.32|2.01|2.83|2.14|2.29|2.02|2.38|3.2001|4.3|3.75|3.4|3.35|3|3.1|2.1|1.0336|0.9|0.72|1.31|0.94|1.2|1.25|1|1.29|1.7545|1.35|1.5|1.6|1.45|1.51|1.48|1.369|1.556|1.257|1.51|1.62|1.68|1.37|1.37|1.61|2.88|2.97|2.9|3.23|3.4354|3.72|3.6609|4.24|4.4975|3.5|3.821|4.56|5.11|8.67|10.57|12.92|31.94|28.79|41.54|39.94|33.99|34.08|38.98|
2020-10-25 00:32:36|usamicro_0019|XBIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|18.08|16.04|10.8|10.06|19.1|13.44|10.73|16.99|4.86|4.33|4.01|5.11|4.34|2.93|5.16|11.16|7.29|10.365|19.29|9.47|14.78|18.42|
2020-10-25 00:32:37|usamicro_0020|ALOT|price|1|9.3703|5.8095|4.9102|6.5969|5.3974|4.9851|5.0974|6.4843|7.1962|7.4962|7.084|7.6087|8.9954|7.009|7.3839|8.2833|7.4962|9.5951|7.6087|7.9086|9.4829|11.8817|9.0002|8|8.6|7.6|7.8001|7.6|6.2|6.6|4|7.0002|12.6|11.4001|14|16.5999|19.8|11.4|12.5|11.8|11|10|9.6|9|7.8|6.8|8.3996|9.4002|7.0004|8.8|8.1998|7.2|7.0004|6.4|6.9001|6.6|7.0004|6.7998|6.9001|6.1996|5.8|5.65|5|4.7|5.6|4.7|4.9|5|4.8|4.4|3|3.6|3.4|3.28|3.4|3|3.2|2.72|3.16|2.84|3.04|6.752|13.336|11.952|9.32|8.088|7.504|7.576|7.336|8|8.992|8.24|9.4|10|10.16|10.42|11.65|9.62|10.1|9.7|8.43|8.6|7.81|6.99|5.51|5.56|6.2|7.25|7.7|6.93|7.03|7.88|7.79|7.9|7.98|8.05|8.4499|8.165|8.4199|10|9.86|11.37|12.6575|13.66|12.57|13.44|13.27|14.95|14|13.83|13.5|15.69|14.35|15.89|14.598|13.8649|14.8|13.8|12.6|13.5|17.85|18.1|19.32|19.98|25.02|24.18|15.86|12.44|7.03|6.88|8.3136|
2020-10-25 00:32:41|usamicro_0021|MSON|price|0||||||||||||||||||||||||||||||||||||4.0833|2.3333|2.0833|2|2.6667|2.4167|2.6667|2.1667|1.9167|1.3333|0.75|1|0.5|0.373|0.437|0.875|0.542|0.625|2.417|2.417|5.209|4.459|5.209|13.667|6.625|5.938|8.156|5.875|5.875|3.375|6.438|5.531|5.25|8.625|7.875|9|8.25|7.0625|7.3|6.01|9.5|7.29|6.29|5.099|3.85|2.6|3.31|4.91|4.44|7.37|7.55|6.81|6.51|6|6.05|7.19|4.34|6.78|4.85|3.7|4.04|6.02|5.98|5.4|4.52|3.86|3.15|2.14|0.78|0.9375|1.99|2.4399|1.9|2.215|2.2201|2.28|2.2934|2.39|2.51|1.93|2.04|2.02|2.34|4.296|8.06|5.8599|5.1|4.41|5.63|6.38|6.76|12.02|12.37|13.05|9.5|10.73|9.4|6.08|5.17|5.35|10.45|11.8|9.55|10.15|9.45|10.15|12.4|18.5|16.01|19.23|25.42|20.1|18.61|9.42|13.57|11.73|
2020-10-25 00:32:44|usamicro_0022|TRNS|price|0|1.375|1.8125|1.3125|1.6875|1.8125|1.25|1.25|1|1.0625|1.0625|1.125|1.25|1.125|1.375|0.8125|0.6875|0.9375|0.625|||0.875|0.6875|0.875|0.8125|1.5625|1.75|2.0625|1.9375|1.5|1.9375|1.2813|1.0625|1.375|1.125|0.875|0.75|1.125|0.9844|0.9375|1.375|1.8125|2.125|2.125|2|2.125|1.75|1.75|2.125|2.657|3.188|3|3.188|3.188|4.625|4.125|5.125|7|9.75|8|8.5|8.188|6.313|3|3.375|3|3.125|2.75|2.4063|3|2.25|2.75|1|1.625|1.95|1.1|1.37|1.15|0.9|1.199|1.88|1.4|1.61|2.9|2.8|2.21|3|2.88|3.49|3.89|4.5|4.35|5.35|5.47|5.5|5.7|5.8|5.25|6.99|6.46|6.9|6.75|6.98|8|7.8|5.25|5.21|5.35|7.75|7.45|7.5|7.39|8.75|8.35|10.9599|11.45|11.5|13.11|6.23|5.32|5.93|6.36|6.8|7.84|7.99|9.37|10.26|9.15|10.2199|9.7599|9.45|9.7499|9.94|10.14|10.05|10.9365|10.8|12.7|12.15|13.55|14.25|15.65|18.9|22.85|19.02|22.98|25.59|25.61|31.86|26.5|25.86|29.3|
2020-10-25 00:32:48|usamicro_0023|LFVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|19.25|56|87.85|37.1|14.7|13.02|6.65|5.32|4.41|2.45|2.1|1.54|1.54|1.645|1.54|1.4|1.19|3.22|4.69|3.15|1.61|2.52|3.43|3.535|2.52|5.04|11.34|11.34|9.45|23.52|20.02|24.43|15.96|15.96|16.03|15.89|11.69|9.8|9.17|8.61|9.38|5.6273|3.7149|5.4586|10.23|9.32|13.48|10.56|8.92|4.91|4.25|4.24|4.86|4.07|5.47|12.2|12.57|14.43|11.37|13.26|15.28|9.35|12.82|13.16|
2020-10-25 00:32:50|usamicro_0024|KALV|price|0.609314359638|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.56|96.32|46.2|8.4|10.2256|8.064|7.0014|7.47|7.06|7.35|13.54|9.36|8.86|8|18.95|28.62|23.01|16.51|11.7|7.29|11.82|10.25|15.24|
2020-10-25 00:32:51|usamicro_0025|SESN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|16.43|12.16|11.2|11.78|9.22|2.82|2.48|2.91|0.3105|1.94|3.03|2.04|2.25|1.49|1.49|0.8922|1.02|1.89|2.14|1.42|1.03|1.5|1.12|1.04|0.5606|0.72|1.36|
2020-10-25 00:32:52|usamicro_0026|DLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.188|2.625|3.3594|4.5625|4.2875|4.825|5.2375|5.7125|6.7125|7.2525|7.65|7.975|8.125|7.745|8.92|9.8|12.125|11.725|11.75|14.4|13.72|14.81|15.53|16.52|16.9|18.45|17.15|17.35|18.43|17.5|6.8599|7.91|3.7|8.35|3.61|4.33|6.85|8|11.15|15.374|15.33|14.43|13.39|14.2|17|16.08|19.4|16.62|14.07|13.89|14|15.84|14.67|16.5|16.52|16.22|14.99|8.52|10.1|12.3|13.98|18.39|15.4|18.71|21.9|16.33|20.09|17.64|23.06|21.7|20.79|18.3|18.36|18.05|18.03|22.22|23.76|23.06|31.4|8.97|11.8|15.08|
2020-10-25 00:32:54|usamicro_0027|HFBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:55|usamicro_0028|RFL|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|8.2|9.1|8.26|17.06|15.78|20.43|19.28|20.24|12.78|13.82|16.94|
2020-10-25 00:32:55|usamicro_0029|TRCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:32:56|usamicro_0030|PTGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|20.76|21.97|13.86|11.12|17.63|20.4|8.46|6.75|10.24|6.36|12.57|11.55|14.04|7.05|7.06|17.66|20.25|
2020-10-25 00:32:57|usamicro_0031|JYNT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.32|6.07|7.87|10.18|6.46|5.94|3.21|2.11|2.4|2.53|3.88|3.57|4.77|4.89|6.67|8.11|8.62|8.48|15.75|17.44|19.39|16.27|12|14.78|16.57|
2020-10-25 00:32:58|usamicro_0032|CHMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.17|19.88|19.35|8.61|2.91|2.96|2|1.65|1.45|2.45|1.65|1.5|1.575|3.6|2.98|5.2|7.61|5.26|4.96|3.65|5.38|4.35|
2020-10-25 00:32:59|usamicro_0033|AKTS|price|0.150627615063|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.95|2.25|3.75|4.15|13|10.4|6.94|5.64|5.91|5.05|8.82|3.8|5.81|6.51|5.86|8.26|5.37|8.58|8.08|8.06|
2020-10-25 00:33:00|usamicro_0034|GSIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|4.4|2.71|2.5|2.76|3.7299|3.6|2.75|2.54|3.33|4|4.42|4.75|6.31|5.81|7.94|9.13|6.645|5.14|4.7|4.29|4.8|4.95|5.89|6.63|6.36|7.1|6.39|6.82|5.44|5.47|4.71|5.85|5.27|4.01|3.9|4.05|4.2|4.61|6.08|8.56|7.91|7.11|8.04|7.64|7.65|6.78|4.74|7.77|8.63|8.6|7.07|7.07|7|5.81|
2020-10-25 00:33:02|usamicro_0035|MFNC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|223.74|161.24|130|145|156.2|160|148|146.6|153|112|45|60|47.42|47.2|30|39.8|32.4|22|17.25|18.41|13.75|13.28|9.2|9.811|10.13|10.6|10.6|9.59|9.11|9|8.5|8.65|7.9|5.78|4.25|4.375|4.5|4.25|4.5014|4.98|6.5|5.078|4.06|6.01|5.5|5.25|5.0499|6.86|6|7.6|6.96|9.22|8.88|9.01|9.7|13.5|13.53|11.43|11.85|10.96|10.9|10.21|11.59|10.29|11.46|11.21|13.8|13.65|13.85|15.1181|16.2|16.45|17.04|16.33|13.2|15.65|15.89|15.3|17.38|10|10.07|10.1|
2020-10-25 00:33:04|usamicro_0036|AVXL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10|10.8|14.4|15.28|14.8|20.6|21|18.52|15|10.48|7.6|9.8|11.52|8|12.6|13.8|16.32|14.8|14.4|11|8.6|5.2|5.4|4|3.52|3.12|3.06|2.16|2.36|1.04|1.88|1.28|0.9044|0.74|0.84|1.678|5.08|5.5|4.63|5.25|2.61|4.05|5.74|5.55|4.1|3.38|2.73|2.96|2.48|1.34|2.96|3.23|3.26|2.79|2.49|5.2|4.19|
2020-10-25 00:33:06|usamicro_0037|EIGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.7|183.6|213.6|148.2|286.8|307.5|33|18.3|21.825|15.77|18.57|13.84|11.2|10.9|7.05|10.95|13.45|9.35|12.2|11.95|10|13.98|10.72|11.16|14.9|6.74|9.6|8.27|
2020-10-25 00:33:07|usamicro_0038|GSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:07|usamicro_0039|ASRV|price|0||||||||2.4888|2.8508|3.1675|3.6426|4.1178|4.3893|5.249|3.801|3.258|3.258|2.715|2.7603|1.8326|1.991|2.172|1.8779|1.7195|1.9684|2.172|2.6924|2.3983|2.4435|2.4435|1.81|2.3078|2.715|2.6245|3.3033|3.258|3.5069|3.62|3.8915|3.982|4.5703|4.0273|4.7965|4.2988|4.2083|4.6155|4.3893|3.801|3.7554|4.2538|5.4748|5.9275|5.9052|5.7691|6.9678|7.5565|8.0538|9.8646|11.6743|13.213|13.959|13.9941|10.317|10.7923|7.9412|8.5522|7.3302|6.3802|6.1092|3.563|3.906|4.25|4.563|5.15|4.6|4.8|4.96|4.58|2.45|2.85|3.5|3.8|4.17|5|6.1|5.55|5|5.17|5.61|5.35|4.35|4.38|5|4.91|4.43|4.93|4.79|4.4|3.33|2.77|2.79|2.98|2.51|1.99|1.67|1.85|1.8|1.67|1.67|1.6081|1.67|1.58|2.37|1.95|1.9|1.95|2.735|2.82|2.97|3.01|3.13|2.74|3.15|3.03|3.85|3.48|3.3|3.1299|2.98|3.33|3.24|3.2|2.99|3.02|3.32|3.7|3.75|4.15|4|4.15|4|4.1|4.3|4.03|4.02|4.15|4.14|4.2|2.62|3.0813|2.81|
2020-10-25 00:33:10|usamicro_0040|GNE|price|0.0753941055517|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|9.77|8.6|7.06|7.01|9.02|10.55|10.31|11.02|9.91|8.55|6.93|7.13|7.49|11.27|10.76|10.85|7.95|8.06|6.69|5.53|6.25|7.97|6.84|5.72|4.92|4.18|5.51|5.29|8.5|8.53|11.18|7.55|7.18|7.92|8.4|9.25|
2020-10-25 00:33:12|usamicro_0041|EARN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|17.85|15.56|15.51|16.98|17.16|16.19|16.44|16.38|14.28|12.11|12.21|11.94|13.1|13.37|13.42|14.79|15.4|14.76|12.55|10.89|11.36|11.34|10.44|11.9|10.95|10.82|10.85|5.3|10.3|11.2|
2020-10-25 00:33:13|usamicro_0042|HROW|price|0.0813810110974|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|120|110|50|56|68|49.6|36|26|52|72|40|40|48|32|9.6|6.8|2.8|2.88|2.45|5.05|3.15|7.75|5.72|9.66|7.32|4.13|7.0099|7.31|7.35|8.71|8.15|7.97|8.12|7.77|3.97|3.92|4.06|2.85|3.85|4.15|2.64|1.75|1.77|2.19|2.41|4.22|4.98|4.85|7.61|4.98|3.82|4.39|5.64|5.15|
2020-10-25 00:33:15|usamicro_0043|CVM|price|0||||2187.5|1562.5|1484.5|1406.25|1562.5|1172|781.25|1406.25|4531.25|3750|17890.75|13593.75|9609.5|8593.75|8203.25|6250|5937.5|4453.25|2422|1797|1562.5|703.25|1250|859.5|1328.25|5156.25|4062.5|2968.75|1640.75|3047|3437.5|4218.75|7968.75|6562.5|4531.25|3437.5|4765.75|3906.25|3515.75|3437.5|3593.75|2734.5|2109.5|1640.75|1015.75|1250|1125|1156.25|898.5|1359.5|2843.75|1437.5|1062.5|1078.25|937.5|1812.5|1656.25|1156.25|1234.5|656.25|437.5|484.5|625|672|578.25|1562.5|859.375|550|370|472.5|312.5|320|237.5|132.5|72.5|45|50|57.5|207.5|227.5|265|290|190|142.5|150|162.5|130|117.5|122.5|182.5|215|155|140|190|185|156.3|127.475|170|165|100|71.25|60|100.625|430|225|162.5|122.5|161|205.25|157.5|124.425|91.25|72.475|120|93.95|86.25|67.5|57.625|53.275|42.5|14.7975|38|31|22.7925|14.525|26.25|16.5|15.0025|9.25|13.25|11.5|7.625|1.68|2.14|2.23|1.66|1.8898|1.41|0.92|4.05|2.87|3.54|8.38|8.94|9.15|11.54|14.92|12.75|
2020-10-25 00:33:18|usamicro_0044|LUNA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|3.4399|3.5799|3.15|4.72|4.38|9.53|4.93|4.88|4.05|2.0101|1.09|0.49|2.53|1.84|2.44|2.44|2.03|1.79|1.71|1.7001|1.25|1.34|1.52|1.55|1.76|1.246|1.3|1.28|1.33|1.2299|1.47|1.38|1.37|1.45|1.3501|1.05|0.93|1|1.13|1.15|1.49|1.46|1.69|1.51|1.71|2.53|3.18|3|3.25|2.83|4.17|4.48|5.6|7.42|5.83|6.24|5.98|
2020-10-25 00:33:20|usamicro_0045|CYBE|price|0|||||||||||||||||||||1.5|1.5|1.5|1.5|2.4444|2.3333|2.6667|2.4444|1.7778|2.2222|1.4444|1.4444|2|2.3333|2.8889|4.1112|5|3.5001|3.1667|3.1667|3.1667|3.1667|3.75|4.1667|3.8334|3.6667|4.3333|5.167|7.3333|16.917|22.6667|26.5|19.167|10.333|9|8.927|11.25|10.5|22.5|15.167|18|9.5833|6.75|9.3333|8.6667|10.75|10.7083|18.3333|28.2917|46.0625|18.3125|16.9375|10.5|12.2|8.8|13.25|12.97|9.59|1.74|4.762|3.9|6.66|9.35|10.75|18.04|25.98|15.44|14.87|12.48|13|13.93|13.48|14.97|12.94|13.1964|12.69|13.94|13.45|12.3|11.98|10.92|9.8|9.43|5.2|4.91|5.7|6.73|6.71|9.252|9.68|9.09|8.54|8.67|9.69|7.9|7.8|9.66|8.45|7.25|7.42|6.14|5.81|6.24|6.39|8.31|7.99|11.22|9.61|10.1|10.11|6.32|7.65|9.33|14.98|24.58|26.1|25.95|20.65|16.25|15|18|17.4|20.2|17.63|17.1|16.23|14.29|18.38|17.11|32.21|31.84|
2020-10-25 00:33:23|usamicro_0046|ZVO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|15.96|15.26|15.04|24.58|15.81|14.79|19.14|17.26|23.75|17.44|23|24.75|20.64|10.06|10.15|10.05|12.02|17.9|17.63|14.26|13.26|11.5|11.49|9.43|9.56|7.53|7.96|10.59|6.93|6.76|10.5|10.64|14.55|9.63|8.55|6.66|6.72|10.16|6.87|6.11|3.28|2.08|2.06|1.48|3.06|4.11|
2020-10-25 00:33:25|usamicro_0047|SRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|12.563|10.75|11.563|12.688|8.625|11.875|10.5625|19.5625|44.8125|35.375|73.75|47.125|29|13.5|14.16|19.79|19.1|18.65|24.05|24.95|23.55|27.99|22.69|25.9|35.03|42.25|34.4|35.1|32.92|28.22|17.56|16.85|12.86|17.79|22.68|12.85|11.45|13.95|9.54|10.62|10.01|9.42|8.79|9.4|7.13|4.07|3.99|7.22|8.68|7.09|6.95|4.52|4.24|5.66|5.04|4.02|2.96|1.61|2.21|3.34|3.02|4.18|5.92|4.72|6.36|6.25|6.83|7.5|7.64|9.16|7.53|6.21|3.35|3.51|4.44|4.59|6.02|8.82|8.54|11.28|12.2|9.89|9.82|6.53|6.52|6.5|7.88|7.77|6.46|7.93|4.08|4.94|5.45|
2020-10-25 00:33:27|usamicro_0048|PHAS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|3.09|9.51|13.12|4.17|6.11|3.31|4.6|3.51|
2020-10-25 00:33:28|usamicro_0049|LRAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:28|usamicro_0050|CEMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|306|153|203.32|108.8|40.8|13.6|2.72|2.04|1.632|2.72|2.04|2.04|4.76|9.2|13.84|10.4|4.8|6.4|4.32|4.8|2.48|4.48|5.84|6|5.52|5.44|3.76|3.2|2.24|1.2|1.76|1.2|0.84|0.6408|0.96|1.6088|2.24|1.84|2|1.84|3.36|3.6|3.6|2.8|3.2|3.96|4.5|4.47|4.73|5.48|4.99|3.75|3.31|3.43|3.43|3.6|3.87|4.17|4.85|3.96|5.33|5.62|7.98|7.3|6.8|5.5|6.35|5.9|8.3|8|10.85|9.85|5.09|5.76|5.69|6.82|4.69|2.93|3.46|4.5|
2020-10-25 00:33:30|usamicro_0051|PXLW|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.625|68.25|145.5|62.25|30|92.4|30.12|47.67|37.44|24.96|15.78|18.303|16.44|19.17|32.25|32.91|44.34|46.14|32.097|33.93|24.225|26.1|21.09|15.9|13.86|7.53|7.2|7.14|4.95|4.14|2.76|2.4981|2.07|1.5299|1.26|0.7|0.43|1.41|3.92|2.9|5.1|2.99|3.37|3.69|3.31|2.46|2.27|2.38|2.36|2.36|3.18|2.1701|2.23|3.55|4.08|4.32|6.26|7.66|6.98|4.05|5.06|5.57|4.49|2.49|2.35|1.82|2.83|2.93|4.47|4.49|4.97|6.53|4.41|3.93|4.68|2.74|3.91|2.97|3.75|3.18|2.52|3.35|2.21|
2020-10-25 00:33:33|usamicro_0052|AMRB|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.525|2.3393|2.5017|2.7928|2.9232|3.508|3.6376|3.508|3.5728|4.06|4.8729|5.7177|7.4351|7.3677|8.0492|7.6406|7.0187|7.3872|7.3056|7.1981|6.6014|5.7847|5.699|5.9246|6.3393|7.05|7.5806|7.3484|7.9596|9.4023|9.5764|9.8252|11.8051|11.8312|12.9282|17.4256|16.0936|15.8351|15.9056|17.9427|18.405|18.7165|17.8526|18.4697|18.8317|24.1788|23.3236|21.4923|21.551|21.8685|21.6145|20.1361|16.3238|14.8095|12.2762|10|10.07|9|10.8|7.71|7.86|7.92|7.8|5.8001|6|6.31|6.85|4.72|4.77|7.266|7.08|7.55|6.7|7.52|8.35|8.59|9.38|9.27|8.72|9.19|9.51|9.42|9.39|9.62|10.54|10.15|10.51|10.55|14.545|14.9|14.41|13.89|15|15.3|15.77|15.35|13.7|13.02|12.74|13.55|14.86|8.06|10.7|9.25|
2020-10-25 00:33:35|usamicro_0053|CRDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:36|usamicro_0054|INFU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.55|0.36|0.63|0.2|0.11|0.03|0.02|0.015|0.01|0.005|0.002|0.005|0.005|0.0001|0.004|0.003|0.003|0.003|0.002|0.002|0.002|0.002|0.01|5.35|5.4|5.57|5.65|5.83|5.85|3.75|2.5|3|2.58|2.35|2.35|3.15|2.15|2.5|2.45|2.6|2.5|2.48|2.71|2.16|1|1.61|1.9|1.89|1.78|1.45|1.52|1.51|1.371|2.15|2.848|2.61|3.14|2.87|2.71|3.3|2.72|2.93|3.65|2.8|2.7|2.25|2.2|1.65|2.2|2.4|2.7951|3.2|3.35|3.58|5.01|4.57|5.33|8.64|8.49|12.33|13.69|
2020-10-25 00:33:38|usamicro_0055|RNDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|13.63|16.12|15.5|15.45|14.9|15.218|16.06|16.46|16.7|13.95|15.11|15|14.72|17.65|9|9.82|12.43|
2020-10-25 00:33:39|usamicro_0056|FNCB|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.736|2.1491||2.1905|2.1491|2.1076|2.0662|2.376|2.6655|2.6036|2.7687|2.9753|3.2749|3.9091|4.2727|4.4095|5.8182|6.9091|7.3865|7.8182|7.0909|6.3636|5.9091|6.2045|5.4545|5.5455|6.2636|5.8636|5.9364|5.7273|6|6.1818|6.9091|9.6364|10.1455|9.4545|10.3636|10.7273|12|14.0909|17.8182|23.0909|19.2727|18.9455|19.4545|22.2|23.4|22.64|22.56|21.48|19.8|17|16.72|14|15.45|12.51|11.9|8.5|9.05|6.97|5.75|5.3|4.35|3.64|3.04|3.5|3.15|2.5|2.5|3.8|2.85|3.8|3.03|3.9|4.2|4.12|7.24|5.95|6.35|6.75|5.8|5.26|5.93|5.19|5.246|6.1|5.89|5|6.09|6.8|7.7|7.55|7.38|9.25|8.98|10.4|8.76|7.7|7.73|7.79|8.58|6.52|5.85|5.2|
2020-10-25 00:33:41|usamicro_0057|HZN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|8.74|10.51|12.46|10.79|19.32|24.68|14|14.08|17.84|14.55|8.23|6.02|7.35|1.48|1.94|3.53|3.96|3.49|1.97|2.2|5.46|
2020-10-25 00:33:42|usamicro_0058|BLFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.78|6.72|3.78|11.375|6.3|5.684|3.08|0.77|2.8|1.54|2.1|1.96|1.4|1.96|2.24|1.26|1.54|2.24|2.38|2.1|1.26|1.68|2.03|1.4|2.1|1.134|0.91|1.26|0.84|1.722|1.295|1.68|0.84|1.12|0.91|0.574|0.42|1.26|2.1|1.82|1.54|1.4|1.4|0.84|0.77|1.26|0.84|0.98|0.7|1.26|1.54|1.54|3.78|4.06|4.9|11.2|8.4|3.7099|2|2.1|1.81|1.61|2.01|2.13|2.29|1.77|1.621|1.8699|1.64|2.04|2.39|5.5|5.88|5.07|12.99|17.23|9.5|17.89|16.56|16.06|15.51|9.39|16.53|28.66|
2020-10-25 00:33:45|usamicro_0059|SHSP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|6.75|8|5.5|8.25|3.5|5.2|6.5|5.6|4.85|5.55|7.15|6.15|6.2|6.2|6.05|5.16|5.83|4.62|3.18|3.5|5.23|5.07|5.27|4.6058|4.45|3.425|4.3|5.52|8.9|14.24|12.95|16.02|12.85|9.99|11.47|6.06|8.78|10.58|
2020-10-25 00:33:47|usamicro_0060|AIRG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|15.76|14.91|14.2|14.36|9.05|8.53|7.89|8.86|13.02|10.045|12.83|13.68|11.78|10.69|6.93|10.74|13.49|
2020-10-25 00:33:48|usamicro_0061|PBBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:33:48|usamicro_0062|LAKE|price|1||||||||||||||5.6819|6.6116|7.2314|5.6819|6.6116|2.7892|2.686|3.0992|3.3058|3.719|4.3388|6.5083|6.1984|2.9957|2.0661|2.4793|3.0992|1.4463|1.7562|1.0331|1.1879|0.8264|0.8264|1.0331|0.8781|0.7231|1.5495|1.8596|2.9957|3.0992|2.1694|2.2726|2.7892|3.2032|3.9248|4.6233|3.7191|2.893|3.5376|2.5828|3.3058|2.9953|2.6081|3.0481|3.9248|6.5604|6.7155|8.2645|8.1609|5.9401|5.2686|4.9587|5.2686|2.7376|3.564|3.2541|4.8554|4.1322|3.8998|3.3884|5.438|10.6198|7.562|7.1892|7.8727|6.4554|6.3455|8.2273|10.44|11.81|14.68|21.16|22.44|16.58|19.75|13.51|16.15|18.69|18.52|18.6842|12.76|13.63|14.67|13.07|13.37|12.09|9.86|12.5|12.75|11.14|7.71|7.55|7.6|7.36|8.45|8.86|9.01|9.626|8.85|8.69|8.229|7.52|9.42|10.45|6.6|6.14|5.0499|3.97|4.43|5.58|6.56|7.08|6.1501|14.1|8.5|9.22|10.5|12.35|12.93|8.69|10.14|9.9|10.85|10.65|15.05|15.85|14.1|12.95|13.5|13.14|11.12|12.69|10.73|11.05|13.94|13.62|23.66|24.54|
2020-10-25 00:33:51|usamicro_0063|EMKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.252|35|36.252|33|30|20|15|35.25|35|40.125|34|58.5|239.875|236.5|204|187|100.25|108.6|45|52.6|35.24|17.04|8.92|7.6|8.2|13.08|12.72|21.24|16.6|12.76|8.8|14.16|12.52|17.56|21.4|30.28|36.4|35|25.28|20.96|18.8|21.48|32.16|59.92|26.6|30.6|20.52|3.8|3.12|4.88|5.2|4.36|4.84|3.92|3.2268|4.92|10.24|9.12|4.4|3.56|4.89|3.71|5.87|4.48|6.1|3.54|4.71|5.14|5.25|3.82|5.69|5.33|5.44|6.23|6.55|6.26|5|6.15|5.37|8.9|8.7|11.35|8.55|6.35|5.65|5.5|4.65|4.14|3.65|3.41|3.04|3.1|1.46|3.2|3.25|
2020-10-25 00:33:54|usamicro_0064|TRVN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.77|6.98|4.31|6.42|5.97|6.52|6.26|11.34|10.11|8.39|6.14|7.05|5.89|3.75|2.4|2.62|1.73|1.71|1.49|2.25|0.43|1.58|0.96|0.9327|0.8409|0.5669|1.5|2.98|
2020-10-25 00:33:55|usamicro_0065|PCTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|48.75|74.5|39.0625|23.25|9.4375|7.5|8.5|7.49|10.4|8.2|6.669|5.28|7.07|8.81|10.99|11.9|9.87|10.63|11.1|8.38|7.77|7.16|7.42|9.07|8.8|9.01|8.62|10.83|9.06|10.42|8.71|7.7|6.76|6.75|9.62|8.22|5.8|4.3|5.65|6.25|5.8|6.31|5.92|6.17|5.97|7.83|5.95|6.08|6.85|6.6|6.85|7.15|6.72|6.96|8.11|8.91|9.75|8.81|7.42|7.66|8.55|8.08|7.29|5.82|4.54|4.98|4.68|5.33|5.19|6.24|7.03|6.35|7.57|6.98|6.44|4.69|3.95|5.01|4.98|7.79|8.4|6.72|6.95|5.85|
2020-10-25 00:33:57|usamicro_0066|NTIC|price|2||||||||||||||||||||||||||||||||||||1.6875|1.3125|1.25|1.4375|1.5625|1.3438|1.4375|1.4375|1.4375|1.4688|1.5|2.8125|1.75|2.4375|3.4375|2.625|2.6875|2.5|2.5|3.375|3.625|4.1875|6|5.625|4.8125|3.75|3.219|3.125|3.4065|3|3.1875|3.1875|3.875|3.3125|4.0625|3.1875|2.75|2.5|2.5|2.225|2.275|2.015|1.67|1.625|1.675|2.7|2.65|2.475|2.775|2.33|2.625|3.65|3|2.425|2.85|2.995|3.775|3.325|4.035|4.125|3.97|4.4|4.875|5.625|3.94|7.48|6.53|4.375|3.595|2.7|4.5|3.8|4.36|5.4|4.885|6.995|8.056|8.005|8.225|6.71|7.71|6.23|5.125|5.2|6.5|5.37|7.46|8.68|11.23|10.625|10.355|11.67|10.255|8.5|7.79|8.4|6.225|6.25|6.945|6.975|7.75|8.5|8.8|9.975|11.125|15.775|18.2|16.69|15.55|12.4875|10.95|12.11|11.46|7.4089|8.31||
2020-10-25 00:34:00|usamicro_0067|CKPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.0501|3.46|4.57|2.91|3.71|1.82|2.86|3.55|2.34|1.72|1.77|2.09|2.74|
2020-10-25 00:34:01|usamicro_0068|SVBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5372|||8.6777|8.3678|7.076|7.438|8.2645|8.6777|8.3678|9.5041|11.157|3.9256|6.7893|6.1446|6.6116|9.0909|9.4347|11.9421|13.1116|12.8512|11.4384|14.5661|17.7686|16.1157|15.2479|15.4959|15.6612|18.0909|17.1818|17.4091|17.4182|20.06|17.47|12.49|9.688|9|6.652|6.868|4.27|3.2|3|3.26|2.52|3.85|5.6|3.68|3.45|4.8|3.23|2.5699|2.36|3.76|3.0165|3.05|3.15|5.43|4.6|5.16|4.55|4.69|4.64|4.41|4.51|4.65|4.83|4.69|5.65|5.13|5.88|6.6|7.05|7.3|7.3|6.8|7.3|7.45|8.7|9.7|7.64|9.5|8.63|7.97|9.25|5.3|6.17|6.64|
2020-10-25 00:34:03|usamicro_0069|ICAD|price|0||||||||36.25|48.75|35.625|43.125|48.125|62.5|81.25|73.75|73.75|115|95|115|61.25|83.75|93.125|89.375|78.75|86.875|71.25|65.625|49.375|56.25|65|45|23.125|18.75|25|32.5|19.375|53.125|51.875|62.5|77.5|62.5|44.375|32.5|33.75|36.875|35|49.375|45.625|46.25|41.875|41.875|34.375|26.875|20|15.625|9.065|6.565|8.75|15.94|7.19|6.875|7.5|5.625|6.25|7.19|4.6875|6.875|12.1875|10.625|8.75|14.6875|15.9375|14.8438|10.5|5.25|7.25|13.55|15|6.45|12.55|9.05|10.3|13.2|26.4|20.2|18.5|15.55|22.35|19|22.35|12.55|5.85|7.8|7.9|10|14.75|19.15|20.7|15.1|10.1|12.3|14.75|15.95|5.65|4.55|6.5|10.75|7.6|7.6|9.55|8.75|6.75|6.75|5.3|2.35|2.85|2.45|2.3|2.15|4.79|4.99|6|5.27|11.66|9.16|6.41|9.85|9.17|9.58|3.24|3.4|5.17|5.1|5.22|5.2|3.235|4.81|4.19|4.42|3.44|3.08|3.05|2.91|3.7|5.17|6.37|6.85|7.77|7.34|9.99|8.81|
2020-10-25 00:34:06|usamicro_0070|UQM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:34:06|usamicro_0071|VERU|price|0.00813786500718||||||||||||||||||||||||||||||6.25|3.625|4.875|5|6|8.25|22|18.5|17.625|13.5|11.5|15.25|11.25|12.25|12.5|13.125|10.375|8|4.25|4.375|3.125|2.875|4.125|5.125|5.438|5.313|2.188|1.813|3|3.5|2.625|2.813|2.75|1.688|1.25|1|1.312|0.906|0.906|0.781|0.52|0.84|0.406|0.5|0.65|0.5|1.49|1.43|1.5|1.83|1.5|1.51|1.93|2.1|3.25|3.01|2.47|1.65|1.95|1.69|1.65|1.6|1.5|1.5|1.3|1.4|2.23|2.95|2.2|3|2.4801|2.56|2.55|2.89|3.6899|3.64|6.27|4.63|7.17|6.39|5.08|5.56|4.99|4.73|4.61|4.55|5.42|6.01|6.15|7|7.24|7.67|9.18|9.52|7.76|7.56|3.91|4.57|2.83|2.92|1.78|1.71|1.87|1.28|1.26|0.95|1.01|1.03|1.2|1.35|1.81|1.98|1.93|1.21|1.46|1.39|2.26|1.96|3.27|3.23|2.83|2.46|
2020-10-25 00:34:10|usamicro_0072|ALSK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|12.375|14|12.3125|6.75|6.9375|6.3438|8.3|7.73|7.55|7.74|4.23|2.361|1.719|1.99|3.52|4.52|4.49|4.5|5.79|5.31|8.94|9.04|10.06|10.98|10.8|11.8|11.78|13.55|15.5|14.6|15.76|14.74|15.02|12.11|12.46|12.23|8.89|6.7|7.42|9.37|8.26|8.12|8.98|10.11|11.43|10.48|9|7.18|4.27|3.3|2.1|2.37|2.1|1.64|1.76|2.67|2.16|1.89|1.77|1.64|1.74|1.64|2.4|2.2|1.73|1.68|1.67|1.67|1.62|1.85|2.12|2.27|2.84|2.13|1.72|1.66|1.41|1.87|1.68|1.75|1.785|1.6|2.67|2.13|
2020-10-25 00:34:12|usamicro_0073|SOHO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|8.96|9.3|9.3|8.88|9.3|8.96|9.12|9.64|9.94|10.35|10.0199|7.34|6.15|5.89|4.7|1.34|1.13|1.54|2.24|2.03|2.3324|2.04|2.54|2.22|2.51|3.05|2.22|2.45|2.82|3.29|4.06|3.0744|4.07|4.41|4.535|5.64|6.33|7.64|7.78|7.34|7.54|8.25|6.5301|6.38|5.24|5.42|5.45|6.53|6.45|6.5|5.94|6.6|6.92|6.91|7.11|6|6.81|7.45|6.64|6.57|2.04|2.96|1.82|
2020-10-25 00:34:14|usamicro_0074|PLYM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.21|18.48|17.75|16.31|16.15|13.1|16.98|18.53|19.36|17.48|11.19|12.8|12.32|
2020-10-25 00:34:15|usamicro_0075|INSE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.57|9.66|9.7|9.72|9.89|9.89|9.96|8.45|10.45|11.95|13.25|9.8|5.75|6.45|6.3|4.56|6.61|8.25|7.21|6.94|4.43|2.56|2.96|
2020-10-25 00:34:16|usamicro_0076|MYFW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|17.49|11.71|13.11|13.26|17.09|16.47|14.14|14.25|12.95|
2020-10-25 00:34:17|usamicro_0077|GEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||758.1574|2195.5769|3622.9042|4997.6666|2587.7886|3748.2501|1645.6718|744.3127|849.4416|452.2161|292.4496|218.3667|159.1651|22.3219|57.9076|54.6725|65.9953|136.1961|120.8834|145.4698|124.0106|84.1115|161.106|124.0106|170.7033|203.5931|183.1044|219.6605|130.8042|103.8454|92.7384|88.7485|74.622|47.6632|26.7432|27.498|18.0085|13.3716|6.0388|10.46|20.9201|28.145|23.9394|24.3708|23.6159|18.0085|23.9394|23.6159|23.2924|17.5772|17.038|24.8021|27.0667|20.4887|14.5578|23.9394|20.7044|19.4104|15.6361|22.8611|24.4786|20.3809|10.5808|6.469|8.3572|8.3033|9.7052|8.6089|6.1736|4.2685|3.95|3.2|3.35|3.575|4.05|3.75|3.7|3.3|3.28|4.25|4.35|3.6|3.01|1.97|2.4|2.38|
2020-10-25 00:34:20|usamicro_0078|MRAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|8.29|8.38|21.2|15.92|7.02|7.41|9.23|7.95|5.9|7.17|6.99|6.13|5.5|2.62|7.02|5.77|
2020-10-25 00:34:21|usamicro_0079|MVIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||42|45.504|32|53|47.504|115|112|108|80.504|56.5|104|128.5|196|110|227|432|392|304|131|119|142|100.24|109.44|100.24|40.32|33.92|45.84|30.8|46.88|63.44|59.6|70.48|68.64|46.72|55.6|46.4|46.88|46.08|24.88|21.36|15.28|11.04|24.4|29.28|44.64|37.28|32.16|19.52|27.2|15.52|13.04|10.32|20.16|40.88|24.96|21.68|27.44|17.28|13.92|11.04|9.52|5.7664|3.12|2.96|2.06|2.26|2.07|1.57|3.05|1.73|1.16|1.85|2.09|1.92|1.75|3.54|3.08|3.22|2.86|1.81|1.84|1.31|1.155|2.55|1.93|2.75|1.72|1.1|1.17|1.19|0.5291|0.9688|0.7904|0.5895|0.6803|0.175|1.47|1.91|
2020-10-25 00:34:24|usamicro_0080|EYPT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.16|28.84|24.8|26.2|20.6|20.32|16.36|9.582|6.52|7.592|5.92|3.8|3.52|3|2.9|1.4|0.9|0.8|1.8828|5.19|3.99|3.9|3.3|4.2|5.18|3.91|4.09|4.5|1.21|1.57|2.2499|1.69|1.28|2.05|3.82|4.05|4|4.43|4.07|4.29|4.02|4.3|3.67|3.7|4.67|2.95|2.84|3.465|1.94|1.7|1.77|1.25|1.03|1.16|1.87|2.4|1.73|2.43|1.53|1.85|1.48|1|0.758|0.603|
2020-10-25 00:34:26|usamicro_0081|CATS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:34:26|usamicro_0082|ULBI|price|0||||||||||||||||||||||||||||||||||||||||12.25|8.125|9|8.75|11.75|12|13.75|15.75|16|17.5|18.25|24.5|24|14.75|14.25|11.625|8.625|9.75|11.625|17.875|17|14.875|8.5|6|5.1875|5.0625|5.5|4|6.125|14|11.25|10.0625|5.5|6.9375|6.5|4.96|4.49|3.38|3.499|3.32|3.7|4.19|10|14.36|12.38|21.28|19.36|10.17|19.45|17.12|16.15|12.92|12|12.85|10.13|10.41|11.01|10.8|10.52|12.8|20.15|11.81|10.69|7.75|13.41|7.73|7.17|6.06|4.32|4.01|4.3|4.35|6.61|5.07|4.7|4.96|4.02|5.18|3.86|3.11|3.24|4.465|3.56|4|3.55|4.25|3.84|3.24|3.13|3.9372|4.19|5.89|6.46|5.12|5.01|4.11|4.95|5.45|7.2|6.75|6.55|10|9.6|8.15|6.75|10.27|7.95|8.66|7.39|5.2|7.01|5.9|
2020-10-25 00:34:29|usamicro_0083|AQMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|4.9|5.12|6.45|10.6|8.6|13.66|17.76|12.08|6.05|2.16|2.49|2.99|2.67|1.8|3.07|1.51|1.74|0.7553|0.45|1.4|0.9246|
2020-10-25 00:34:30|usamicro_0084|CVU|price|0|||||||||||||||||||||||||||||||||||||||14.625|15|19.875|23.25|25.5|27.75|21.75|21|19.5|14.2486|6.3744|5.0635|3.3747|3.1887|3.3747|9.1881|7.6882|7.1243|5.0635|7.1243|9.1881|7.8742|7.4063|6.1884|3.2817|3.5636|2.2498|1.438|1.25|2.531|3.406|2.125|3.063|2.813|1.9|1.66|1.7|1.58|1.45|7.15|5.82|4.4|6.37|8.75|8.99|11.9|10|11.3|9.08|11.45|9.9|9|9.97|10.06|7.95|7.2|4.7|7.24|6.86|8.3|7.8|8.7|8.2|7.77|7.81|5.5|6.7|6.9|7.3|6.01|7.9622|9.85|10|14.08|15.2|13.63|9.5|11.87|14.87|11|10.84|10.01|8.57|10.85|11.59|15.04|13|12.67|9.85|10.21|12.2|10.01|8.81|9.73|7.33|6.15|6.86|9.25|6.75|9.4|9.35|8.95|9.75|10.5|8.35|6.37|6.5|8.41|8.22|6.73|2.25|3.29|2.68|
2020-10-25 00:34:33|usamicro_0085|BCLI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|13.5|18|12|15.75|29.85|43.5|14.55|15.15|7.65|6.75|6.15|3.885|4.2|7.2|5.7|13.5|9.675|6.45|4.5|2.4|0.9|1.41|1.05|5.1|3.45|4.8|3.3|3.1515|2.73|4.5|4.2|4.7385|3.3|3.3|3.825|3.3|3.525|3.6|3.18|3.057|2.3505|4.35|4.7925|4.09|3.44|4.54|3.9|2.45|2.77|2.75|2.39|2.45|2.69|4.04|4.29|4.02|3.64|3.23|4.41|3.82|3.55|4.34|4.04|3.88|3.7|4.9|9.98|16.19|
2020-10-25 00:34:34|usamicro_0086|CPIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.35|14.17|10.88|6.42|5.95|6.14|5.45|5.72|5.43|5.69|7.51|6.15|6.41|4.27|4.92|5.06|4.59|5.17|4.47|4.46|5|6.02|6.85|7.15|5.53|5.28|4.49|4.51|4.87|5.46|7.06|6.9|7.17|7.36|6.6999|6.14|5.81|6.02|5.81|6.35|5.2535|5.15|3.63|3.33|3.2|
2020-10-25 00:34:37|usamicro_0087|NAII|price|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|1.565|3|3.5625|3|2.0625|2.4375|2.25|2.1875|3|3.625|4.6875|4|5.375|4.75|4.75|6.5|12.25|9.375|8.75|6.125|4.25|6.125|6.25|9.25|8|9.375|9.5|8.063|8.375|8.125|7.625|7.875|10.625|20.125|20|12.25|11|4.875|3.4375|3.875|3.25|1.9688|1.8125|2.1563|2.1875|2.125|2.25|1.45|2.25|1.9|3|3.5|3.985|3.54|4.949|4.8|6.4|9.01|8.5|9.34|9.23|6.76|8.21|6.87|6.48|8.14|10.72|9.23|8.67|8|7.21|6.27|8.63|9|7.99|7.05|6.1|6.19|6.72|7.99|7.75|8.06|6.35|7.92|5.6|5.63|4.82|4.07|8.84|6.25|7.66|6.15|5.02|4.84|4.61|5.75|5.58|5.43|5.28|6.48|5.35|5.479|5.665|6.29|10.34|13.53|11.04|13.14|11.3|8.8|9.95|10.8|10.3|11|10.15|9.8|9.83|11.5|11.66|8.35|7.98|6.3|6.84|7.55|
2020-10-25 00:34:40|usamicro_0088|ANIX|price|1|||27.3421|38.7346|44.8107|39.8739|52.7854|35.8865|30.3801|42.722|60.3805|87.7226|41.0132|54.1146|67.216|47.2791|67.216|55.2538|34.1776|43.4341|49.1303|56.2507|74.0515|103.9569|63.371|64.0831|71.2034|66.9312|72.6275|49.1303|46.2822|77.6117|135.2864|93.9885|136.7105|185.1288|146.679|116.7736|142.4068|149.5271|143.8308|150.9512|128.1661|136.7105|129.5902|101.1088|55.5386|74.0515|75.4756|109.6532|95.4125|125.318|136.7105|121.0458|163.0546|156.6475|102.5329|112.5014|108.2292|58.3868|64.0831|46.2811|34.8885|42.0089|38.4498|34.1776|23.496|27.0573|41.298|30.6163|23.496|22.7851|15.9496|10.4811|8.8862|10.709|11.8482|6.6077|5.2406|3.4178|5.9241|12.5318|11.6204|11.3925|24.6079|15.7217|24.38|16.861|11.3925|11.6204|11.8482|21.418|18.2281|15.4939|13.4432|20.9623|14.8103|12.3039|20.5066|27.1143|23.0129|17.0888|10.9368|7.0634|6.6077|7.9748|13.4432|11.8482|8.8862|5.4684|5.0127|3.8735|5.2406|5.0127|3.6456|2.5064|3.8735|2.7342|5.9241|5.4684|5.2406|5.0127|4.557|9.0434|7.7469|5.9013|4.557|2.438|2.7342|4.4568|3.3904|2.6794|2.5702|2.8983|5.7874|4.4659|1.95|0.79|2.05|3.73|3.73|3.29|4.05|5.13|4.16|4.69|3.87|3.55|1.89|2.78|2.26|
2020-10-25 00:34:43|usamicro_0089|FUSB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15|15.5|17.25|43.75|38|37.5|38|37|37|36.25|38.626|17|15.875|13.5|12|33|14.875|11.75|12|13.05|13.6|14.25|14.15|14.15|14.3|15.24|23.565|22.58|32.39|28.9|22.6|20.53|27.01|30.81|27.49|29.98|28.38|29.08|26.79|29.88|27.5|28.6|29.74|25.2|23.43|17|17.28|15.75|16.98|18|14.36|25.02|22.55|17.16|14.59|8.98|9.8|10.136|8|4.75|4.9|4.34|5.51|5.48|5.63|5.35|8.19|9.5|8.74|7.68|7.99|8.09|8.49|8.74|8.3|8.25|8.45|8.92|7.996|8.9|9.71|11.1131|11.88|11.6|11.1|12.7999|11.7|11.65|11|7.83|9.96|9.19|8.696|11.74|5.8|6.99|7.3044|
2020-10-25 00:34:45|usamicro_0090|ATEC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6|73.68|44.808|50.04|43.56|43.32|60.48|54.84|48.96|54|28.08|16.8|39.72|59.04|63.48|78.24|57.36|23.88|32.28|30.6|42.72|28.8|21.84|25.8|22.08|20.88|20.4|27|24|24.12|25.2|20.4|16.56|21.6|15.6|16.2|16.56|4.92|3.72|2.88|3.8484|6.33|3.37|2.8|1.79|2.1|2.62|3.36|2.95|3.29|2.42|2.7|4.33|5.88|7.09|2.35|4.4|6.17|
2020-10-25 00:34:47|usamicro_0091|LINC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.17|12.68|14.84|16.95|16.18|16.33|13.68|13.06|14.36|13.87|15.43|12.39|12.18|13.35|12.9|17.58|19.53|22.88|21.5|28.1|20.69|12.87|15.39|15.46|16.91|8.59|8.23|7.95|6.25|4.63|5.84|6.24|5.48|4.91|4.99|4.17|3.83|2.91|2.88|2.41|1.97|0.1964|2.15|2.55|1.46|2.25|2.12|2.8|3.18|2.56|2.07|1.89|1.77|2.3407|2.2|3.1|2.43|2.09|2.27|2.29|4.2|5.52|
2020-10-25 00:34:49|usamicro_0092|WKHS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|2|1.321|3.7|1.9|4.75|8|8.66|6.4|7.54|7.37|2.21|3.65|2.76|2.62|2.56|1.87|1.07|0.522|0.6938|2.92|3.35|3.46|1.94|8.56|24.81|
2020-10-25 00:34:51|usamicro_0093|INVE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||181.25|178.75|174.375|165|190|162.5|118.75|128.75|148.75|208.75|209.375|240|805|625|438.75|710.625|607.5|463.75|454.375|639.375|970|605.625|379.375|330|154.375|104|62.1|146.4|116.9|133.8|39.49|42.5|25|54.6|73.1|77.2|67.1|65|27.4|48.7|32.2|27.7|26.6|34.2|35|30.5|33.4|31.1|42.8|30|29.7|33.4|26|30|23.7|22.5|25.5|24|26|23.7|19|16.001|18|25.2|26.1|23.2|19.9|22.3|20.9|9.364|8.9|15|14.8|7.23|7.2|5.757|11.3|11.07|13.41|13.89|8.58|5.89|3.49|1.99|2.16|1.79|2.16|3.18|7.06|5.25|4.64|3.34|3.74|3.87|5.96|3.6|5.04|5.12|5.26|5.64|3.38|5.1|6.26|
2020-10-25 00:34:53|usamicro_0094|UG|price|0.198402130493|8.2368|8.4536|8.3235|9.4506|8.2129|6.7272|11.7209|10.3917|10.6168|13.9932|7.25|12.125|10.75|7.75|7.25|8|9.25|9.375|4.25|6.25|6.25|6|6.25|7.125|7|10|7.75|7.5|6.75|7.25|4.125|6.5|7.375|5.5|7.75|9|8.5|7.125|7.625|5.875|5.125|5.25|4.875|4.5|4.375|3.25|2|1.875|2.125|1.875|1.75|1.625|2.5|2.063|1.563|2.125|2.125|4.188|5.125|5.75|5.125|5.125|3.625|3.6875|4.125|4.125|3.9375|4.875|4.125|4.5|4.375|5.5|7.2|6.25|5.25|6.05|7.1|4.7|3.5|4.2|4.56|7.4|8.05|7.65|7.45|6.75|6.4|7.5|7.14|8.15|8.4|9.8|9.1|7.81|9.5|9.32|9.23|11.88|10.75|10.08|11.22|10.15|9.02|7|7|9.576|9.9001|12.7|12.48|11.29|13.1|15.1|14.24|14.65|14.97|18.35|19.225|17.59|17.63|19.4|22.38|27.53|25|29.25|31|25.3557|20.86|18.65|18.57|19.41|19.15|20.67|17.82|14.18|15.6|14.85|14.1|15.35|18.75|17.7822|17.4055|18.5|17.17|19.15|19.01|19.58|19.105|14.45|14.55|14.42|14.85|
2020-10-25 00:34:57|usamicro_0095|SACH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|5.14|4.8|4.57|3.94|3.41|4.03|4.18|4.16|4.46|5.23|4.71|4.29|1.77|2.95|3.97|
2020-10-25 00:34:58|usamicro_0096|IDSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:34:58|usamicro_0097|ADMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||1105|892.5|807.5|956.25|1445|1009.46|765|743.75|425|1030.71|1360|1243.21|892.5|701.25|658.75|765|807.5|1466.25|595|1349.46|998.75|1296.25|935|807.5|1207|969|1434.8|1104.83|372.3|340|695.3|681.7|880.6|510|540.6|669.8|664.7|729.3|824.5|343.4|300.9|233.58|95.2|158.1|110.5|20.4|8.5|15.47|12.92|9.52|7.14|5.95|8.67|8.5|4.25|8.5|5.95|5.1|5.44|3.74|5.015|4.59|3.485|3.264|3.74|2.89|2.975|3.74|12.24|8.415|12.24|9.9705|11.203|6.596|6.3499|6.49|4.9|4.68|5.11|3.94|4.31|3.62|5.15|6.14|2.95|3.37|2.8|4.25|4.825|5.275|4.55|3.35|3.35|4.025|2.23|2.11|1.28|0.749|0.589|0.3271|0.5699|0.79|
2020-10-25 00:35:01|usamicro_0098|SELF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|3.89|3.25|2.65|2.55|2.98|3.37|3.54|3.76|3.49|3.78|4.09|4.24|4.18|3.94|3.78|4.05|4|4|3.72|4.25|3.87|3.71|3.69|3.75|3.17|3.68|3.63|3.5|3.54|3.82|3.8|4.86|5.44|5.26|4.77|4.77|4.905|4.83|4.56|4.32|4.16|4.18|3.8883|3.86|3.78|4.61|4.3|3.51|3.85|4.06|
2020-10-25 00:35:03|usamicro_0099|ASYS|price|0||12.5|15|12.5|15|13.752|10|8.752|11.252|10|7.5|8.752|6.252|7.5|1.252|2.5|5|5|3.752|2.5|1.252|2.75|5|4.375|4.625|6.625|6.375|8.25|7.25|5|2|1.75|2.125|1.875|2|2.875|2.375|2|1.375|1|1.1876|1.625|3.75|3|3.75|3.25|3.5|4.5|4.25|7.75|9.126|8.25|8.626|9.75|9.5|6.25|5.25|6|5.376|4.75|3.75|2.562|1.5|1.25|1.563|2.9063|2|5|4.06|4.6094|15|8|5.3438|9.55|4.95|7.16|6.99|5.339|3.12|3.17|2.95|3.52|5.2|5.76|5.45|4.91|4.28|4.201|3.15|5.14|5.75|7.77|7.31|6.95|6.65|7.65|7.3|8.75|12.82|12.99|12.04|10.74|9.31|3.69|3.22|4.85|5.3|11.07|10.09|8.35|17.96|25.15|25.24|20.64|8|8.51|8.33|3.76|3.31|3.22|3.6399|6.36|7.3|6.96|12.17|12.23|10.7|10.2|11.18|10.39|4.3|6.26|6.49|5.97|4.96|4.25|5.5|8.44|11.98|10.07|7.32|6.05|5.34|4.53|5.33|5.5|5.3|7.16|4.35|4.87|4.89|
2020-10-25 00:35:07|usamicro_0100|STCN|price|1||||||||||||||||||||||||||||||||||||||||||||0.1667|0.1406|0.185|0.3333|0.4531|0.4453|0.8359|1.0859|1.8516|1.8594|1|0.625|1.0544|0.7969|1.0231|1.3825|2.2656|6.035|8.515|7.11|30.5|63.64|46.095|54.72|1125.6|712.5|378.8|168.7|61.3|29.9|20.2|15.1|16.6|12.8|4.1|5.3|8.9|9.9|17.9|18.8|27.7|17.3|13.8|13.7|18.9|17.6|19|15.8|15|14.4|10.4|14|12.7|21|15.8|14.1|12.9|13.83|12.24|5.56|2.33|3.7|7.13|8.22|10.15|8.93|6.56|6.65|6.13|5.24|4.19|4.18|5.72|4.95|3.42|2.93|2.91|2.8|3.11|4.12|5.15|4.04|3.73|3.5|3.61|3.5|3.25|2.89|2.15|1.46|1.28|1.36|1.75|1.69|1.68|1.82|2.23|1.95|2.12|2.05|1.66|1.95|1.78|1.56|1.4|0.77|0.53|0.601|
2020-10-25 00:35:10|usamicro_0101|AMRK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|11.15|11.37|9.72|10.49|10.59|11.77|18.47|20|15.86|15.98|18.86|17.2|15.46|16.62|14.57|12|13.09|12.73|11.64|11.9|13.3593|12|8.27|12.28|19.05|33.5|
2020-10-25 00:35:11|usamicro_0102|LMST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3413|95.4541|98.132|98.3047|90.5302|79.7322|74.506|68.7615|76.8384|74.3764|51.6553|64.8073|74.3764|72.1905|57.0952|60.2381|46.1429|51.1|40.35|24.85|20.6|11.13|9.15|8.8495|10.75|3.5|4.6505|4.05|6.8|5.1|5.6|4.8335|5|2.5125|4.55|8.05|7|6.85|6.05|7.95|7.9|11.3|9.37|10.01|11.45|14.78|13.65|15.255|16.18|12.53|15.15|15.0874|15.17|17.44|8.31|13.78|10.4|
2020-10-25 00:35:13|usamicro_0103|ACER|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76216.6787|93805.143|75044.1144|52765.393|29314.1072|13484.4893|7094.0139|6449.1036|10846.2197|8149.3218|7035.3857|4819.2392|6413.9267|4748.8854|2814.1543|1465.7054|1172.5643|246.2385|199.3359|457.3001|539.3796|4186.0545|2321.6773|2661.7209|2040.2619|1911.2798|1606.4131|498.3398|492.477|342.9751|310.7295|231.5814|120.1878|202.2673|128.9821|178.8161|110.6608|146.5705|123.1192|137.0435|120.1878|65.2239|63.0253|45.6472|46.3928|29.8322|31.2737|23.7142|39.4546|32.9306|9.1667|8.6966|6.1429|12.99|12.44|17.72|19.06|29.21|16.69|24.3|18.34|3.3|3.83|1.18|3.66|2.5|
2020-10-25 00:35:15|usamicro_0104|HBP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.938|4.375|4.375|5|4.125|4.08|4.8|5.2|5.9|5.64|5.3|3.96|2.66|2.35|2.61|2.71|3.01|5.09|8|9.06|9.6|11.14|11.9|9.12|8.75|9.03|6.52|4.95|5.08|5.76|7.42|5.66|3.52|2.67|1.9|2.09|0.5|0.38|0.85|0.85|0.7|0.85|1.53|1|0.88|0.98|0.65|0.52|0.52|1.45|1.15|1.4|1.3|2.71|2.38|2.44|3.52|4.66|4.5|3.7|3.34|2.85|3.05|3.0699|3.55|3.71|5.4614|5.92|6.86|8.27|6.86|7.41|7|5.01|4.97|4.3|2.21|2.77|2.32|2.16|1.66|0.7029|1.2|2.18|
2020-10-25 00:35:17|usamicro_0105|PPIH|price|1||||||||||||||||||||||||||||5.75|6.75|10|6|5.625|6.5|5.625|5.75|5|5.75|6|6.75|7.75|7.375|8.5|7|7.25|8|7.25|5.875|5|4.438|6|6|6.125|6.625|6.75|7.75|7.844|7|9.375|10|8.625|8.625|7.75|5.375|5.75|4.375|4.25|3.9375|4.125|4.375|4|3.4063|2.5313|2.35|2.98|3|3.05|3.3|2.0629|1.729|1.67|1.69|1.95|2.35|2.46|2.89|3.39|6.4|8|7.59|8.15|6|6.05|10.71|10.69|16.96|19.1|18.68|27.705|16.36|15.98|15.76|13.39|7.07|4.95|5.14|6|6.72|6.82|6.79|6.3|8.7|10.895|10.28|9|7.13|7.5|7|6.99|5.5|5.93|7.29|10.84|11.84|14.52|10.89|11.01|9.12|5.58|5.93|5.61|5.64|6.4|6.98|7.65|8|8.75|8.0294|7.9305|8.35|9.05|9.1|9.05|9.14|8.74|8.96|8.85|8.98|9.03|5.7001|5.91|5.655|
2020-10-25 00:35:20|usamicro_0106|TGEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|0.7885|0.9595|1.33|1.71|1.8715|1.9|2.8025|2.812|2.8025|2.8405|2.9545|3.287|2.6315|2.109|1.596|1.2635|1.4619|2.185|2.375|2.4415|2.071|2.1185|1.2635|1.66|1.7|2.2|2.05|1.15|0.57|0.48|0.4|0.34|0.32|0.31|0.2311|0.2548|0.2856|0.319|3.32|3.25|2.54|2.92|3.56|3.175|3.54|3.99|3.68|2.2|2.12|0.93|0.7|0.82|
2020-10-25 00:35:22|usamicro_0107|TACT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.833|6.333|6.25|8.167|9.417|12.167|7.417|6.417|5.75|4.75|2.2083|1.9375|3.8333|3.9167|5.6875|6.2083|6.75|3.5|3|3.25|6.0133|2.8181|3.56|3.26|3.2533|3.3333|2.9333|3.7333|8.0867|11.622|16|21|28.25|25.85|22.63|10.38|8.1|7.91|8.04|9.23|10.31|9.14|7.79|7.45|6.21|6.25|4.93|5.04|8.87|11.3|3.95|2.34|5.05|5.3|6.6|7.35|7.52|8|9.2899|11.62|11.26|8.31|7.59|7.71|7.97|7.17|7.33|7.89|7.74|10.75|12.51|11|9.93|6.74|5.48|5.91|7.26|9|8.3|8.19|7.34|7.31|6.6|8.1|8.575|9.8|13.15|12.45|11.45|14.6|8.86|9.14|11.57|12.1|10.83|3.68|4.97|5.03|
2020-10-25 00:35:25|usamicro_0108|HDSN|price|0|||||||||||||||||||||||||||||||||||||||||||||||6|5.5|17.25|18.5|16.75|13.25|12.875|9.25|6.375|5.625|9.25|6.875|5.75|3.625|3.75|3.875|3.75|1.5|1.875|2.5|2.125|1.5|2.313|1.875|3|1.563|2.5|2.11|2.18|2.82|2.9|1.85|1.35|0.84|1.25|1.95|1.35|1.15|1.15|0.83|1.03|0.9|0.86|0.94|2.3|1.73|1.4|1.28|1.08|1.12|1.1601|1.09|1.09|0.97|1.47|2.53|1.5|1.35|1.5|1.32|1.22|1.46|2.6|2.04|1.68|1.64|1.95|1.64|1.17|1.45|3.29|4.12|3.63|3.64|4.05|3.19|2.03|3.7|2.8|2.89|3.31|3.77|4.17|3.49|2.97|2.97|3.28|3.6|6.65|8.01|6.6|8.45|7.81|6.07|4.94|2.01|1.28|0.89|1.93|0.8598|0.71|0.9775|0.6897|1.01|1.15|
2020-10-25 00:35:27|usamicro_0109|IRIX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.875|15.75|7.25|7.5|7.25|9.125|11.5|7.75|8.25|8|4.875|3.8125|4.75|4.75|4.375|9|12.5|12.625|9.875|5|5|4|3.7|4.31|4.45|3.4|3.4|2.82|3.63|3.75|4.74|5.26|7.5|7.08|6.39|4.15|5.51|6.14|8.6|7.85|10.91|10.21|8.16|9.56|9.97|5.1|4.72|2.3401|2|2.484|3.94|0.87|0.77|2.26|2.3|3.1|4.15|3.86|3.09|3.71|4.09|3.9|3.69|3.74|4.33|3.49|3.87|3.82|4.45|5.65|6.08|8.92|8.58|8.29|7|8.42|10.68|8.48|7.16|9.25|10.33|14.57|14.57|13.22|12.29|8.98|9.28|7.86|5.79|6.46|6.55|4.04|4.56|4.65|1.77|2.4|1.78|2.2|1.94|
2020-10-25 00:35:30|usamicro_0110|ISSC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.687|11.417|11.167|8.6667|9.667|5.3|4.6667|6.8267|5.1|5.0667|3.82|3.7267|5.0933|5.5667|12.1333|8.9|12.3267|17.8333|23|21|22.7667|16.05|12.4|13.65|14.45|14.01|16.5|26.49|23.64|18.89|9.88|10.43|7.03|5.45|3.59|4.2|4.11|5.01|4.5|6.52|4.89|4.89|5.35|5.7501|5.44|4.67|3.385|4.4316|3.43|4.07|4.55|4.77|6.61|7.94|6.89|7.46|6.85|5.29|2.88|3.83|3.08|2.685|2.87|2.73|2.98|3.14|3.46|3|4.24|3.77|2.88|3.6|3|2.46|2.14|3.01|5|4.96|5.86|2.75|4.95|7.03|
2020-10-25 00:35:33|usamicro_0111|CMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||0.875|0.938|1|1.625|1.125|1.125|1.313|2.5|2.313|2.25|3.625|3.25|3.563|3.688|6.125|4.75|2.563|3.5|3|3.125|1.875|2.3125|1.625|2|1.8125|0.75|0.8|1.5|1.2|1.47|1.5|1.5|1.2|1.1|1.46|1.95|3.02|2.92|4.05|3.45|2.69|2.77|4.99|9.71|5.67|7.65|5.6|5.94|6.9|9.65|7.85|7.15|7.65|7.06|7.1|7.1|5.92|2.6|1.4|2.24|3.26|2.87|3.33|5.45|4.4|5.76|7.7299|8.97|7.73|8.09|9.2|8.24|7.348|6.62|8.83|8.92|9.58|13.7|12.73|13|14.32|13.9999|17.17|22.84|18.45|12.83|12.48|13.65|16.9|17.11|17.83|21.61|21.94|21.7|17.83|14.28|6.67|7.11|7.38|7.47|6.41|3.25|1.54|4.12|8.86|
2020-10-25 00:35:36|usamicro_0112|TRCH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0525|0.035|0.2625|2.8|3.7|3.4|3.1|1.3|1.15|1.59|2.07|2|2.1|2.03|3.1|4.49|5.126|3.85|3.6|0.805|0.32|2.24|1.89|1.05|0.685|0.57|1.16|1.19|1.2|1.52|1.22|1.26|1.3|1.31|0.99|0.58|1.64|1.12|1.07|0.7602|0.393|0.3625|0.2636|
2020-10-25 00:35:37|usamicro_0113|RFIL|price|1|||||||||||||||||||||||||||||||||||||||||||||||0.5|1|1.0625|0.75|0.75|0.625|1.5625|2.3125|2.75|2.5315|1.5|1.125|1.375|1.094|1.1565|1.1565|0.9375|1|0.875|0.9375|0.8438|1.5|3.125|2.125|2.5|2.0156|1.395|1.505|1.35|1.425|1.39|1.06|0.95|1.2|1.36|1.815|2.1305|3.965|3.745|3.82|3.35|4.25|2.625|3.031|2.545|2.39|2.89|2.78|3.75|3.985|2.8755|2.865|3.745|2.65|3.075|3.67|2.455|1.775|1.605|2.2|2.004|2.4249|2.535|2.685|3.2|3.46|3.7799|4.09|3.22|3.82|3.5001|3.98|4.18|6.28|6|5.96|10.29|6.8|6.37|5.66|4.5|4.43|4.14|4.32|4.55|4.2|2.23|2.2407|1.8|1.7|1.45|1.85|2.45|2.6|5.7|8.55|6.9|8.03|6.58|7.41|5.97|6.49|5.55|4.56|4.62|
2020-10-25 00:35:40|usamicro_0114|SCYX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5|83.5|73.9|104.8|83|87.9|69.5|58.6|40.7|22.2|39.5|36.6|27.9|18.9|23.8|23.5|13.4|16.4|12.1|5.29|15.1|13.1|11.1|9.1|7.81|7.509|4.37|
2020-10-25 00:35:41|usamicro_0115|EKSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.5037|58.7314|46.2101|51.7776|44.3172|45.6534|22.3813|19.05|38.55|24.15|25.65|33.75|19.65|37.65|19.05|7.575|5.865|2.54|7.295|4.25|
2020-10-25 00:35:42|usamicro_0116|FEIM|price|1|15.7838|13.8889|12.5562|11.994|9.1621|6.9548|8.6624|9.7868|10.0576|10.7863|9.8285|11.3902|14.1596|14.5001|13.5001|16.75|16.5001|16.4167|8.6667|6.8334|7.1667|6.9167|7.0833|6.5001|7.5833|7.4167|7.25|5.4167|5.1667|4.1667|2.8334|3.6667|3.6667|3.5833|2.9167|3.0833|2.8334|3.1667|3.0833|3|2.9167|3.25|5.1667|3.6667|2.625|2.6667|2.167|2.75|3.209|2.792|2.625|3.542|3.3333|4.583|6.167|8.417|6.583|10.75|19.5|16|16.125|11.25|6.875|9|7.75|10.375|8.875|10.75|16.75|26.25|22.4|21.75|15.4|17.73|11.33|13.5|12.75|6.8|7.45|8.95|10.1|9.55|10.33|13.96|13.6|11.67|12.29|14.45|11.48|12|10.9|11.8|13.85|11.95|13.34|12.08|10.83|10.98|9.9701|9|6.63|5.755|4.31|3.15|3.32|3.49|4.4|5.05|5.54|5.1|6.01|7.06|10.28|10.47|8.27|8.57|7.6|8.93|8.7383|9.18|10.02|10.63|11.11|12.09|10.6|11.44|11.47|11.405|13.24|11.175|10.92|8.88|10.13|10.72|9.18|11.08|10.5|8.64|9.28|9.5|8.81|8.3|11.1|13.24|12.05|11.66|11.8|9.25|10.04|10.47|10.28|
2020-10-25 00:35:46|usamicro_0117|SMSI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||39.5|27|35|48|25|19.5|12|8.5|13.252|8|12.252|9|9|8.25|9.75|8|6.25|11|63.9375|25.25|12|3.625|6.75|5.08|2.72|4.2|4.598|2.82|1.28|1.84|2.2|11.84|15.16|7.96|9.68|7.6|15|35.8|19.56|17.52|26.84|23.4|49.16|64.08|57.52|56.76|74.52|60.2396|64.24|33.88|24.48|22.8|28.4|22.24|20.92|39.2|49.44|36.6|35.36|38.04|39.76|62.96|37.44|16.84|6.08|4.52|9.32|7.36|6.44|6|5.28|4.24|3.6|5.92|7.96|4.16|3.562|3.88|5.12|4.6|3.48|2.916|2.36|2.3668|2.03|1.57|0.93|1.46|1.12|2.84|1.75|2.29|2.52|1.8|2.8|3.04|5.435|3.98|4.21|4.46|3.73|
2020-10-25 00:35:48|usamicro_0118|BTAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.03|7.74|2.41|9.53|10.49|9.81|9.96|22.23|57.95|43.36|
2020-10-25 00:35:49|usamicro_0119|RMCF|price|2||||||||||||2.899|4.6382|2.3191|2.0872|2.4351|0.8117|1.6234|1.0436|1.2176|0.8698|0.9276|0.8891|0.6184|0.6572|1.3142|1.7779|1.6814|1.3142|1.2369|0.6184|0.9276|1.4688|1.4688|1.4688|1.2369|1.1597|1.5075|1.5461|1.7008|1.4688|1.5847|3.4014|3.7106|3.8652|3.6332|4.329|4.329|5.0245|5.5654|3.7874|2.7829|2.7829|2.5894|2.0875|1.5466|1.3914|1.5075|1.4304|1.4685|2.1256|1.3915|1.6234|1.3915|1.72|1.7973|1.5268|1.3915|1.5461|1.1789|1.005|1.5268|2.2418|2.5201|4.4774|4.094|4.6334|3.6693|2.9054|2.8035|3.2035|3.9992|4.9474|5.9678|6.5646|7.4082|9.7891|14.6214|16.8286|17.1714|14.8571|14.6952|12.8571|13.2857|13.9514|13|15.1429|16.0101|17.52|12.7|11.74|9.01|6.03|5.7699|8.3001|8.02|8.61|8.54|9.1|9.6|9.55|10.3|10.4|8.926|8.66|9.39|10.44|12.39|10.36|12.28|13.06|12.21|13.4|11.87|11.55|12.96|12.65|15.27|13.11|11.97|10.96|10.31|9.97|10.95|10.17|10.87|12.01|11.71|11.5|12.2|11.15|10.2|8.15|9.48|9.55|9.32|8.75|7.66|4.29|3.26||
2020-10-25 00:35:52|usamicro_0120|CFBI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|13.55|13.64|11.6|11.51|10.94|11.55|11.02|10.31|10.07|10.12|11.39|7.8615|8.69|7.4362|
2020-10-25 00:35:53|usamicro_0121|SMTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.875|117.5|65.625|30|13.2|7.6|6.5|11.35|8.7|5|4.855|5.45|4.4|2.85|4.35|3.45|3.2|1.65|1.91|1.14|0.83|2.68|1.45|2.56|2.25|2.38|2.35|3.14|5.61|2.35|1.69|1.47|2.5801|1.34|0.58|0.508|0.695|0.78|1.0899|2.2936|3.06|3.44|3.33|2.73|2.04|1.56|2.84|3.52|3.12|3.04|2.34|2.329|1.97|1.95|2.2828|2.03|1.82|1.8|1.76|1.3577|1.73|1.6|1.5|1.4|1.5075|1.3698|1.58|1.36|1.3|1.3|1.87|2.15|2.98|2.62|3.9176|3.99|3.51|2.8149|3.42|1.85|3.1|3.9|
2020-10-25 00:35:55|usamicro_0122|RELL|price|2||6.1476|6.6628|7.5556|8.0022|9.8911|9.3416|11.8144|12.2265|14.5005|14.3287|16.9745|22.7585|18.0143|19.7332|22.4835|18.255|21.8647|14.5|18.5|17.5|19.25|18.25|19.25|16.5|14.25|11|9.5|9.25|7.5|5.625|7.75|5.875|7|8|9|8.25|7.25|8.5|10.25|7.5|6.75|6.75|6.25|4.75|5|7|7|7.625|7.375|9.25|10.75|10.375|9.25|9.25|8|8.25|8.375|11.5|10.563|13.188|8.375|8.5|5.9375|6.5625|7.5|6.625|10|12.3125|15.2188|12.375|12.1875|12.54|9.82|11.95|12.45|11.12|8.87|8.55|8.11|9.05|10.41|10.24|13.75|11.31|8.38|11.15|11.3|8.9|7.76|7.21|8.46|6.87|8.24|10|9.19|9.55|7.23|6.51|4.32|5.65|6.71|3.1|3|3.94|4.06|5.95|7.86|9.74|8.8|10.71|13|13.7|13.84|12.37|12.26|11.55|11.97|10.95|11.96|11.96|11|11.23|10.99|10.18|10.19|10.12|9.14|8.66|6.22|5.63|4.9|5.2|7.05|6.03|6.19|6.04|5.6|6.74|8.03|9.74|9.03|7.18|7.45|5.08|5.84|5.658|4.47|4.2|4.54||
2020-10-25 00:35:58|usamicro_0123|SYNC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|7.56|12.29|7.6|5.1|2.92|3.03|2.62|2.52|2.44|2.69|1.92|2.06|2.45|1.61|1.3|1.7|1.44|3.18|2.97|3.35|4.1|3.45|2.7|2.4|1.55|2.025|1.65|1.58|1.57|1.55|1.5|1.52|0.88|1.12|1.51|
2020-10-25 00:36:00|usamicro_0124|AVNW|price|0|||||||||||||||||||||||||||||||||||||||||||||||88.5|123.756|81.756|75.756|74.256|60|54|99.756|138|167.256|115.5|180|268.5|174|177|87|36.756|82.128|100.5|153|188.256|281.256|406.5|457.5|192.756|180|99.6|120|61.92|93.36|65.28|24.12|14.04|26.64|24.84|37.44|46.212|51.6|57|35.4|26.88|27.12|22.08|20.76|31.2|42.96|73.8|40.68|53.28|57.96|230.28|215.76|209.64|200.4|120.36|113.88|93.72|61.92|46.2|77.76|84|82.92|79.56|43.56|49.08|60.84|62.04|47.28|28.2|21.96|33.84|33.6|28.56|39.48|40.44|31.44|30.84|27.12|19.08|15.36|21.6|18|14.28|15.12|12.48|9.2136|8.52|7.78|9.29|13.83|15.06|17.4|17.01|15.17|16.76|16.37|16.15|13.25|15.36|13.7|13.65|14.05|8.5|18.25|21.96|
2020-10-25 00:36:03|usamicro_0125|HCFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.14|11.15|10.31|11.04|11.3|10.5|10.79|10.65|8.35|6.35|5.21|5.43|5.31|5.55|5.19|5.04|4.88|4.4|3.95|2.93|3.41|3.71|2.86|3.49|3.45|3.31|3.23|1.85|2.65|2.74|
2020-10-25 00:36:04|usamicro_0126|KTCC|price|0||24|21|23.25|17.75|12|9.75|9.5|9|7.75|7.25|10.75|13.625|10.5|6.5|6.875|7.875|8|8.75|6.125|5.5|5.375|4.5|5|5.875|6.125|6.375|5.125|4.75|4.375|3.875|4.375|4.9375|3.5|2.375|2.125|6.375|6.125|6.875|10.375|12.75|9.875|10.25|8.25|7|6.25|10.25|10.5|14|16|14.438|8.375|6.813|6.5|7.875|7.5|5.625|4.875|5|4.375|3.125|2.75|2.5625|3.8125|3.25|5.625|4.25|3.75|3.25|3|4.6875|2.75|2.25|2.06|1.89|1.55|1.32|1.01|0.3|1.16|1.07|2.529|2.4|2.25|2.6|3.69|3.5|3.35|2.9|3.4|4.12|3.2|4.35|3.91|5.87|4.78|4.1|5.09|4.66|4.18|2.59|3.51|2.28|0.97|0.94|1.6|2.35|3.85|5.15|5.15|5.95|5.22|5.01|4.56|3.46|4.69|9.47|8.24|9.92|10.24|11.46|10.35|10.29|11.02|10.42|10.48|10.57|7.94|10.76|10.87|10.02|7.6|7.15|7.53|7.45|7.82|7.34|7.0899|7.21|6.8199|6.96|7.58|7.65|5.65|6.17|4.98|6.35|5.44|2.91|5.3|9.85|
2020-10-25 00:36:07|usamicro_0127|ASPU|price|0.990007137759|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|||15.744|18|13.968|9.6|6|5.88|3.648|2.76|2.16|1.8|1.65|2.9988|2.4|2.46|2.0532|1.7388|1.92|1.8732|1.7556|3.108||6.9|6.25|7.65|7.05|7.45|6.99|5.82|5.33|4.63|4.2|6.15|7.99|8.06|9.28|11.51|
2020-10-25 00:36:09|usamicro_0128|RDVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|8.68|6.15|6.59|6.72|12.39|12.76|18.51|18|17.64|18.36|
2020-10-25 00:36:09|usamicro_0129|FLL|price|0||||||||||||||||||||||||||||||||||||||||||2.1375|1.425|1.6031|2.5531|6.8875|6.5312|4.9875|5.339|5.8187|4.3937|2.6125|3.0875|3.4437|4.3937|3.0286|3.4437|2.4937|2.0187|2.0187|3.0875|2.4937|1.8411|2.1375|2.1375|2.0786|1.7223|1.1875|1.1875|1.425|1.1286|0.4455|0.7419|0.6175|0.494|0.247|0.57|0.38|0.418|0.4845|0.4465|0.7125|1.1875|0.665|0.7885|0.741|0.665|0.57|3.6575|3.515|3.895|2.945|3.0875|3.42|3.1825|3.61|3.6005|3.5625|3.0305|2.66|1.52|1.995|1.463|1.064|1.121|2.2325|2.5745|3.268|2.7265|2.9925|2.983|3.2205|3.6195|2.9925|2.603|2.4985|2.698|2.7455|3.5625|3.2775|2.66|2.565|2.641|2.66|2.0615|1.3395|1.0925|1.33|1.4345|1.5865|1.387|1.5865|1.368|1.919|1.79|2.4|2.43|2.47|2.79|3.89|3.21|3.33|2.88|2.02|2.02|1.87|2.16|3.35|1.25|1.33|1.94|
2020-10-25 00:36:12|usamicro_0130|CSBR|price|1|||||||||||||||||||||||||||||||||||||||||||||||0.6|0.72|0.48|0.756|1.44|0.84|2.04|1.068|3|4.872|5.628|6.756|6|3.372|4.308|3.372|1.56|0.96|0.84|1.02|1.02|0.84|1.68|1.2|2.76|2.04|1.68|0.9|0.72|0.9|0.72|0.36|0.36|0.18|0.18|0.144|0.18|0.18|0.36|0.264|0.48|0.66|0.48|0.72|0.24|0.48|0.54|0.3|0.2388|6.96|3.72|6|25.2|10.8|16.8|9.6|6|10.92|12.12|10.2|9|9.6|9.84|8.04|10.8|10.68|10.8|10.2|7.8|7.56|7.56|4.92|5.4|5.04|5.28|12.36|16.68|14.4|12.36|10.8|7.8|4.56|7.7976|6.3|5.46|3.62|4.05|2.0205|1.6|3.69|2.814|2.67|3.2|3.63|4.1|8.99|11.5|9.55|7.51|7.1|5.21|8.51|7.72|10.2|8.9|
2020-10-25 00:36:15|usamicro_0131|RESN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.55|6.2642|9|8.44|3.315|4.68|2.64|2.86|4.2|5.32|4.77|4.74|4.51|4.5|7.89|3.28|5.84|4.01|0.9497|2.95|2.27|2.86|2.2|1.5|2.33|2.71|
2020-10-25 00:36:16|usamicro_0132|GV|price|0|1.75|2.125|2|1.5|1.375|1.25|1|0.9375|1|0.75|0.6875|0.625|0.5625|0.5|0.5|0.375|0.5625|0.75|0.6875|0.5|0.4375|0.375|0.4375|0.4375|0.4375|0.5625|0.5|0.4375|0.4375|0.4375|0.4375|0.25|0.375|0.25|0.3125|0.25|0.4375|0.375|0.375|0.5625|0.625|0.6875|0.6875|0.5625|0.5625|0.4375|0.4375|0.313|0.375|0.313|0.313|0.25|0.313|0.375|0.25|0.25|0.25|0.313|0.375|0.313|0.313|0.313|0.25|0.25|0.2813|0.25|0.25|0.375|0.875|0.5625|0.8125|0.375|0.51|0.58|0.49|0.52|0.52|0.42|0.4|0.45|0.43|0.6|0.73|0.63|0.62|0.57|0.57|0.58|0.53|0.75|1.12|0.8599|1.275|1.79|1.07|1.19|1|0.91|0.81|0.72|0.57|0.49|0.42|0.38|0.37|0.45|0.42|0.45|0.391|0.39|0.31|0.312|0.38|0.3901|0.2701|0.245|0.9689|2.28|1.89|1.88|3.69|2.17|1.7101|1.95|2.23|1.72|1.91|2.43|1.94|1.66|1.67|1.55|1.7|3.28|2.7|5.1|5.75|5.5|6.3|4.9|3.85|4.25|4.25|2.26|2.21|2.3|2.15|3.55|2.84|3.71|4.23|
2020-10-25 00:36:19|usamicro_0133|ATOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.04|7.8|6.75|7.08|4.4|3.95|3.85|6.29|5.61|5.97|2.5|2.88|5.04|3.51|2.95|3.49|9|10.55|
2020-10-25 00:36:20|usamicro_0134|PESI|price|0||||||||||||||||||||||||||||||||||||||||37.5|35|36.25|25.625|24.375|24.375|18.75|15|15.6|10.6|13.125|10.315|5.94|5.94|10|10.94|7.815|6.25|10.94|10|11.72|9.375|9.375|8.125|7.5|5|7.8125|6.875|5.9375|8.75|7.5|7.3438|7.1094|9.0625|12|14.7|13|16.25|14|11.75|12.5|10.25|9.3|8.445|15.55|11.3|8.95|8.05|9.045|9.05|9.6|11|8.35|9.55|10.65|10.35|11.6|11.9|15.35|13.4|12.35|8.1|14.45|10.45|6.25|9.75|12.1|11.7|11.35|11.2|8.05|8.35|8.15|7.55|6.95|6|7.75|7.95|5.85|5.2|3.4055|4.1005|1.8|3.6695|3.11|4.88|4.6|3.82|4.35|3.88|3.81|4.03|3.72|3.7|5.09|5.0069|3.9|3.15|3.65|3.8|3.65|4.15|4.5|4.2|2.35|3.51|3.91|4.54|9.1|5.21|6.39|7.05|
2020-10-25 00:36:23|usamicro_0135|IEC|price|0||||||||||||||||||||||||||||||||||||||||11.75|13.25|16.75|12|13.5|12.75|11.5|14|8.5|7.625|7.125|9|8.75|8.5|7.25|7.125|8.25|8|14.125|19.625|13.625|9.125|6.9375|5|4.125|3.25|3.5625|2.625|2.375|3|1.5625|2.0938|0.5625|1.1563|1.2|0.71|0.4|0.47|0.13|0.1|0.09|0.42|0.63|1.1|2.3|1.12|0.95|0.7|0.54|0.57|0.65|0.74|0.62|0.82|0.83|1.09|1.5|1.49|1.84|2|1.84|1.6|1.99|1.87|1.5|1.35|3.84|5.65|5.3|5.3899|4.57|5.26|7.62|8.41|6.55|5.08|4.76|5.45|6.08|6.78|6.76|5.75|3.51|3.67|4.25|4.48|4.35|4.51|4.75|3.7976|4.5|3.85|3.26|4.5|4.15|4.77|3.57|3.84|3.6|4.93|4.12|4.4938|5.83|5.27|5.72|6.85|6.28|6.91|9.09|5.94|9.63|8.65|
2020-10-25 00:36:26|usamicro_0136|VISI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:36:26|usamicro_0137|HTGM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.61|7.62|4.36|2.87|2.72|2.34|2.24|6.92|2.71|1.77|2.07|3.72|3.16|5.34|2.5|2.5|1.7|0.705|0.7019|0.325|0.72|0.3503|
2020-10-25 00:36:27|usamicro_0138|NTRP|price|0.255088195387|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|72|49.6|32|22.432|38.72|32.64|28.8|15.68|16.64|16.32|15.36|12.16|18.5|15.73|4.42|4.59|7.99|8.7|10.44|6.51|5.45|6.1|5.16|0.6796|0.86|1.31|1.14|1.11|
2020-10-25 00:36:28|usamicro_0139|SRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8501|6.16|5.25|4.4115|4.05|5.04|5.24|5.8275|7.1499|8.09|7.03|7.02|5.12|6.25|3.54|2.5|2.98|2.54|
2020-10-25 00:36:29|usamicro_0140|NTWK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.75|184.375|159.375|150|268.75|912.5|3237.5|1625|756.25|331.25|125|133|8.5|20|14.5|4.5|5|7.5|10.5|28.5|37.89|20.5|26.1|21.9|13.19|27.09|19.09|18.7|21.1|18.4|19.8|17.1|18.7|13.5|18.9|16.3|16.9|27.8|15.3|27.6|26.6|6.495|3.3|5.6|9.597|10.5|8.7|8.3|16.6|17.3|18.8|14.2|5.9|4.925|3.741|4.591|6.52|5.84|10.84|10.05|10.76|4.81|4.77|3.91|3.7|4.26|5.77|5.33|5.15|7.69|6.98|5.91|6.3|5|5.05|3.95|3.95|4.95|4.7|5.725|6.6|5.4|6.51|5.63|5.38|3.58|2.0201|2.77|2.93|
2020-10-25 00:36:32|usamicro_0141|YGYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.8|2.6|4.4|3.2|1.8|2.72|31.76|7.5|7.2|5.8|5.78|3.9|3.36|6.4|6.3|5|5|4.1|4.498|6.2|4.7|4.9|7.54|6.8|5.5|5.7|6.065|6.0018|5.32|5.28|6.5014|4.74|4.15|4.11|3.87|6.7|5.64|5.7|5.5|4.73|3.26|0.7|1.42|0.4702|
2020-10-25 00:36:33|usamicro_0142|PMD|price|0|||||||||||||||||8.9806|8.7383|8.4951|1.9417|4.6117|1.4563|2.6699|2.1845|2.5487|10.68|13.5922|19.6602|15.534|16.9903|6.5534|3.3981|9.7087|9.2233|8.7383|9.7087|12.6217|8.7383|8.2524|11.6505|10.1942|10.68|7.2816|8.0097|13.1068|12.1359|13.835|13.108|11.6505|13.108|23.06|22.332|24.756|29.5|27|24|27|30.252|26|24|22.252|20.752|20|20.5|17|20|18.5|20|20|20.75|19.8|20.6|18.4|17|15.6|16.4|15.4|11.96|11.25|9.33|8.94|8.15|8.06|9.37|11.5|10.5|12|12.95|13.28|13.02|13.6|13.8|17.79|17.56|16.88|19.25|16.91|20.4416|17.27|16.05|17.8|16.4|14.7|6.46|5.7|6.88|6.2|7.35|7.69|7.98|9.3|8.2|11.05|9.51|7.13|9.1|9.82|10.29|12.0703|10.75|11.93|10.74|13.25|14.69|17.13|14.16|14.16|15.15|16.59|14.83|10.05|10.14|13.75|13.74|19.82|24.68|20.05|24.95|18.43|20.56|21.36|19.24|18.81|15.87|14.03|10.09|9.11|9.15|6.05|5.55|4.41|
2020-10-25 00:36:36|usamicro_0143|LMB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|9.57|9.586|9.6|9.77|9.8|9.85|9.89|9.15|11.7|14|13.99|11.93|13.09|13.83|11.49|11.86|10.51|3.92|7.29|8.15|4.8|3.18|2.69|3.7|9.2|
2020-10-25 00:36:37|usamicro_0144|CERC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|3.88|3.31|2.39|4.7|0.88|0.7|0.573|0.8501|3.2|4.44|4.64|4.55|3.15|5.48|4.9|3.73|5.5|2.61|2.57|2.25|
2020-10-25 00:36:38|usamicro_0145|CFBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.5|281.875|311.1075|295.625|460.625|233.75|275|247.5|292.1875|288.75|237.875|234.025|270.325|281.875|270.875|260.975|257.95|287.375|346.5|354.75|442.475|364.375|399.3|349.25|368.5|292.875|275|272.525|220|204.985|214.5|225.775|204.875|196.625|186.725|155.375|106.975|110.825|100.65|100.3778|85.25|75.9|82.5|63.25|39.8777|32.835|41.2527|27.5|14.3|34.65|25.85|22.275|17.5175|23.65|8.25|7.92|7.5449|8.25|7.425|7.865|7.59|8.525|8.14|7.7|7.205|7.92|6.93|7.37|7.315|7.37|7.48|7.645|9.24|11.605|11.88|14.41|14.08|2.33|2.4|15.65|10.9|12.82|12.01|12.42|13.7|10.0417|9.85|11.96|
2020-10-25 00:36:41|usamicro_0146|ORMP|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|12.12|6.12||3.6||3.72|10.92|12|11.88|8.64|8.28|8.28|4.8|4.8|7.2|7.8|8.4|6|4.2|6.24|5.16|5.4|5.736|5.988|4.3308|3.48|3.6|3.96|3.24|4.08|3.96|3.84|3.84|3.48|8.75|9.89|7.3|7.05|15.05|9.5|9.65|6.5|4.56|7.24|5.66|6.82|7.09|8.72|7.75|6.33|6.3999|8.1|8.16|9.46|7.31|7.11|4.68|3.95|3.21|2.88|3.23|2.43|3.95|3.39|3.51||
2020-10-25 00:36:42|usamicro_0147|MAMS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:36:43|usamicro_0148|APT|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.844|2.25|2.25|2.25|1.469|1.969|1.344|1.313|0.906|1.75|1.531|1.5|1.031|0.844|0.81|0.82|0.48|0.7|0.875|0.79|0.81|3.625|1.6875|1.25|1.125|1.34|1.04|0.84|0.88|1.15|0.85|0.8|0.84|1.71|1.75|1.68|2.33|1.95|1.82|1.55|1.95|2.02|1.91|2.78|2.33|2.53|2.38|2.32|2.8|3.16|2.7299|1.78|1.68|1.18|0.96|1.41|0.99|0.99|2.11|5.6|4.52|2.35|1.85|1.6|1.78|1.3795|1.17|1.15|1.2|1.53|1.341|1.4508|1.43|1.5101|1.6|1.51|2.15|2.24|2.13|3.25|2.57|2.27|2.24|1.99|1.75|1.82|2.27|3.6|3.5|2.75|2.9501|3.85|4|3.35|3.35|3.55|3.71|3.6|3.41|3.61|3.43|12.08|17.7|14.78|
2020-10-25 00:36:45|usamicro_0149|EDUC|price|2|0.0703|0.0781|0.1094|0.0938|0.0625|0.0469|0.0391|0.0547|0.0469|0.1094|0.1094|0.0625|0.0703|0.0469|0.2344|0.25|0.2344|0.1719|0.1016|0.1172|0.0938|0.0703|0.0859|0.0781|0.0781|0.125|0.1328|0.1406|0.1563|0.1406|0.0469|0.0547|0.1016|0.0859|0.125|0.2031|0.2031|0.3594|0.4063|0.3906|0.3594|0.3594|0.4688|0.8594|0.7188|1.0313|1.6563|1.6875|1.5157|2.0158|2.8438|3.125|2.4375|1.625|2|1.5|1.5157|1.75|1.4375|1.0938|1.1563|0.6563|0.5781|0.625|0.625|0.75|1.0313|0.8438|0.6172|0.875|0.9531|0.8438|0.8125|1.325|1.3125|1.7025|1.6625|1.695|1.8925|2.4375|2.5328|3.258|2.85|2.6625|2.7|2.875|2.555|2.6|2.525|2.5125|2.1225|2.0125|1.75|1.65|1.675|1.915|2.05|1.625|1.375|1.425|1.51|1.3225|0.9375|0.895|1.375|1.3114|1.28|1.525|1.4912|1.425|1.53|1.625|1.38|1.3|1.3113|1.24|1.1025|0.95|0.965|0.9775|0.8875|0.7675|0.7618|0.9363|0.9623|1.225|1.055|1.0775|1.205|1.5125|3.4575|2.835|2.6625|3.025|2.2625|2.3875|2.4625|2.6375|3.4875|19.3542|22.6|12|9.75|8.05|7.32|5.88|6.09|5.16|8.25|15.32||
2020-10-25 00:36:48|usamicro_0150|INTT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|15.75|7|9.75|7|4|6.75|6.875|7|7.75|17.5|18.3125|17.5|8.875|7.375|6.6875|5.91|3.7|5.03|5.62|6.67|3.71|4.65|3.11|4.78|5.79|5.97|5.8|5.56|7.79|4.25|4.211|3.75|4.08|3.25|3.6|4.16|5.66|4.25|4.4|4.73|3.25|2.2|1.95|1.84|1.15|0.24|0.1569|0.2|0.4123|1.89|1.7099|3.4|2.55|2.5|3.57|3.34|2.6|2.75|3.51|3.25|2.75|2.65|2.96|3.8|4|3.79|4.05|3.89|5.06|4.13|4.1985|4.3|4.11|3.93|3.85|3.8|3.9|4.55|6.04|6.9|8.1|8.65|8|7.15|8.2|5.49|7.05|4.54|4.4|5.88|2.26|3.3|4.48|
2020-10-25 00:36:51|usamicro_0151|ARTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:36:51|usamicro_0152|AWRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|16.5|10.5|10.75|14.75|14.5|10.125|14|11.563|7|23.625|40.625|44.0625|33.875|35.4375|50.375|49.5|38.8125|19.1875|10.75|8.26|3.43|7.81|6.12|3.87|2.18|2.21|1.79|2.349|2.88|2.9122|3.92|3.84|2.9|4.91|4.3|6.28|5.84|5.24|6.02|5.66|5.25|5.38|5.68|5.45|4.21|4.47|3.75|3.06|3.14|1.87|2.11|2.51|2.53|2.68|2.46|2.32|2.68|2.8399|3.58|3.25|2.71|2.98|3.85|6.05|6.3|5.26|4.86|4.8|5.5|6.08|5.94|5.64|3.69|4.44|4.39|3.98|3.27|3.2|3.605|4.34|5.4613|5.95|4.7|4.85|4.65|4.5|4.2|3.95|3.7|3.57|3.62|3.17|2.85|3.4|2.54|3.13|2.75|
2020-10-25 00:36:54|usamicro_0153|FRD|price|0|8.8631|8.4222|8.5986|8.8631|9.3482|8.2698|8.7314|8.2698|7.9897|8.7503|8.1414|9.4732|9.7396|10.2502|8.0046|8.7649|9.8882|8.1494|10.2502|10.8615|5.1376|4.7597|4.366|5.3833|4.891|3.8748|4|3.375|3.375|4.5|3.1251|3|3|2.3751|2.5001|2.3751|3.6251|3.1251|2.6875|2.7501|3.1251|4.1252|4.1252|4.1252|4.4373|4.3124|3.9375|4|4.3781|3.8748|4.4376|3.9361|3.8135|4.6238|5|5.7506|5.7506|5.8761|8.5641|6.0011|7.0638|6.8134|5.1266|4.8124|4.5625|4.1875|3.3125|3.375|4|3.5|3.875|2.875|2.76|3.15|2.4|2.4|2.65|2.619|2.37|2.47|2.41|2.7|3.1|3.36|3.27|4.63|6.15|10.79|6.83|7.37|6.6|5.89|9.3|9.05|8.3699|12.1|9.24|9.65|8.85|6.35|5.13|8.08|6.65|6.68|4.92|5.43|6|5.83|5.73|5.57|6.83|8.75|10.19|10.71|8.74|10.54|10.95|10.17|10.23|10.12|9.95|9.85|10|8.5|8.43|8.45|7.94|7.0099|6.2|6.25|6|5.53|5.42|5.83|5.395|6.66|6.45|5.68|6.15|5.68|5.87|8.1|9.42|7.05|7.67|6.96|6.49|6.02|4.41|5.05|5.8|
2020-10-25 00:36:57|usamicro_0154|SNFCA|price|0||||||||||||||||||1.4911|1.5756|0.8723|1.1817|0.9002|1.0129|0.8441|1.2408|1.418|1.2704|0.9925|0.6206|0.5896|0.4344|0.3724|0.3259|0.5213|0.7168|0.6191|0.5474|0.5474|0.5474|0.5474|0.8211|0.8895|0.7527|0.8211|0.8621|1.2214|1.1495|1.3656|1.207|1.0564|1.3955|1.6216|1.3867|1.4265|1.3867|1.6629|1.5385|1.4559|1.4559|1.4353|1.3532|1.4404|1.2438|1.0699|1.0079|1.0776|1.1235|1.3295|1.1075|1.203|1.011|0.8906|0.8665|0.9629|0.9049|1.0209|1.0273|2.7496|1.2131|2.7294|2.8108|2.6962|2.6282|3.3214|3.0093|1.8189|1.7298|1.4757|1.6618|1.5401|1.4558|1.7788|2.3406|2.1188|2.1139|2.7101|2.4783|2.9025|2.2972|2.1058|2.0915|1.972|1.2984|0.9453|1.1112|1.2549|2.082|2.0477|1.8807|1.1619|1.1919|1.1979|1.1068|0.9617|0.8553|1.0251|0.9311|1.6112|2.7536|5.7977|4.9782|4.1046|4.2017|3.3419|2.9557|3.1086|3.6182|4.1934|4.0819|5.1445|5.1292|5.0069|4.0854|3.9249|4.7035|5.2171|5.7308|5.3726|4.2981|4.4245|4.5573|4.6015|4.6015|4.5661|4.3856|4.6643|4.5528|5.4355|4.1659|6.5805|6.4|
2020-10-25 00:37:00|usamicro_0155|PDEX|price|0||||||||||||||15.75|15.375|10.5|13.125|9.75|8.625|3.75|3.375|2.625|2.625|1.5|1.125||||0.75|2.4375|2.25|1.875|3.1875|3.375|4.5|4.125|6.75|5.25|6.375|6.1875|6.375|7.3125|6.375|5.25|8.4375|6|7.6875|6.18|8.82|8.625|6.939|10.5|13.5|12.516|11.25|7.125|6|7.125|6.939|7.689|6.189|5.814|3.939|4.875|4.5|4.0313|4.125|4.2188|7.125|7.3125|6.375|8.625|7.23|3.24|3.2436|2.46|3.6|1.893|1.26|1.38|1.59|3.9|4.8|9.42|8.07|5.61|7.68|8.31|8.19|10.1397|10.2|7.35|7.38|5.25|4.02|4.35|4.08|4.7397|4.4397|4.35|4.59|3.1797|2.85|1.29|1.29|1.32|1.7703|1.515|1.5297|1.89|2.1|2.01|2.3|2.08|2|2.4607|2.45|2.03|1.72|2.0499|2.09|1.95|2|2.43|1.99|2.1|2.28|2.47|2.06|2.34|2.4601|2.4158|3.82|5.56|4.58|4.7|4.6|6.15|7.25|6.8|6.85|6.6491|10.4|12.08|14.48|12.98|15.3|17.55|16.2|17.82|28.6|
2020-10-25 00:37:03|usamicro_0156|SCX|price|0|13.0625|14.375|14|14.25|14|12.4375|13.5|14.75|16.375|15.9375|15.75|19.5625|21.125|20.75|21.75|20.375|23.4375|22.125|24.5|20|23|25.375|24.625|25.5|22.375|22.875|22.75|21|22.625|24.375|20.125|20.875|23.25|22.875|23|28.125|28.5|24.5|23.5|26.125|24.5|24.25|25.25|25|24.5|21.5|22.125|22.375|21.875|22.625|22.625|25.875|25|26|23.875|28.375|28.625|31.875|36.75|36.563|38.875|39.5|34.5|34.3125|27|26.875|24.875|22.4375|23.5|16.5|19.25|23.5|17.5|20.5|20.5|20.85|21.82|25.25|15.28|16.6|14|12.95|15|16.45|15.05|16.15|15.3|20.6|19.4|18.24|18.31|15.54|14.27|13.65|14.3|16.25|18|18.32|19.3|16.91|19.24|23.791|18.43|16.1|6.25|6.8|10.4|8.81|10.35|9.53|10.45|11.68|14.04|10.25|10.8|12.8001|13.03|11.57|12.87|9.7|11.05|10.22|11|14.57|15.93|15.38|13.84|19.93|19|15|12.08|9.72|10.35|11.91|9.82|9.3|10.5|8.6|8.9|8.6|6.75|6.4|6|5.23|7.7|6.62|5.8|5.72|3.24|3.39|2.95|
2020-10-25 00:37:07|usamicro_0157|CRWS|price|0|0.6188|0.8938|0.6188|0.9283|0.9626|1.1345|0.7563|0.7908|0.7908|0.6188|0.6876|1.0313|1.4783|1.9596|2.3034|3.0253|4.3317|7.3227|14.1983|6.7726|8.6978|7.0132|7.9414|9.0071|11.0625|12.25|11.75|14|11.75|16.375|11.25|11.5|13.875|11.625|13.5|16|15.625|17|15|18.5|16.5|13|16.375|17.625|18.75|18.875|16.25|15.125|17|16.5|13|11.5|9.5|10.25|9.5|10|11.5|10.5|14.5|15.625|20.938|15.375|7.938|6.188|5|4.375|3|2.875|1.313|1.125|1.063|0.281|0.39|0.26|0.4|0.4|0.45|0.65|0.56|0.46|0.46|0.71|0.7|0.5|0.53|0.78|0.52|0.55|0.52|0.46|0.51|0.7|0.64|0.65|3.08|4.25|4.8|4.37|4.16|3.57|3.52|3.62|3.35|2.12|1.91|2.9|2.75|2.555|3.15|4.11|4.84|5.151|4.84|4.88|3.6556|3.29|5.35|5.54|6.19|5|6|6.15|7.215|7.77|7.96|7.79|7.45|7.772|7.7401|8|8.2|8.49|9.25|9.46|10.2|7.75|8.225|6.95|6.5|6.45|5.9|5.7|5.7|5.4|5.16|4.7|6.25|6.15|4.78|4.91|5.65|
2020-10-25 00:37:10|usamicro_0158|ISEE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3|30.99|36|40.67|38.25|45.03|49.09|52.06|36.41|78.64|43.65|51.68|58.38|4.92|3.61|2.7|2.7|3.08|2.76|2.66|2.36|1.12|1.41|1.26|1.11|7.745|3.47|5.1|5.4|
2020-10-25 00:37:11|usamicro_0159|CSPI|price|0.763031099431|13.2501|15.5|13|8.2501|8.2501|6.7501|8.375|8.2501|7.7501|11.2501|11.3751|11.875|13.2501|5.375|6|5.625|6.125|6|4.75|5.75|5.75|7|6|6.125|6.375|6|6|7|6.375|5|5.5|6.375|6.25|6|6.5|9.25|10|8.375|8.2501|9.7501|9|10|10|9.7501|9.25|9.5001|8.3757|7.7503|7.6253|9|8.8746|10.2504|9.7501|7.8741|7.5002|7|6.1258|7.125|8|12.125|10.625|8.875|7.75|7.875|7.25|6.25|5.5|11.4375|7.75|5.6875|4.375|3.8125|3.96|3.8|3.7|3.79|3.69|3.039|2.48|2.67|2.66|3.1|5.48|6|7.92|6.56|8.37|8.67|7.26|10.65|6.35|6.34|7.25|7.08|8.56|9.23|9.8|9.87|7.52|6.03|5.93|5.74|3.6699|2.85|3|3.77|3.68|3.6|3.4284|4.24|4.54|4.58|4.76|4.15|3.49|4.02|4.1|4.1|5.03|5.85|5.56|8.73|7.56|7.71|7.58|7.7099|7.93|6.78|7.39|6.83|5.6896|5.97|6.5499|8.46|10.6984|10.42|10.9|10.32|11.0973|10.75|11.2|10.8|12.8|11.15|13.17|13.66|12.42|6.99|10.8374|7.44|7.725|
2020-10-25 00:37:15|usamicro_0160|ARCT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.95|47.39|111.23|121.38|137.97|122.57|108.08|26.25|39.41|45.78|41.44|42.28|25.76|29.47|32.27|16.52|7.98|7.84|7.77|8.23|5.61|9.15|8.51|4.11|6.83|9.79|13.48|10.87|13.59|46.74|42.73|
2020-10-25 00:37:16|usamicro_0161|MNDO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|13.813|6.75|1.656|2.44|1.61|1.61|1.35|1.26|1.04|1.34|1.39|2.79|3.61|5.9|4.71|4.41|4.74|5.51|4.81|2.73|2.96|2.66|2.87|2.44|2.46|2.66|2.78|2.78|2.44|2.46|1.172|1|1.06|0.65|0.81|1.12|1.46|0.95|1.78|2.09|1.9|2.55|3.27|2.87|1.68|1.95|1.9|1.72|1.9|2.02|1.86|1.77|1.68|1.88|1.922|2.29|3.11|3.58|3.35|2.6|2.66|2.37|2.04|2.0811|2.23|2.48|2.42|2.5|2.55|2.8002|2.3|2.21|2.32|2.245|2.14|2.16|2.35|2.425|1.82|2.04|2.32|
2020-10-25 00:37:18|usamicro_0162|SKIS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:19|usamicro_0163|SMED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.5|1.5|1.875|1.0625|2|1|0.8125|0.5313|0.9688|0.65|1.46|1.6|1.85|1.85|1.45|1.2|1.12|0.83|0.85|0.75|0.7|0.95|0.95|0.7|1.07|0.9|0.69|0.62|0.85|0.9|0.9|2.1|3.44|3.02|2.72|2.95|2.55|2.75|2.9|1.75|3.5|5.16|9.72|9.6|6.75|4.52|4.265|4.32|4.77|4.14|4.23|4.2|3.72|3.25|2.72|2.3|2.84|2.69|2.66|4.95|4.52|4.36|4.5|4.46|5.73|6.77|8.82|8.77|5.29|4.42|4.43|3.65|4.74|4.12|5.07|4.09|4.6|3.5|3.55|3.23|3.63|3.48|3.95|4.25|4.88|7.5|7.19|
2020-10-25 00:37:21|usamicro_0164|CODA|price|1|||||||||||||||||||||||||||||||||||||||||||||||44604|55104|99750|202650|99750|76650|56175|32550|21525|31500|18900|17589.6|32550|21264.6|20214.6|10764.6|2625|2100|1470|672|315|588|714|231|252|84|46.2|21|8.4|8.4|4.2|4.2|4.2|4.2|4.2|4.2|8.4|8.4|4.2|2.1|14|4.9|5.74|13.3|8.12|6.44|8.4|19.6|19.6|15.54|23.38|21|11.9|9.8|4.9|4.2|2.8|2.24|0.56|1.26|1.12|0.42|2.94|2.24|0.504|0.56|0.28|0.28|0.07|0.098|0.805|1.19|0.98|1.526|1.316|1.2768|1.428|2.66|1.33|1.1508|0.7728|0.98|1.078|1.26|1.26|1.47|1.4|2.1406|1.6786|4.58|4.6|4.35|4.9767|4.78|4.01|4.63|6.0799|6.29|15.3|11.84|7.34|6.29|6.1|5.77|5.92|
2020-10-25 00:37:23|usamicro_0165|SANW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.593|3.2427|3.2527|3.6831|4.3236|4.764|4.4137|5.6547|5.5646|6.1251|7.7264|9.9883|7.6664|8.5071|6.9558|7.3261|6.1451|4.2435|4.1435|4.6239|4.8841|4.4237|4.2135|4.29|4.3|5.06|4.65|4.5|4.15|3.1535|3.9|3.575|3.2|2.55|1.91|2.68|2.5811|2.46|2.1|2.05|2.23|2.61|
2020-10-25 00:37:25|usamicro_0166|REED|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.695|3.3591|6.4782|6.5742|5.1346|3.3303|1.9099|2.1114|1.0557|0.9501|1.8043|1.91|1.2669|1.641|2.025|1.8907|1.9866|2.0826|1.9386|1.6794|1.1997|1.6315|2.9272|5.7968|5.0098|4.0213|4.8179|5.3937|6.6413|5.7488|4.2708|5.576|5.816|5.9983|6.3438|4.2612|5.4321|4.6067|2.3993|3.4742|3.9349|3.743|2.3993|2.1594|1.6|1.6|2.9|3.125|2.12|2.89|3.6|1.3|0.8976|0.48|0.9551|0.9364|
2020-10-25 00:37:27|usamicro_0167|ALYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|2.35|3.2|2.62|2.96|2.78|1.74|1.65|2.23|
2020-10-25 00:37:28|usamicro_0168|BH A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:28|usamicro_0169|LTRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|48|39|27|60.42|33.42|36.3|16.2|4.08|3.3|4.14|4.8|4.44|6.06|6.6|6.96|7.62|6.12|7.2|9.78|7.6806|8.04|9.6|13.86|11.88|8.52|9.12|10.14|7.74|6.06|4.8006|5.7|4.548|2.52|3.66|2.7006|2.706|3.42|3.0606|3.96|4.42|3.3|3.57|3.62|2.7|1.83|2.54|2.95|1.9399|1.839|1.84|2.19|1.6701|1.3785|1.56|2.03|1.95|1.91|1.91|1.78|1.71|1.3|1.22|0.88|1.12|1.4228|1.77|3.31|2.22|2.31|1.94|2.1195|2.75|4.07|2.605|3.02|3.28|3.34|3.37|1.85|3.36|5.01|
2020-10-25 00:37:31|usamicro_0170|RBKB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5947|12|11.02|10.7|11.31|6.4|6.56|6.32|
2020-10-25 00:37:31|usamicro_0171|ARKR|price|0||||||||||||10.75|10.25|11.5|6.5|4.25|4|4.625|4.375|2.125|3.125|3|3|2.5|2.75|3.125|2.875|2.125|2.5|3|1.875|1.5|2|3|4|3.875|4.625|4.625|6.125|7.25|6.75|7.75|9.375|11.125|9.125|6.625|7.5|8.5|9|9.25|10|8|8|9.5|9.75|12.25|11.5|8.75|11|11.75|11.5|12|10.375|10.125|10.125|11|9.875|8.625|6.625|7.75|9.1875|5.375|7|9.5|7.142|8.15|7.06|8.18|6.94|6.1|7.02|7.7|10.15|14.35|17.7|23.55|26|39.2|32.876|29.1|31.2355|28.29|29.95|28.18|26.48|32.89|33.952|36.99|36.8335|36.81|29|25.91|16.04|11.43|9.5|12.5|17.26|14.45|13.45|13.4|14.75|14.3|14.2|15.25|13.26|13.4|16.1|14.44|16.85|16.85|20.96|21.11|21.45|21.52|22.15|22.31|22.46|22.53|24.5|25.03|22.85|23.23|20.6|22.32|22.44|24.25|25.29|24.25|24.37|27.03|24|24.94|23.28|18.36|19.49|20.45|20.9|22.49|10.57|12.35|10.86|
2020-10-25 00:37:34|usamicro_0172|OTEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|9.35|7.55|5.63|5.1|4.9|5.15|4.9101|4.99|4.6|5.81|7|4.95|3.873|4.28|6.2637|7|7.75|9.4|13.55|14.9|15.25|17.5|16.18|16.2501|16.08|11.86|10.4465|6.15|11.14|11.475|
2020-10-25 00:37:36|usamicro_0173|UWN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:36|usamicro_0174|ORGS|price|1.65608055771|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|1.56|1.98||6.72|||12.36|10.8|7.8|8.4|10.8|12.48|8.4|7.8|5.88|6|7.56|7.8|7.32|6.12|4.8|4.6788|3.36|4.2|4.56|4.68|8.88|7.2|4.5|4.6|9.79|8.69|6.4|5.75|4.55|4.34|4.54|2.98|5.02|6.86|5.22||
2020-10-25 00:37:38|usamicro_0175|SPRT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.875|87.6563|54.75|15.1406|18.57|9.84|17.01|10.05|8.13|6.15|10.26|6.75|18.45|30.93|38.97|33|26.55|28.29|20.22|16.14|16.08|15.12|12.57|12.51|11.01|12.39|15.57|17.1|15.93|16.26|12.99|10.08|10.38|8.97|5.73|5.1|6.54|7.2|7.98|9.81|13.41|13.95|20.55|15.51|13.26|6.3|4.98|9.63|8.64|12.75|12.42|12.39|13.98|16.83|11.34|8.58|7.11|6.48|6.48|4.68|4.35|3.27|3.21|2.43|2.52|2.505|2.1|2.2|2.51|2.37|2.51|2.77|2.94|2.95|2.35|2.26|1.6|1.53|1.91|1.09|1.6|1.78|
2020-10-25 00:37:40|usamicro_0176|TRWH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|29.75|22.83|25.65|13.01|22.29|26.27|
2020-10-25 00:37:41|usamicro_0177|HNNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1333|2.1728|2.2716|2.5679|2.963|3.9506|4.7407|4.7407|4.7911|5.3333|6.0741|7.5556|7.7037|7.4815|9.7778|12|11.1111|10.3111|10.4|8.9667|7|7.5|3.5|3.6667|3.1667|1.3333|1.3333|2.0133|2.14|1.7333|1.6467|1.8667|1.6333|1.94|2.1133|2|2|2.0067|1.8333|1.9867|1.9667|2.6667|4.44|4.9667|6|7.1333|7.8333|10.4467|12.3333|13.3533|14.5867|13|15.8333|19.8733|18.22|23.0667|22.5333|20.9667|16.27|15.14|15.28|16.6476|18.34|17.41|14.9999|10.01|9|9.69|10.09|10.3247|6.21|8.25|9.32|
2020-10-25 00:37:43|usamicro_0178|DVD|price|0.0217008797654|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2107|4.2234|3.7572|3.7983|4.3331|6.4174|6.3214|7.0208|5.9786|6.3626|6.8562|6.9111|6.198|4.8542|5.4301|5.1284|5.1559|5.1997|5.3621|5.9369|5.327|7.2007|8.5|4.3|4.5|3.45|3.75|4|3.68|3.84|4.99|3.96|4.84|4.97|4.55|5.84|6.21|5.21|6.28|6|5.26|5.32|5.7|6.05|6.47|6.15|6.5|4.29|2.16|1.85|1.56|1.41|1.45|2.06|2.18|1.85|1.78|2.01|1.94|1.82|1.13|1.47|1.49|1.4|1.4583|1.87|2.09|2.35|2.36|2.33|2.27|2.88|2.2499|2.23|2.35|2.27|2.24|2.36|2.48|2.15|2.43|2.1|2|2.055|2|2.1|2|2|2.15|2.01|2.04|1.9399|1.95|1.26|1.3268|1.41|1.43|
2020-10-25 00:37:46|usamicro_0179|RIBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|2020|5200|1540|700|520|200|180|168|300|182|280|204|106|84.2|112|120|214|160|226|189.8|240|508|598|686|320|244|196|138|94|76|40.2|46|38|12.6|17|26|26|34|66|36|31|22.4|28|12.8|11.2|11.2|16.6|12.6|11.46|5.25|4.62|5.28|5.19|4.2|4.3|3.39|2.5|1.86|1.15|1.6999|1.2|1.03|0.7901|0.9254|1.15|1.52|1.47|1.86|3.05|2.86|3.65|2.88|2.65|1.43|0.568|0.8937|0.4511|
2020-10-25 00:37:48|usamicro_0180|FNJN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:37:48|usamicro_0181|OPNT|price|0.749289772727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|30|35|7|45|74|67|70|34|8.8|6.8|14.77|13|5.4|4.3|3.15|4.2|5.05|3.1|5.7|4.5|6|6.99|7.02|6.61|10.08|9|7.7|8|7.75|6.6|11.4|29.6|19.05|19.4|14.26|18.7|13.12|11.88|12.25|15.7|9.58|11.0229|9.18|7.417|
2020-10-25 00:37:50|usamicro_0182|MRKR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2295000|1687500|1425000|1312500|2062500|1030500|600000|2062500|937500|796500|150000|37500|12000|16500|6000|33000|202500|174600|186000|251700|60000|46500000|31800|30300|35100|11700|7500|10800|4950|4050|5400|4350|3300|2700|2550|4200|4680|4920|2640|1200|3720|720|300|480|480|1080|600|360|156|192|210|234|330|228|183.6|204|144|153.6|122.4|132||18|17.4|48|19.56|8.04|2.34|2.76|12.48|7.08|7.284|7.596|6.048|6.72|4.62|4.37|3.93|3.13|3.22|3.32|11.53|9.01|4.2|6.6|7.87|5.23|2.97|1.85|2.09|1.53|
2020-10-25 00:37:52|usamicro_0183|EMMS|price|2||||||||||||||||||||||||||||||||||||||||||||30.059|24.8926|27.7106|27.4777|30.059|39.9221|57.2999|50.7245|71.8598|82.6622|98.1614|64.5817|64.8147|72.0965|92.5253|84.601|92.995|83.0154|70.4507|64.6973|87.0067|87.8286|106.1458|152.1736|137.1441|129.6294|123.2888|88.5331|99.3356|116.2156|90.1018|62.2972|100.7727|111.2182|58.615|86.119|74.3584|79.5812|80.4829|85.5178|94.5731|82.2865|72.3294|69.4738|70.2629|66.7309|90.0267|78.3037|61.5082|60.3434|45.9527|31.6747|30.8856|39.0391|23.9345|16.1943|11.1218|11.1594|8.2286|1.1272|1.161|1.3527|2.4799|4.2458|3.3816|8.642|5.7864|2.2544|4.1331|4.3961|2.8556|3.1186|2.7429|5.5233|9.3934|7.139|6.0494|6.2372|11.9484|9.957|11.7982|10.4831|9.6189|7.7778|8.0784|4.6216|4.7343|2.3296|1.9914|1.973|3.8606|3.0717|2.602|3.0623|2.4893|3.4662|3.9171|5.0818|4.7719|3.5507|3.6071|3.3816|4.6497|4.2552|3.61|1.38|1.62||
2020-10-25 00:37:55|usamicro_0184|UONEK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.6875|10.625|14.3125|20|10.19|18.445|21.99|14.51|16.94|14.03|13.94|17.45|16.45|19.32|18.41|15.87|14.58|16.08|14.18|13.33|13.32|10.85|7.66|7.12|6.32|6.66|6.8|7.08|4.16|2.38|1.14|1.41|0.57|0.26|0.41|0.215|0.78|2.99|3.01|1.3|0.88|1.08|1.7|1.84|1.33|0.91|1|0.925|0.84|0.7301|1.73|2.34|2.55|3.53|4.92|4.91|3.17|1.72|2.81|3.21|2.61|1.64|1.5|3.05|3.2|3|3.15|2.15|1.65|1.75|2.2|2.1|2|1.7|2.04|1.97|1.83|1.94|1.105|2.27|0.921|
2020-10-25 00:37:57|usamicro_0185|RIOT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|852|384|336|264|360|290.4|182.4|156|192|172.8|192|230.4|422.4|338.4|362.4|660|936|1123.2|1432.8|1996.8|1442.4|1185.6|1497.6|1358.4|398.4|588|489.6|355.2|535.2|268.8|122.88|121.968|199.2|165.312|138.72|63.36|35.04|24.9648|15.2|21.04|17.28|10.48|17.28|15.84|20|18.48|12.64|13.68|3.636|4.4064|2.64|2.4792|2.4|3.61|3.17|3.65|3.51|4.01|4.4999|36.12|6.28|7.35|3.78|1.5|3.27|2.75|1.72|1.33|0.65|2.37|2.7|
2020-10-25 00:37:59|usamicro_0186|CTEK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8476|28.7971|36|25.1975|27|29.2471|4.5|4.5895|7.2|4.0496|2.2498|3.5096|4.8|8.25|7.05|6|5.25|4.5|5.37|3.21|1.47|1.56|2.25|2.37|3.27|4.5|4.47|5.28|5.82|1.5|2.7|2.55|1.26|2.25|3.3|3.03|3.3|3.03|2.67|2.25|2.55|2.4|4.2|2.43|3.15|3|2.79|2.73|3|4.11|5.01|4.17|3.15|3.09|3.6|3.21|3.03|3.42|2.6244|2.3703|2.58|2.52|4.61|4.95|3.65|3.77|4.98|3.84|3.85|4.76|4.97|4.85|3.08|3.13|1.59|1.52|1.11|
2020-10-25 00:38:01|usamicro_0187|VRML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:01|usamicro_0188|PRVB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.01|1.77|2.3|12.1|6.825|14.9|9.2|14.11|12.83|
2020-10-25 00:38:02|usamicro_0189|CDTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|14.39|12.72|17.26|10.98|10.45|11.66|10.9|7.5|7.3|7.95|7.35|4|5.3|4.45|2.41|2.65|1.6|1.87|3.84|2.48|3.69|2.93|
2020-10-25 00:38:03|usamicro_0190|NOVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.54|25.87|6.05|4.08|5.18|4.39|2.99|2.87|2.61|0.7|0.955|2.68|2.72|3.16|0.465|0.4831|0.49|
2020-10-25 00:38:04|usamicro_0191|BKTI|price|0|132.75|138|133.5|90|63|55.5|60|46.5|55.5|44.25|48.75|38.25|23.625|21.75|13.5|14.25|15.75|20.25|14.25|6|5.25|9.75|6|8.4378|8.625|7.875|7.5|7.125|7.875|6|5.625|4.5|6.375|8.25|6.75|5.75|6|5.25|4.5|5.125|4.25|5.375|6.125|5.75|5.875|4.625|4.9375|4.875|5.5|6.375|5.75|4.25|4.063|4.813|4.313|3.375|3.5|4.063|5.563|7.563|5.75|3.063|2.125|1.531|1.813|2.75|1.938|3.125|4.625|2.375|1.75|0.406|1|1.1|1.2|1.05|0.9|0.8|0.51|0.49|0.48|0.65|1.6|1.55|2.65|2.46|1.97|2.25|2.27|2.1|4.77|7.31|9.74|6.22|7.81|6|4|5.2|4.4|3.15|1.64|1.5|1.45|0.74|0.525|1.31|2.98|3.14|3.73|2.17|2.0881|1.8|1.59|1.39|0.98|1.1|1.63|1.64|1.77|1.68|2.2685|3|2.64|3.37|3.15|3.86|5.16|4.8|6.1|4.93|4.4|3.94|4.52|5.09|5.34|4.75|5|3.75|3.6|3.55|3.95|3.7|4.05|3.75|4.27|4.3|3.36|3.1|1.66|3.39|2.92|
2020-10-25 00:38:07|usamicro_0192|LONE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:07|usamicro_0193|BCRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:08|usamicro_0194|CATB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|9.49|8.92||||4.04|1.55|1.38|1.83|1.54|1.8|0.9292|0.8226|0.397|7.29|7.61|5.26|5.86|4.02|7.45|6.01|
2020-10-25 00:38:08|usamicro_0195|BLNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625|625|3750||250||1475|2425|2250|1800|1150|177.5|111|60|80|82.5|52.5|62.5|72.5|66.5|65|58.5|62.5|45|45.5|30|17.5|18.055|17.03|11.5|5.75|17.25|19.55|20.11|7.5|9.5|9|11.5|5.25|2.77|5.23|2.41|1.77|3.13|2.58|2.665|1.86|1.69|2.55|10.31|
2020-10-25 00:38:10|usamicro_0196|EEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:10|usamicro_0197|HSON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1|90.41|96.2|112.5|139|150.3|146.15|141.05|173.5|158.7|241.9|174.6|176.4|109.8|107.3|171.9|169.7|210|130.6|83.3|86.8|102.5|71.5|27.9|7.817|17.6|37.4|42.9|46|44.1|34.9|58.3|64.5|53|39.9|50.1|56.5|35.2|46.6|44.9|39.3|23|31.3|38.3|36.3|39.7|37.3|30.5|26.5|22.7|24.9|28.2|23.8|19.7|17|15.2|11|13.6|13.9|23.6|19.9|15.5|15.9|14|15|12.4118|11.51|12.7|6.62|8.8|9.5717|
2020-10-25 00:38:12|usamicro_0198|GVP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||16.063|14|14|14.375|13.875|11.5|9.25|6.125|6.25|3.875|3|2.75|3.125|3|2.5|4.375|6|4|3.313|6.625|4.625|2.375|1.375|1.33|1.98|1.7|3.1|3.5|2.72|2.4|1.05|1.15|1.65|2.1|1.8|2|2.48|2.4|2.7|1.89|1.8|1.29|1.24|1.72|4.1|3.6|6.651|6.32|6.6|6.73|10.24|8.08|8.91|7|5.9|5.95|6.75|6.22|5.48|5.41|4.06|3.35|3.62|2.26|2.16|1.76|1.95|2.38|2.3|2.03|2.16|2|1.51|1.57|1.6|1.74|1.66|1.56|1.59|1.5|1.55|1.49|2.4|2.73|2.23|2.889|3.5|3.4|3.1|3.55|3.25|3.25|3.25|3.6|2.1|2.8|2.34|1.75|1.65|0.93|1.01|1.04|
2020-10-25 00:38:15|usamicro_0199|ARAV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.3|171.36|113.94|127.2|110.22|91.32|68.52|75.96|45.3|61.08|79.98|94.2|129|109.8|15.15|12.75|9.9|12.9|9|3.23|7.01|5.99|8.68|14.02|5.86|11.64|4.84|
2020-10-25 00:38:16|usamicro_0200|APEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||862.4|889.35|706.09|544.39|431.2|695.31|878.57|916.3|1239.7|1024.1|700.7|630.63|592.9|404.25|727.65|506.66|425.81|404.25|269.5|382.69|463.54|641.41|533.61|506.66|576.73|420.42|409.64|398.86|377.3|325.7023|358.05|462|340.34|372.68|305.69|258.72|209.44|266.42|20.0046|17.248|17.9564|14.3297|11.275|18.37|16.83|11.17|7.2501|4.63|5.27|6.23|7.05|7.4|3.36|3.62|3.44|3.3|2.85|2.11|1.69|1.39|
2020-10-25 00:38:18|usamicro_0201|TLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:38:18|usamicro_0202|SRAX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|12.5|6.75|5.5|5.6|6.15|5.5|7.5|9.25|7.25|9.15|6.93|6.2|6.12|2.45|1.28|2.19|5.7|3.8|4.7|3.66|1.91|3.4|4.14|2.72|2.03|2.01|2.54|2.82|
2020-10-25 00:38:20|usamicro_0203|YCBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.35|3.9|4.15|5.25|2.79|4.53|5.9|3.84|2.59|0.9188|1.74|2|
2020-10-25 00:38:20|usamicro_0204|ELMD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|3.6|3.26|3.3|3.35|3.3|3.45|2.9|2.26|1.45|1.25|1.47|1.2901|1.0701|2.09|1.49|1.36|1.777|2.62|2.51|1.85|1.8011|1.84|4.02|4.01|4.66|3.69|4.93|5.39|7.31|6.26|5.36|5.28|6.84|5.07|5.15|5.1645|6.2|8.65|11.24|15.39|10.61|
2020-10-25 00:38:22|usamicro_0205|MTEX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.5|167.5|118.75|72.5|48.125|36.875|25|23.125|12.8125|10.9375|11.4|9.8|28|27|25.019|18.9|24.49|26.4|46.5|54.6|113.4|99.7|99.6|136|195.9|198|178|110.5|142.3|158.5|113.5|175.5|153.6|150.1|154.2|79.4|66.2|72.5|61.7|40|24.5|33.3|31|40.9|31|34.3|23.6|22.2|17.6|16.8|10|5.284|4.9|3.82|6.43|5.1816|6.5501|5.76|10.99|28.1|19|17.59|12.88|15.59|28.96|18.76|20.45|19.26|19.32|23.51|20.95|18.46|21.85|16.7|14|15|14.45|14.7|20.728|20.45|20|17.75|16.65|17.1692|15.9281|10.785|16.93|16.7536|
2020-10-25 00:38:25|usamicro_0206|PRCP|price|0||||||||||||||||||||||||||||||||||||||4.4167|4.25|5.1667|4|4.6667|7.1667|8.8334|10.1667|10|12.1667|15.3333|11.167|14.167|16|22.25|25.875|36.5|25.25|34.25|26.25|27.125|29.875|21.625|20.063|12|6|6.625|3.6563|4.5|3.5625|4|6.25|3.4063|3.25|1.5|1.5|1.35|1|1.32|1.84|1.55|1.34|2.15|2.48|6|5.32|7.6|7.26|7.11|6.73|7.3|7.9|6.79|6.42|7.08|8.53|8.07|8.58|8.47|9|9.89|14.4|10.6299|12.67|8.75|5.46|3.402|3.55|3.44|4.36|3.3|4.35|4.4|4.47|4.94|6.35|6.36|5.41|4.76|5.84|5.5|6.25|5.9|7.22|7.89|10.68|13.87|12.13|12.75|9.79|9.95|13.51|10.56|7.59|7.79|4.85|4.68|6.72|6.64|8.34|7.28|7.89|9.7|8.75|10.55|9.75|8.15|7.5|4.45|4.7916|5.5|2.88|3.31|6.8|
2020-10-25 00:38:27|usamicro_0207|STKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9628|4.1588|3.9504|2.8883|2.75|2.65|2.39|2.22|1.9|1.96|1.5|2.215|2.59|2.56|3.35|2.82|2.96|3.16|2.77|3.64|1.25|1.63|2.04|
2020-10-25 00:38:29|usamicro_0208|CLSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281531.25|311220|157657.5|417690|389025|143325|102375|208845|77805|32760|20475|9009|1433.25|2047.5|1064.7|778.05|245.7|245.7|40.95|40.95|204.75|81.9|40.95|40.95|40.95|204.75|204.75|204.75|368.55|374.8437|188.37|334.53|269.01|200.97|158.13|226.8|269.64|223.65|190.89|259.5537|216.72|187.11|130.41|149.94|190.89|182.07|114.03|120.33|139.86|371.7|495.81|66.15|76.86|74.97|52.78|48.44|48.72|42|33.04|37.66|33.46|25.06|27.16|21.42|18.06|17.08|4.8216|4.116|2.29|1.57|2.49|2.345|3.2|2.79|1.4|1.96|1.8|1.6|1.59|0.85|4.44|0.7291|
2020-10-25 00:38:31|usamicro_0209|OMEX|price|0.47619047619||||||||||||||||||||||||||||||||||||||||||||||||||||120|120|15|15|26.28|18.78|25.2|66|27|33|42|21|18|14.25|11.625|3.75|9.75|13.5|4.875|1.56|7.08|5.4|9|9|15.6|12.12|11.76|15.6|9.36|7.92|22.8|47.64|56.4|61.56|31.32|29.16|45|42|66.36|36.12|45.6|44.88|30.72|39|36.36|53.64|63.36|81.84|66.24|57.96|52.56|40.44|43.44|41.52|22.2|17.88|15.72|16.44|15.24|24.96|37.2|47.28|38.28|33.6|37.32|36.6|46.92|34.44|39.48|34.68|40.44|35.52|29.52|24.36|16.92|15.48|8.4|7.8|4.908|5.712|6.35|2.58|2.87|4.65|3.88|3.79|4.2|3.88|8.75|8.059|7.64|7.14|7.16|5.25|5.4|3.65|3.54|4.45|4.36|6.97|
2020-10-25 00:38:34|usamicro_0210|BTN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.3888|3.584|3.7779|6.8891|6.111|8.8326|10.2501|12|12.8331|12|10.5|8.4378|8.1879|8.8126|7.5|7.75|5.625|5.75|3.75|2.188|1.125|0.38|0.375|0.68|0.45|0.55|0.79|0.82|0.55|0.76|0.87|1.25|1.73|2.9|2.65|3.13|3|4.5|4.35|3.95|4.6|4.89|4.46|3.8|4.39|5.29|5.1|6.11|5.91|5.85|4.59|4.45|1.96|1.23|2.16|2.07|3.47|3.73|5.4|7.24|8.65|7.77|7.17|4.69|3.08|4.09|5.32|5.97|4.17|3.3|4.23|4.22|4.26|4.63|4.69|4.18|4.45|4.14|4.6|4.69|4.7|4.61|4.59|5.23|7|8|6|6.7|6.1|4.65|4.45|4.85|4|1.15|1.75|3.23|3.11|3.24|1.71|1.64|1.56|
2020-10-25 00:38:37|usamicro_0211|LOAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.813|3.875|3.25|3.813|4.625|2.406|2.813|1.625|1.813|1.62|1.15|1.33|1.4|1.52|1.67|1.7|1.61|2.17|4|3.3|4.85|3.88|3.68|3.63|3.64|3.28|2.49|2.27|2|2|1.36|1.63|1.58|1.6|1.3301|1.1701|0.95|0.922|0.9501|0.63|0.5501|0.86|1.01|0.98|1.35|1.36|1.4343|1.343|1.5001|1.4199|1.3|0.8502|1.18|1.008|0.99|1.11|1.34|1.4843|1.8|1.751|1.87|3.378|2.66|3.94|3.86|4.39|4.14|4.39|4.1|5.17|6.52|7.25|5.95|5.35|5.85|5.945|6.5|7.2734|6.4|5.79|6.35|6.28|6.32|6.29|3.85|4.24|4.2858|
2020-10-25 00:38:39|usamicro_0212|AUTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.375|98.4375|59.375|92.5|41.875|30.625|21.4063|12.0313|8.4375|7|5.95|9.6025|16.1475|12.5|8.7|12.7|14.5|29.85|47.6|46.4|65.95|44.6|44.35|27.25|25.6|23.95|24.9|25.2|23.6|15|14.95|17.3|17.2|21.05|16.3|15.45|10|7.05|5.35|2.2|1.35|2.3|3.1|4.7|5.3|5.95|4.25|4.15|7.2|4.95|4.35|4.199|4.8|3.898|3.7|3.811|4.24|4.76|7.3|14.08|11.91|13.26|8.79|11.17|14.51|16.1|15.66|20.93|16.74|14.01|17.21|14|12.71|12.53|7.14|9.33|2.99|4.32|2.99|2.87|3.78|3.45|3.03|2.93|0.6702|1.29|3.46|
2020-10-25 00:38:41|usamicro_0213|FLGT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|11.57|10.92|7|4.71|4.02|3.85|4.21|3.66|3.26|5.4773|5.81|10.99|14.49|13.23|16.62|39.52|
2020-10-25 00:38:42|usamicro_0214|AEHR|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|10.688|7.313|6.063|4.5625|4.625|6.125|3.9688|4.5938|4.75|6.5|6|6.75|5.5|3.75|4|4.09|4|4|5.749|5.29|2.94|2.4|2.9|4.25|3.85|5.25|3.68|3.1|2.18|3.27|3.02|2.84|3.55|3.965|6.5|9.78|4.96|6.1324|6.05|6.94|5.97|7.12|8.75|4.62|2.19|1.204|0.93|0.871|1.4076|2.42|2.69|1.25|0.93|1.57|1.48|1.1|0.5|0.83|1.2599|1.08|0.9|0.881|1.439|1.69|2.83|2.48|1.9|2.62|2.41|2.42|2.25|2.06|1.97|1.25|1.0105|1.71|3|4.99|4.57|3.37|2.77|2.25|2.59|2.485|1.94|1.38|1.71|1.39|1.91|2.39|1.64|1.91||
2020-10-25 00:38:45|usamicro_0215|ATXI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|5.24|3.6|4.5|3.8501|2.9224|5.23|5.11|6|5.82|9.22|7.72|10.77|10.91|
2020-10-25 00:38:46|usamicro_0216|RCMT|price|0.315521628499|3.125|6.5625|3.4375|1.875|1.875|1.719|1.25|1.719|1.25|1.094|1.719|2.8125|2.6565|2.6565|3.2815|9.6875|9.6875|6.5625|4.219|11.094|9.0625|15|17.1875|19.375|16.5625|22.1875|28.75|15.9375|16.5625|20.3125|17.8125|18.125|18.4375|10.9375|8.75|10.625|14.6875|2.5|1.5625|1.5625|1.094|3.4375|3.2815|3.594|4.0625|2.969|3.1|3.75|3.45|2.97|3.44|9.065|11|7.5|9.625|7|6.75|11|14.5|26.875|24|17.5|15.0625|11|13|13.9375|11.5625|12.5|10.75|7.0625|3.375|3.5|3.75|5.83|4.07|4.71|4.9|4.4|3.81|2.75|2.54|3.99|6.99|6.98|5.4|6.25|4.91|5.04|4.5|4.36|6.44|6.48|6.72|5.069|5.5|7.13|7.4|8.67|7.64|3.89|4.11|3.3|1.15|1.03|1.33|2.25|2.27|3.13|4.11|5.1603|5.04|5.09|5.65|5.5101|4.81|5.57|5.43|5.39|5.5799|6.06|5.65|5.4|6.45|6.74|6.78|6.74|7.54|6.7|6.17|5.05|5.11|5.31|5.1508|5.76|7.08|4.76|4.76|5.32|5.9399|5.77|5.14|4.86|4.23|3.94|3.95|3.3|3.01|1.25|1.41|1.54|1.42|
2020-10-25 00:38:49|usamicro_0217|DAIO|price|0|13.3059|20.8959|19|21.5|12|14|10.5|11.375|11.5|12|9.75|10.625|10.75|10|8.875|8.625|9.875|9|7.5|5.75|6.25|8.125|9|8.75|5.875|4.25|4.625|3.5|3|3.375|2.625|2.25|5.125|4.125|4.5|5.25|6|3.5|4.375|4.75|4.5|3|3|2.4375|3.5|3|3.4375|5.5|5.25|8.75|8.75|6.875|6.5|5.75|5.375|5.25|4.625|5.125|7.5|6.125|5.1875|3.375|2.4063|1.7188|1.4375|1.2813|1.625|2.75|4.125|4|3.75|2.0625|1.8125|2.31|2.2|1.54|1.6|0.9|1.351|0.91|1.17|1.99|2.9|3.54|3|2.81|2.5|2.97|2.91|2.48|2.45|4.2|4.53|3.08|3.75|3.6|3.56|3.33|3.69|6.55|4.49|5.8|4.32|2.396|2.7699|2.85|3.83|4.46|4.61|5.0832|5.1001|5.74|6.04|5.78|4.15|3.74|3.92|2.85|2.25|1.65|1.47|2.24|3.05|2.57|2.4|3.01|3.29|3.38|3.7|3.42|2.33|2.52|2.62|2.35|3.519|4.18|4.99|7.95|9.96|12.04|7.44|6.35|5.23|5|5.55|4.5|3.895|4.247|2.81|3.38|3.18|
2020-10-25 00:38:52|usamicro_0218|CIZN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|11.467|13|14|15.17|15|15.75|16.25|14.5|16.75|17.75|22.62|21.85|21|20.3|20.5|20.9|22.35|21.75|21.7|23.5|22.75|22.04|22.5|21.89|22.75|20.25|18.22|18.25|18.5|16.01|21|23.1|35.41|26.15|22.26|26|16.82|19.32|19.8|20.4|19.5|18|17.79|19.45|18.88|19|19.45|19.5|17.85|17.93|17.7574|18.924|18.4|19.16|19|18.38|21.98|21.044|21.7|21.5|21.07|22.8099|25.05|24.05|26|24.9|23.1|21.95|22.75|23.95|19.75|21.69|21.01|20.01|22|18.1|25.4|20.05|
2020-10-25 00:38:54|usamicro_0219|KMPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|18.29|20.57|19.04|14.81|3.86|4.41|3.35|4.85|3.45|3.75|3.95|7.55|6.2|4.85|1.8|1.67|1.56|0.7185|0.3793|0.225|0.3025|0.58|
2020-10-25 00:38:55|usamicro_0220|EVFM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.71|42.9|45.9|54|48.12|8.79|3.7068|6.3|7.02|6.6006|8.4|3.24|2.469|11.7|7.85|3.16|4.05|3.93|3.63|5.96|5.25|6.45|4.85|3.06|2.16|
2020-10-25 00:38:56|usamicro_0221|ZSAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.2|182.4|148|143.4|48.8|46|29.296|16.474|15.7|38|28.2|16.908|10.64|5.04|3.98|4.04|2.27|4.77|3.13|1.75|1.52|0.562|0.8563|1.6|
2020-10-25 00:38:57|usamicro_0222|MTBC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|3.56|2.32|2.5|1.96|1.71|1.19|1.11|0.85|0.869|0.87|0.65|1.45|1.49|2.61|3.62|3.7694|4.94|3.58|4.54|4.85|4.01|4.12|5.64|8.755|8.92|
2020-10-25 00:38:58|usamicro_0223|WTT|price|0|||||||||||||||||||||||||||||||||||0.7292|0.8333|0.7292|0.6355|0.375|0.3333|0.3959|0.5729|0.5834|0.75|0.6459|1.125|2.3542|3.667|5.625|9.167|9.313|8.375|6.75|11.875|9.563|10.25|9.375|11.188|9.375|6.25|7.25|3.813|1.938|1.875|1.75|2.3125|1.75|3.1875|4.75|3|2.5625|1.9375|2.14|2.99|2.29|2.84|3.25|2.15|1.97|1.92|2.02|2.4|2.36|2.95|3.15|2.94|2.4|2.84|2.6|2.69|2.68|2.65|2.95|2.65|2.27|2.55|2.44|3.14|2.3|1.674|1.49|1.24|1.02|0.3401|0.37|0.5601|0.67|0.71|0.98|0.72|0.7597|0.87|1.06|0.83|0.8|1.16|1.23|1.24|1.25|1.2|1.56|1.44|2.016|2.12|2.78|2.67|2.4|2.62|2.6|2.17|1.4848|1.72|1.32|1.34|1.7|1.91|1.48|1.6|1.67|2.43|2.44|2.2|1.82|1.77|1.54|1.58|1.44|1.43|0.95|0.9929|1.38|
2020-10-25 00:39:01|usamicro_0224|EAST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|22.8|33|123|123|121.8|19.8|15.6|11.4|6.84|5.7|5.85|4.5|5.99|3.98|4.125|7.09|8.14|8.23|6.1|5.81|4.42|5|2.95|1.16|1.45|1.16|
2020-10-25 00:39:02|usamicro_0225|RMBL|price|0.627450980392||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|68|140|94.4|80|103.502|121.4|137|98.8|100.2|89.2|61.8|4.6|7.2|20.62|38.61|
2020-10-25 00:39:03|usamicro_0226|ETTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|4.07|6.755|6.45|5.96|4.97|2.6428|2.96|2.04|
2020-10-25 00:39:04|usamicro_0227|COCP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|8.1|6|5.227|3.45|2.3|2.93|2.77|2.06|2.2|0.4615|0.68|1.58|0.8997|
2020-10-25 00:39:05|usamicro_0228|EYEN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|9|6.25|4.05|2.6|5.99|4.32|4.39|4.48|2.34|2.95|3.12|
2020-10-25 00:39:06|usamicro_0229|RNGR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.66|9.23|7.76|9.2|8.46|4.71|6.48|7.48|6.45|6.95|3.5778|2.9|2.3|
2020-10-25 00:39:07|usamicro_0230|ALJJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.22|0.66|0.13|0.07|0.099|0.038|0.08|0.18|0.2|0.165|0.15|0.25|0.43|0.235|0.13|0.091|0.16|0.155|0.12|0.17|0.25|0.24|0.22|0.22|0.19|0.26|0.77|0.53|0.25|0.14|0.15|0.21|0.205|0.28|0.38|0.265|0.3|0.3|0.51|0.543|0.4|0.505|0.445|0.415|0.684|0.83|0.822|0.82|1.64|1.8|2.5|3.5|4.05|4.3|3.9|3.85|4.65|4.32|5|4.89|4.76|3.55|3.27|3.22|3.1|2.065|1.91|1.77|1.32|1.65|1.4532|1.44|1.08|0.55|0.5339|0.856|
2020-10-25 00:39:09|usamicro_0231|MRBK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.29|18.04|16.9|17.75|20.19|13.68|15.85|16.13|
2020-10-25 00:39:10|usamicro_0232|LUB|price|1.96936900143|10.1149|10.8641|11.988|10.6768|10.5832|13.2992|11.8007|11.994|13.5557|15.7214|17.1582|17.2206|16.825|18.8334|17.5001|20.3333|21|20.0833|14.8334|14.1667|14.4167|15.6667|16|18|18.3333|17.25|17.4167|16.0833|17.25|19.25|18.625|19.625|19.875|18.25|16.125|16.375|15.875|16|19.5|22.875|22.625|25.75|21.875|23.75|23.5|23.5|22|19|20.375|19.875|22|24|24.625|23.5|22|18.25|19.375|19.6875|19.75|19.1875|18.5|15.25|15.875|16.75|17|13.375|11.625|9|8.8125|5.5|4.75|7.6|8.52|8.78|7.1|7|6.99|5.02|4.15|2.33|1.83|2.45|3.76|4.98|5.52|6.5|7.14|7.55|8.24|13.14|12.78|11.86|10.44|9.51|11|10.01|9.64|11.46|10.93|7.51|7.07|7.42|4.38|5.36|4.32|4.35|3.55|4.08|3.92|4.9|5.94|5|5|4.55|4.85|6.12|5.11|5.98|6.36|6.81|8.48|7.01|8.98|5.42|5.03|5.49|4.87|5.3|5.19|4.84|4.78|5.03|4.99|4.5|4.26|2.94|2.66|2.65|2.79|2.58|2.69|2.02|1.52|1.45|1.31|1.46|2.08|0.84|0.816|1.15||
2020-10-25 00:39:14|usamicro_0233|NTIP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.73|1.55|||2.18|2.2|2.2|1.78|2.02|2.04|1.95|2.8|2.77|3.25|4.7|3.9|3.95|2.35|2.65|2.9|2.7|2.31|2.6|2.47|2.38|2.18|2.18|2.165|2.7|
2020-10-25 00:39:15|usamicro_0234|ETON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.12|8|7.9|6.32|7.2|4.1|5.45|7.9|
2020-10-25 00:39:16|usamicro_0235|LAZY|price|0.716483516484||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.4049|8.95|6.0661|4.5|4.95|5.05|4.04|2.04|2.67|13.51|15.22|
2020-10-25 00:39:17|usamicro_0236|DLHC|price|0|||||||||||||31.5|29.75|30.625|22.75|19.25|19.25|42|22.75|20.125|29.75|27.125|34.125|31.5|21|20.125|13.125|12.25|15.75|12.25|8.75|9.625|10.5|15.75|10.5|9.625|7.875|10.5|15.75|14.4382|28|23.625|22.75|39.375|43.3132|36.75|34.9982|35.8382|27.1306|31.4984|22.3149|68.2486|69.1285|84|48.1296|28.8826|26.2507|29.7505|27.1306|34.1303|21.8829|14.8833|16.6312|14|15.75|15.3125|20.125|21.4375|15.4375|13.75|24.5|20|27|24.76|23.12|20.2|25.4|11.6|10.8|12.16|9.2|8.92|8.96|9.04|9.676|9.2|8.08|5.72|5.76|5.52|4.8|6.6|5.6|5.1196|5.12|4.72|3.6|3.3|2.8|2.72|1.95|2.47|1.7|1.35|1.73|1.5001|0.8|0.99|0.55|0.52|0.51|0.485|0.99|1.63|1.89|1.97|1.3|1.0611|0.71|0.84|0.8|1.28|1.53|2.5499|1.89|1.94|2.01|1.95|2.61|2.8399|4.2|3.84|5.05|4.69|5.94|5.4002|5.39|6.48|6.16|5.84|5.48|5.76|4.65|6.4|5.08|4.46|4.19|4.21|7.34|7.25|
2020-10-25 00:39:20|usamicro_0237|BWEN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8|40.5|52.5|143|105|216.5|115|46|44|113.2|84.9|81.8|45.6|24.9|15.7|21.5|14.1|14.3|4.194|7.4|5.11|2.6|2.33|2.12|5.24|4.45|7.38|9.7|10.7|8.86|8.37|5.33|4.75|4.03|2.67|2.09|2.72|4.1|4.42|4.26|6.15|5.06|3.46|2.72|2.24|2.48|2.23|1.33|1.6921|2.32|1.71|1.69|1.26|4|2.95|
2020-10-25 00:39:22|usamicro_0238|INOD|price|0||||||||||||||||||||||||||||||||||||||||||1.7188|1.8125|1.75|1.8125|1.6251|1.3751|0.8129|1.1879|0.9069|1.1569|1.0939|1.0319|0.8599|0.5939|0.36|0.282|0.258|0.25|0.172|0.115|0.48|0.417|0.521|0.813|0.943|1.75|1.985|2.0938|2.3438|2.5938|5.5|5.5625|3.08|2|2.97|2.5|1.33|1|0.96|0.98|1.35|2.435|4|3.73|3.68|4.16|9.84|3.65|2.94|2.56|3.461|3.01|2.54|1.9191|2.16|2.88|4|3.88|5.35|4.27|2.8|2.6|2.5|3.49|4.38|7.95|5.54|4.05|2.57|2.76|2.86|2.405|2.65|2.95|3.94|5.39|6.84|4.05|3.78|3.45|3.2|2.59|2.45|2.91|3.22|3.05|2.92|2.62|2.63|2.33|2.85|2.26|2.45|2.48|2.45|2.2|1.75|1.5|1.36|1.1499|1|1.47|1.5|1.27|0.9|1.32|1.14|0.8|1.3379|3.09|
2020-10-25 00:39:25|usamicro_0239|CFRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.899|37.501|49.4|52.5|42.8|47.8|33.35|28.9|23.1|22|19.5|16|10.2|10.201|15.8|23|20.4|14.4|3.977|5.006|4.056|6.576|6.47|6.39|5.29|
2020-10-25 00:39:26|usamicro_0240|PANL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.76|10.05|9.93|4.75|2.7|3.31|3.31|2.59|2.3|2.33|2.625|3.4|3.41|2.71|2.46|3.68|2.86|3.08|3.51|2.82|3.125|3.33|3.23|2.95|1.96|2.56|2.29|
2020-10-25 00:39:27|usamicro_0241|PRTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|6.08|9.06|8.89|8.11|2.92|3.62|2.27|1.53|1.56|3.65|5.49|4.93|7.5|6.05|8.2|8.7|7.73|7.69|4.53|4.71|3.65|4.29|3.53|1.925|1.24|1.19|1.13|2.55|2.91|3.58|2.76|2.32|2.3|2.22|2.25|2.8999|2.69|3.88|3.38|3.54|3.27|3.23|3|2.51|2.22|1.49|1.65|0.91|1.03|1.25|1.61|2.12|1.61|8.82|11.17|
2020-10-25 00:39:29|usamicro_0242|LPTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||38|35|43|44|33|40|47|59|48|52.504|48.504|32.504|36.504|23.504|15.504|47|93|352|307.504|356|100|104|64.88|22.88|29.6|14.4|7.44|3.2|2.408|1.291|2.985|3.031|2.83|6.7|6|5.14|4.07|3|3.01|2.4|1.81|5.6|3.61|3.44|4.33|6.26|4.76|4.75|1.85|1.6301|1.45|1.37|0.8|0.3|1.14|3.03|1.75|2.35|1.62|3.25|1.62|1.2699|1.5|1.45|0.978|1.65|1.031|1.001|0.89|0.76|1.23|1.41|1.34|1.76|1.3221|1.47|1.04|0.9611|1.66|1.7199|2.4189|2.03|1.77|1.73|1.61|2.31|2.64|2.64|2.1|2.36|2.16|2.01|1.44|1.61|0.885|0.82|0.6757|0.95|3.13|2.57|
2020-10-25 00:39:32|usamicro_0243|SITO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:39:32|usamicro_0244|CLBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87500|128100|131200|103100|187500|300000|187500|143700|43700|37500|34000|35000|44000|42000|7000|6000|4000|9000|11000|16000|20000|17000|12000|9000|5500|3500|4000|8000|9000|7000|4500|6700|8000|5500|5300|5000|1560|1820|910|1485.6|550|890|2190|1884.4|1600|1800|2430|1950|1440|1680|1380|700|550|509.7|461|700|610|635|541.3|86.8|67.7|75.2|66.9|55.3|32.5|25.4|20.8|14.7|11.2|7.536|4.9|4.67|3.26|4.72|4.4|3.73|3.3879|5.6089|8.64|5.87|3.82|3.62|2.6|2.6|2.2199|1.21|1.82|1.8|
2020-10-25 00:39:35|usamicro_0245|PIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|8.49|7.8|7.87|7.59|8.15|7.2101|7.56|6.18|6.57|6.2438|7.4|7.7|8.25|8|7.2499|7.075|7.4|6.7|4.05|5.26|5.29|4.79|5.52|4.88|4.46|3.9|
2020-10-25 00:39:36|usamicro_0246|PRPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.625|0.6|0.75|0.55|0.5|0.813|2.11|10.438|10.969|8.688|16.563|14.688|11.125|7.125|8.1875|5.625|5.0938|4.9063|3|1.6875|1.875|1.5938|1.3125|0.6875|1.0313|1.31|0.9|1.73|5.94|6.7602|3.99|5.7|6.35|7.76|9.35|11.15|10.11|10.05|8.18|8.55|8.03|8.675|9.44|13.9|9.69|8.42|8.12|6.1|7.1301|4.66|3.08|4.62|4.98|5.2|5.65|4.25|4.49|3.69|2.45|1.95|1.9899|1.68|1.3299|1.05|1.4|0.82|0.77|1.29|0.94|1.0799|1.29|1.37|1.74|1.6499|2.15|1.6|1.8|1.63|1.43|1.49|1.32|1.4199|1.6|1.56|1.1899|1.38|1.86|2|2.01|2.08|2.25|2.14|2.88|3.24|3|3.18|3.2|2.1|1.78|2.04|2|1.2|3.87|
2020-10-25 00:39:39|usamicro_0247|SLNO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|8.6|29.5|17.1|10.55|9.35|5.95|6.05|4.8|3.6995|3.4465|2.555|2.7005|1.8|1.96|2.47|2.1|1.55|2.04|2.71|1.76|2.95|2.21|1.9|1.81|
2020-10-25 00:39:40|usamicro_0248|AGRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|7.3|6.7|9.27|8.97|7.51|8.48|6.11|7.41|7.34|6.51|3.16|3.86|4.3|2.84|2.42|0.5495|0.3923|0.63|1.52|1.42|1.04|2.49|2.01|2.98|2.8|
2020-10-25 00:39:41|usamicro_0249|JCS|price|0|3.1011|6.1011|5.4973|4.2687|3.998|4.2501|3.75|3.2501|3.4167|3.0417|2.8334|3.375|4.0417|4.0625|2.75|3|4.25|3.4375|4.125|2.9375|2.9375|2.8125|3.0625|3.125|3.4375|3.9375|4.875|4.75|4.5|5.1875|2.5|3.25|4.875|5.5|5.625|7.125|7.625|5.875|7.125|7.6875|10.125|10.25|14.25|13.25|11.75|12.75|10|12.5|14.25|17.25|14.75|15.75|15.5|13.75|13|15|13.75|14.25|20.75|17.75|17.063|16|11.5|11.813|9.5|12.375|11.625|13|17.5|15.25|13.375|8.813|8.5|7.5|6.2|7.54|8.01|6.25|6.18|7.97|7.6|7.85|7.98|8.01|8.61|8.01|8.26|12.01|11.4|10.27|11.25|12.28|10.55|10.25|9.34|10.1399|10.44|11.11|10.5|11.87|10.77|10.981|10.98|7.8|7.63|9.8|11.68|12.44|12.93|10.42|11.38|14.05|15.39|17.93|13|14.06|13.13|11.17|11.28|10.4|9.82|9.62|11.31|11.14|12.87|12.43|11.16|10.5|11.42|10.51|8.34|7.77|7.35|6.97|4.76|4.63|4.4|4.33|4.255|3.56|3.7696|3.81|2.8|2.03|2.65|3.01|4.57|6.17|4.46|5.07|3.83|
2020-10-25 00:39:44|usamicro_0250|VICL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:39:45|usamicro_0251|UFAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11.1|12.17|12.14|13.51|12.78|14.99|11.9|9.56|8.04|7.4|8.44|8.52|8.1|4.41|4.49|2.82|2.66|3.86|2.21|3.33|3.28|
2020-10-25 00:39:46|usamicro_0252|ALPN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.12|54.72|32.48|16|17.92|33.52|8.64|11.52|9.56|11.6|11.24|8.32|7.6|6.45|3.91|6.86|4.5|4.2793|3.84|2.88|9.71|8.62|
2020-10-25 00:39:47|usamicro_0253|ISDR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.1|6|0.99|0.071|0.111|0.6|1.588|1.8|1.8|2.9|1.7|2.25|2.6|2.5|2.5|2.25|2.91|2.87|2.88|3.25|5.04|6.35|7.5|9.25|11.6499|12.25|8.8|9.07|8.9021|8|8|5.9584|5.55|6.1|7.21|8.75|10.3919|13.1|13|16.9|15.9|20.4|15|10.84|12.6|11.28|10.97|11.57|9.42|10.62|15.85|
2020-10-25 00:39:48|usamicro_0254|STRM|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|10.5|10.125|11.375|1.5|1.1875|1|0.7813|1.02|1.21|1.7|4.17|3.21|||2.65|2.59|2.09|2.36|3.65|3|2.68|3.18|3.082|3.422|2.92|4.69|7|6.93|5.73|5.07|5.64|4.64|3.78|3.02|2.9|2.24|1.8|2.32|1.79|2.14|2.9|2.5|2.34|2.06|1.269|1.21|1.86|1.83|2.04|1.58|1.76|1.7|3.72|5.6|5.89|6.3|7.27|7.91|6.81|4.96|5.35|3.69|3.745|2.27|2.75|2.08|1.57|1.24|1.42|1.9|1.47|1.43|1.08|1.6|1.78|1.67|1.41|0.9453|1.27|0.96|1.39|1.25|1.1|1.06|1.25|1.4148|
2020-10-25 00:39:51|usamicro_0255|GTIM|price|0||||||||||||||||||||||||||||||||||||||45|52.5|33.75|30|25.3125|23.4375|26.25|26.25|21.0945|22.5|22.5|17.85|21.57|15.465|7.5|9.375|9.84|7.035|5.625|5.625|6.57|5.625|5.16|7.875|8.064|8.25|11.625|8.064|9|9|6.9375|8.4375|6|3.6094|5.25|6|5.28|4.5|7.35|13.35|10.35|8.13|7.2|8.28|6.9|11.55|11.85|9.48|10.92|9.27|9.42|10.662|14.25|17.0397|15.81|16.5|16.17|17.7|19.35|15.06|16.95|15.666|15.3|16.38|10.56|6.6|3.9|2.7603|4.0656|3.6|3.3|3.57|2.79|2.28|1.8003|1.8|1.81|1.55|1.278|1.12|2.1|1.38|2.36|2.88|3|2.44|2.61|2.77|3.8|5.06|6.2|7.67|8.6|6.84|4.4901|4.1|3.49|3.65|3.15|3.25|3.45|2.6|2.4|2.95|3.55|4.9|2.3|2.6|1.7683|1.7|1.5|0.898|1.16|1.4|
2020-10-25 00:39:54|usamicro_0256|AZRX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.04|3.9|4.03|4.5|3.15|3.2|3.13|2.68|1.3|2.42|1.71|0.8898|1.05|0.58|0.9061|0.7238|
2020-10-25 00:39:54|usamicro_0257|AIRI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272|564|368|108|107.6|104|112|96|90|84|68|40|40|12|12|10|8|6|8|6|2.95|3|2.95|3|3|3.17|5.2|5.96|6.15|6|6.1699|7.91|8.8|9.3|10.88|10.62|10|10.14|10.15|8.26|7.8|6.49|4.58|4.6412|3.0598|3.66|1.84|1.43|1.65|1.55|1.85|1.39|0.73|1.19|1|1.38|2.3|1.02|1.19|1.26|
2020-10-25 00:39:56|usamicro_0258|MBRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.74|5.97|2.75|1.12|1.98|2.5|1.99|1.85|1.72|1.59|1.03|0.81|1.2|1.1|0.9151|0.56|0.9678|0.8|
2020-10-25 00:39:57|usamicro_0259|VTSI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.62|18.12|3.8|6.6|16|13.74|9|4.7|4.6|7.8|5.6|3.5|4.4|7.2|2.7|2.2|1.82|1.3|4.8|6.7|5.5|7.4|6.4|8.2|5.6|4.2|3|2.1|1.92|0.7|0.78|0.82|0.78|0.7|0.48|0.22|0.36|0.1|0.22|0.2|0.36|0.728|1.6|1.4|1.36|1.12|1.2|1.56|1.52|1.9|1.34|1.556|1.502|1.12|1.36|0.8|0.94|0.96|0.88|1.242|1.152|0.872|1.72|2.77|3.39|2.002|1.7|2.74|2.607|3.902|4.4|5.318|4.22|3.8198|4.88|5.4|5.15|5.24|5.343|3|4.4|2.84|3.01|4.5|2.23|3.76|3.53|
2020-10-25 00:40:00|usamicro_0260|WSTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||50.252|67|152|160.5|95|43.5|100|87.5|51|52.752|36.5|20.5|19.5|16|28.125|34|41.75|132|59.5|57|12|11.75|8.12|4.6|9.6|7|5.6|5.8|5.02|15|33.12|35.24|26.16|27|20.04|20.12|26.68|25.16|24.6|15.04|17.6348|16.44|8.52|10.56|10.28|9.12|10.44|8.52|5.76|6.2|5.6|2.84|1.1056|1.16|2.4|5.32|4.68|5.68|6.2|9.2|13.32|14|14.32|8.96|9|9.52|8.92|8.6|8.12|7.4|9.8|14.28|16.24|15.56|9.2|7.36|5.6|5.24|4.04|4.76|5.48|4.64|2.8404|2.2504|2.7112|2.4|2.82|2.96|3.98|3.33|2.9|2.75|1.949|2.04|1.75|1.36|0.9743|0.6102|0.7807|1.0501|
2020-10-25 00:40:03|usamicro_0261|IMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:04|usamicro_0262|MHH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.648|0.956|0.824|1.388|1.74|1.84|1.812|1.236|1.232|1.62|1.864|1.344|1.14|1.428|2.308|2.336|2.068|2.044|3.516|2.98|4.636|6.995|6.955|7.85|5.12|5.31|4.715|4.45|3.775|3.6316|3.82|3.2|3.9623|3.4495|3.36|3.255|5.92|4.8499|6.065|7.975|9.12|6.25|6.1627|4.7737|5.83|11.07|12.84|25.93|18.93|
2020-10-25 00:40:06|usamicro_0263|CNAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:06|usamicro_0264|SPHS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6972|16.4424|13.7956|16.12|23.7952|35.568|26|20.722|21.0548|37.5908|25.4956|30.966|20.02|19.11|19.5|17.056|17.732|11.908|13.104|11.778|4.71|3.7|3.4996|2.22|2.93|0.515|0.5789|0.7848|0.8408|1.7|1.43|2.01|3.3|2.91|2.78|2.41|2.16|2.27|2.09|2.91|2.9|0.811|0.99|0.76|0.6208|0.37|0.27|0.01|0.0449|
2020-10-25 00:40:07|usamicro_0265|MSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.563|3.125|2.688|3|1.938|2.563|3|2.125|1.188|1.063|0.625|0.563|0.438|0.438|0.5|0.563|0.625|0.8125|0.625|0.625|0.5|0.75|0.8125|2.0625|1.375|1.31|1.38|1.45|1.49|1.29|1.9|3.7|4.97|6.88|6.72|3.75|3.76|3.82|3.13|2.64|3.75|3.52|2.79|3.5|3.06|3.74|3.18|3.0301|3.15|3.2|2.95|2.15|1.3|1.15|1.19|0.85|0.67|0.5|0.58|1.28|2.3782|2.17|1.699|2.2518|1.98|2.42|2.02|1.5299|1.59|2.01|2.05|2.0409|1.73|1.65|1.67|1.88|1.9|2.08|1.78|1.98|1.05|1.32|1.16|1.22|0.9899|0.84|0.575|1.0201|1.05|1.36|1.3901|1.34|1.4599|1.46|1.46|1.46|1.44|1.3|1.03|0.988|0.82|0.7|0.67|0.6799|
2020-10-25 00:40:10|usamicro_0266|RNN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:10|usamicro_0267|CNFR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.83|9.22|6.57|6.66|8.09|7.35|7.2|7.21|6.1564|5.75|5.975|6.15|5.85|3.85|4.2009|4|3.81|4.12|2.92|2.98|2.87|
2020-10-25 00:40:11|usamicro_0268|JASN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:12|usamicro_0269|VIVE|price|0|||||||||||||||||||||||||||||||||||||580000|400000|290000|660000|590000|390000|420000|430000|470000|315000|480000|395040|460000|785040|1600000|1330000|2270000|1790000|2200000|1800000|1420000|1765040|1130000|655040|1355040|860000|350000|310000|205040|280000|265040|160000|195040|105040|80000|50000|62400|57600|43200|48000|52000|32000|45600|46400|34400|51200|70400|92800|102400|64800|59200|63200|42400|44800|47200|40000|58400|83200|70400|48800|48800|48000|42400|34400|29600|28000|7200|4800|8000|23200|24000|12000|12800|8080|10400|5280|13600|11192|11584|8400|26472|14800|17984|10400|12800|7360|4720|2888|3040|800|1184|360|272|680|656|676|580|410|722|515|633|718|524|497|366|272|268|105|93.98|38|4.41|1.26|0.689|0.5631|0.5225|
2020-10-25 00:40:14|usamicro_0270|CLRO|price|0|||||||||||||||||||||||||||1.75|1.625|2.0625|1.25|1.3125|1.0625|0.9375|1|1.375|1.375|2.1875|1.375|0.9375|0.875|1.1875|1.7188|2|1.4375|1.0625|0.8125|0.6563|0.69|0.81|0.813|1.563|1.063|1.031|1.094|0.875|0.844|0.781|0.75|1.047|1.156|1.438|2.75|1.938|3.875|3.125|5.125|8|14|20.25|14|12.313|11.75|10.5|10.6|18.16|16.68|16.4|14.73|3.48|4.45|0.93|2.2|2.04|3.85|6.55|5.5|4.65|4|3.12|3.7|2.4|2.39|3.6|3.5|3.59|4.34|6.48|4.7|7.25|5.4201|4.75|3.94|4.71|3.93|3|2.89|2.72|3.16|3.02|3|3.42|3.83|6.74|6.56|4.92|4.32|4.5|4.09|4.05|4.01|8.67|8.51|8.11|8.77|10.25|9.83|8.44|9.7676|10.66|12.905|11.78|12.93|11.6|11.2|11.23|11.4|9.95|9.425|7.45|8.95|7.95|3.85|2.2|1.25|2.02|2.23|1.8105|1.66|1.68|2|2.29|
2020-10-25 00:40:17|usamicro_0271|BSQR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|77.6667|105.0001|109.0001|178.9167|178.6667|164.5|234.75|142|131.5|89.75|65.5|26.5|47.6875|41|15.04|16.36|14.36|7.84|5.04|4.636|4.16|3.6|7.84|5.72|3.76|3.64|2.32|5.48|1.96|2.08|2.72|3.1|2.86|2.15|2.1|2.85|4.28|5.9|5.97|6.1799|3.876|4.77|3.53|2.45|1.36|2.5499|2.54|2.3|2.61|2.18|3.26|8.61|7.5|6.17|5.2|3.54|3.35|2.8|3.15|2.87|2.9501|2.65|2.74|3.399|3.22|3.25|4.05|4.43|4.56|6.8|7.12|6.37|5.74|5.28|4.78|5.85|5|5.55|4.95|4.4|4.05|3.05|2.25|1.9|2.05|1.22|1.22|1.38|0.98|1.52|1.37|
2020-10-25 00:40:20|usamicro_0272|TST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:20|usamicro_0273|OBLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.3|87.3|105.6|105.5|100.5|69.4|34.1|21.8|28.2|22.5|14.4|7.955|2.14|1.9|0.72|0.7056|0.915|
2020-10-25 00:40:21|usamicro_0274|FUV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.01|3.2|4.34|4.08|2.02|4.52|3.1|3.35|1.64|1.2|4.45|6.58|
2020-10-25 00:40:22|usamicro_0275|POLA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|8.08|5.01|4.71|4.98|4.93|6.3|5.2|4.81|4.51|4.01|3.1832|2.38|1.39|4.96|3.39|
2020-10-25 00:40:23|usamicro_0276|CLIR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2179|6.3972|7.281|4.7402|7.05|8.4761|7.5421|11.4989|9.6712|9.3598|6.2767|7.3613|4.9912|5.4632|6.2165|4.8808|4.0271|5.0415|5.9855|3.7|3.65|3.7|3.3|3.9|1.925|1.8|1.675|1.07|0.9|1.0947|1.235|0.7625|0.705|2.08|2.25|
2020-10-25 00:40:24|usamicro_0277|ENSV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.156|0.125|0.03|0.04|0.06|0.12|0.438|0.5|1.063|0.688|0.625|0.5|0.5625|0.375|0.3125|0.5625|0.375|0.4375|0.75|1.25|1.6|0.95|0.73|0.75|0.55|0.3|0.38|0.42|0.86|0.64|0.98|0.7|1|1.26|2.45|2.9|3.3|9.1|5.75|4.28|4.3|3.78|3.2|2.55|3.85|3.18|2.2|2.05|2.75|1.56|0.69|0.71|0.9|1.06|0.3|0.32|0.3|0.5|0.39|0.68|0.84|1.2|1.05|0.7|0.465|0.3628|0.57|1.15|0.901|1.49|1.8|2.46|2.58|3.63|1.63|1.9|1.5|0.8099|0.599|0.684|0.62|0.57|0.56|0.4199|0.3454|0.47|0.6208|1.04|1.17|0.71|0.365|0.492|0.44|0.2274|0.192|0.0961|0.1898|0.179|
2020-10-25 00:40:27|usamicro_0278|CVV|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|0.094|0.125|0.21|0.375|0.656|1.813|1.313|1.656|1.688|1.5|1.688|1.375|1.469|0.75|0.937|1.125|0.937|0.812|0.875|3.5|2.75|3.812|3.625|4.063|3.35|2.8|3.16|2.7|2.48|1.6|1.8|0.9|1.07|1.47|1.3|1.7|1.5|0.99|1.45|1.22|2.18|3.59|2.85|3.95|3|3.44|5.1899|5.97|5.66|4.8|3.97|3.0801|3.48|4.07|3.04|3.01|3.15|4.26|3.6|3.37|3.35|4.69|7.07|10.26|13.7085|13.61|11.55|13.26|13.25|9.82|9.97|10.26|8.45|10.9|13.41|14.055|11.98|13.1|15|13.91|12.33|11.09|10.08|8.46|6.905|8.33|8.23|9.84|10.9|11.065|11.33|9.08|7.41|6.35|3.59|3.93|3.7256|3.3|3.3329|2.59|3.2286|2.9955|
2020-10-25 00:40:29|usamicro_0279|WHLR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.52|49.28|48|43.68|33.92|33.44|36.3192|36.72|36.48|32.24|18.32|16.24|15.2|15.12|9.44|12.16|14|13.36|13.92|10.56|11.93|10.71|3.74|3.94|4.3|0.86|1.49|1.58|1.68|1.64|0.8221|1.74|2.98|
2020-10-25 00:40:30|usamicro_0280|FTNW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:40:30|usamicro_0281|LEU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|4.36|5.11|4.13|2.7|1.42|3.32|3.48|3.901|5.82|5.75|4.55|4|3.85|3.6|3.4|2.7|1.5|2.79|3.06|3.43|6.88|5.07|10.04|8.63|
2020-10-25 00:40:32|usamicro_0282|BHTG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.75|4.75|3.35|3|1.99|2.954|3|6.5|4.25|4|4.24|4.09|2.01|2.4747|1.82|1.79|1.58|1.45|1.65|1.22|
2020-10-25 00:40:33|usamicro_0283|BMRA|price|2|6.625|5.25|3.75|3.75|3|2.75|2.75|4.125|5.125|5.125|4.625|4.375|5.75|3.875|3.875|4.125|3.375|2.875|1.5|0.875|0.875|0.75|0.6875|0.875|0.625|0.625|0.3438|0.25|0.3125|0.1875|0.1875|0.125|0.3125|0.5625|2.25|2.5|1.75|1.3125|1.375|1.0625|1.25|1.125|1.125|1.0938|0.5625|0.6563|0.88|1.25|1|2.188|1.875|2.125|2.188|4.625|3.5|3|3.188|2.688|2.313|2.25|1.875|1.125|1.438|0.969|2.5|2.2813|4|3.125|1.5625|1.3125|0.75|0.6875|0.89|0.64|0.7|0.67|0.56|0.3|0.25|0.22|0.45|0.45|0.44|0.6|0.55|0.45|0.39|0.43|0.44|0.47|0.47|0.48|0.4|0.5|0.45|0.62|0.8|1.5|1.54|1.4|1.05|0.99|0.6|0.51|0.694|0.42|0.38|0.44|0.44|0.4|0.39|0.49|0.45|0.45|0.475|0.764|0.69|0.71|0.84|1.15|0.89|0.9|0.85|0.73|0.85|0.91|0.95|0.821|0.93|0.761|0.9|1.104|1.6|2.9|2.11|2.46|2.5|2.65|3.44|4.54|4.07|3.6021|2.81|2.6834|2.25|2.82|3.02|2.8044|6.47|7.26||
2020-10-25 00:40:36|usamicro_0284|SAVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.625|120.75|101.5|67.375|56|52.5|63.14|60.2|54.74|40.6|16.17|13.23|45.15|43.75|52.08|42.35|58.87|55.37|51.03|41.3|46.41|47.39|47.6|75.67|55.58|56.7|63.56|51.03|60.83|68.74|76.02|57.68|53.06|57.4|42.14|29.82|36.26|35.42|36.96|43.89|39.97|44.03|45.5|68.04|61.25|34.3|26.88|24.57|32.55|37.03|18.13|25.55|16.03|18.41|32.2|39.41|39.69|27.37|14.21|13.23|13.23|12.46|12.81|15.05|14.49|8.33|4.41|6.58|4.13|4.09|4.11|6.52|9.47|1.02|0.765|1.28|1.3|1.3|4.55|4.11|2.8|11.41|
2020-10-25 00:40:39|usamicro_0285|OBCI|price|0|||||||||||||||||||||||||||||0.25|1|0.8749|0.3124|0.625|0.5001|0.8749|1|1.5001|2.6249|1.6249|1.6249|1.375|2.0625|2.75|2.75|2.75|2.7501|2.875|2.7505|2.9409|4|3.7498|2.5007|3|2.5006|2.3747|2|1.8757|2|1.6886|1.3756|1.5003|1.6886|1.438|1.2497|1.0626|0.974|0.8387|1.0281|1.4773|0.9659|0.8807|0.6818|0.6818|0.7|1.5|1.3455|1.2636|1.6093|1.45|1.47|1.25|1|1.7|1.84|1.68|1.501|1.25|1.15|1.7|1.5|1.16|1.0127|1.1|1.5|1.07|2.13|2.88|1.83|1.89|1.3299|1.4|1.15|0.96|0.7|0.65|0.88|0.85|1|1.69|2.13|1.8299|1.87|2.5|3.56|2.08|2.15|2.3|2.549|2.1|2.3799|2.58|2.82|2.43|2.49|3.07|3.0799|4.09|4.52|4.26|3.57|2.62|2.14|2.33|2.43|2.82|3.76|4.69|4.1|5.05|4.34|4.12|3.59|4.08|3.28|3.41|3.29|3.2799|3.31|4.85|13.95|14.33|
2020-10-25 00:40:42|usamicro_0286|ZDGE|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|4.18|3.06|3.31|3.09|2.11|2.17|3.0361|4.0795|3.01|1.67|2.4225|2.15|1.87|1.7|1.6817|1.12|1.49|2.54|
2020-10-25 00:40:43|usamicro_0287|SDPI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.6|6.28|4.15|3.07|2.76|1.34|1.02|1.35|2.02|1.07|1.18|0.91|0.63|0.84|1.46|1.68|1.92|3.2|1.23|1.32|1.04|0.81|0.82|0.3474|0.744|0.4676|
2020-10-25 00:40:44|usamicro_0288|RMED|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|7.95|3.4|3.62|1.4|1.13|1.09|0.4925|0.29|
2020-10-25 00:40:45|usamicro_0289|APDN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|120||120|120|5040|6480|6360|6000|7200|4800|2088|1560|3720|2376|1728|1272|648|432|410.4|264|211.2|456|276|204|232.8|288|240|108|86.4|147.6|285.6|324|172.8|163.2|108|120|122.64|141.6|141.6|136.8|156|142.8|120|648|552|523.2|509.28|245.04|396|316.8|299.28|230.4|122|108|142.8|210|119.6|144|131.6|121.596|82|66|38.816|104|68|59.2|51.8|59.2|14.392|28.5|24.4|9.6|3.98|4.34|7.65|7.8|
2020-10-25 00:40:47|usamicro_0290|EMAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|229.38|89.38|79.7|26.5|28.4|29.7|13|3.6|8.5|3.5|2.5|3.4|6.9|7|15.4|13.9|20.7|17.3|10.7|10.5|9.4|8.7|7|6|5.1|2.5|2.301|1.0075|0.46|0.65|1.02|1.25|1.06|0.78|0.54|0.63|0.67|1.06|1.65|1.75|3.45|3.6|3.27|5.23|7.07|4.63|2.86|3.84|3.39|2.95|4.1|3.66|3.42|3.61|3.08|2.6|2.46|2.48|2.36|2.42|2.42|2.8|2.45|1.62|1.8|2.0099|2.65|2|2.1|2.5|2.2|1.75|1.525|1.85|1.45|0.9821|0.8342|0.478|0.36|0.3497|0.2144|0.8|1.32|
2020-10-25 00:40:49|usamicro_0291|PZG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.54|1.15|1.08|1.41|1.59|2.06|1.625|1.6|1.55|1.57|1.29|1.42|1.22|1.12|0.8502|0.83|0.8902|0.7261|0.7734|0.6708|1.07|1.14|
2020-10-25 00:40:50|usamicro_0292|BLPH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|150|118.95|61.8|46.5|36.9075|26.4|21.9|8.55|21|21.3|19.2|37.35|31.5|39.45|16.5|11.085|9.795|9.9|8.25|5.2455|11.37|12.58|9.32|
2020-10-25 00:40:51|usamicro_0293|ONCS|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375||0.625|1.25|302|198|72|152|39|42|61|42|48.6|60.4|55.98|98.02|154|88|95.02|72|58.2|62.7|41.3|17|19.9|17.5|17.4|11.6|11.601|10.9|11.5|18.1|15.2|13.5|17.8|7.181|5.654|2.23|2.16|2.07|1.78|3.83|3.69|
2020-10-25 00:40:52|usamicro_0294|NXTD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|36|41.5|||28.4|25.1|34.4|23.7|9.28|2.496|5.1|3.5|3.1|2.84|1.9|1.41|2.29|3.86|1.92|1.67|1.31|0.6601|0.85|0.761|0.65|0.4501|0.3775|0.4985|0.3281|
2020-10-25 00:40:53|usamicro_0295|AMTX|price|0.11643454039|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|212.6|157.5|120|130|110|115|88.5|72.4|70|50|1.4|3|1.2|1.8|1.9|1.6|1|0.8|1.3|2.4|4|9|8.4|5.4|7.9|6.4|7|4.3|4.5|2.8|5.1|5.2|12.75|7.7|3.88|4.53|3.33|2.23|2.1|2.47|1.95|1.29|1.1498|1.16|1.2|0.81|2.1|1.8|1.45|0.9047|0.871|0.83|0.9964|0.9934|0.3706|0.6199|0.84|4.02|
2020-10-25 00:40:55|usamicro_0296|LPTX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.3|6.63|5.3347|6.05|8.18|8.7|8.04|2.14|1.87|1.65|1.41|1.1|1.61|2.09|1.93|
2020-10-25 00:40:56|usamicro_0297|APVO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1414|35.84|34.16|28.84|30.24|30.94|58.66|47.04|72.8|70.7|18.34|12.6|12.3718|9.1|9.163|3.7|8.35|7.85|
2020-10-25 00:40:57|usamicro_0298|DRAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|104.3|87.5|76|55.7|49.1|39.5|37.6|49.5|39|41|43|42.5|34|35.8|28.2|22.5|13|5.8|9.1|10.9|28.5|19.3|20.5|21|19.9|20.8|25.1|26.5|21.5|18.3|20.5|23.6|20.1|19.9|23.4|23.3|27.7|37.2|35.4|35.6|39.3|39.7|45.4|38.8|36.5|58.4|50.4|52.9|49.8|45.5|54.5|39.5|34|22.25|15.5|16.75|15.5|4.984|9.117|6.93|4.78|2.6|4.25|2.68|2.5|
2020-10-25 00:41:00|usamicro_0299|SAUC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:00|usamicro_0300|NVLN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:00|usamicro_0301|NHLD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.5|11.5|10.5|9|7.4|16|13.5|12|12|15|30|22.5|19.5|20.7|16|7|3.2|7|6|6.9|7|4.3|3.3|3.9|3.5|5|2.8|3|1.8|3.69|1.8|2.3|1.31|2.6|2.75|3.7|5.02|4.8|5.44|4.75|4.55|3.9|3.62|2.9|2.74|2.47|3.01|3.19|2.91|2.79|2.7371|2.51|2.555|4.59|3.28|3.19|2.89|3|2.79|2.73|2.86|1.63|2.215|2.11|
2020-10-25 00:41:02|usamicro_0302|BIOL|price|0|||||||||||||||||||||||||||||||||||||||75.6948|67.7269|35.8554|17.9277|17.9277|12.4506|5.4779|6.9719|7.9679|3.9839|3.9839|3.7369|13.9438|13.9438|12.7008|17.9277|15.4377|15.9357|13.4458|14.6928|15.4377|13.1988|13.1988|13.1988|11.9518|8.4659|10.7088|10.4578|10.4578|10.7068|14.0683|9.4618|8.2169|6.7229|9.1506|20.1587|15.7365|22.6686|22.31|20.4376|15.9357|21.8718|32.6683|42.9867|45.4567|66.1333|69.7189|53.6238|32.5089|43.3054|33.8635|25.1785|28.4055|31.8316|38.0466|33.4651|24.8996|34.8594|38.7637|24.1825|27.2501|9.4021|12.3104|13.6251|7.5296|5.9361|3.5656|6.7329|9.0037|7.6093|7.7687|6.0157|4.6612|6.9719|19.4018|20.4774|11.9518|10.2387|10.7965|7.7687|6.7727|7.7388|16.6489|14.9756|7.9981|12.4302|10.6383|9.7113|10.9915|11.6095|8.9168|7.6808|3.9728|3.7128|5.7827|5.1647|7.7249|6.1799|5.9592|4.2818|2.6609|2.132|2.03|1.21|2.07|0.99|2.38|1.47|0.94|0.5527|0.375|0.463|0.2751|
2020-10-25 00:41:06|usamicro_0303|XTNT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.191|805.7113|931.775|388.0569|312.4187|221.4336|256.5122|247.7425|141.4106|176.4891|142.5068|89.8889|58.9759|65.4764|58.0989|88.7927|74.7612|50.7543|27.9532|45.3829|38.3672|38.8057|27.9532|26.857|20.3894|12.6064|6.9719|7.4143|8.1319|8.8649|6.7459|7.2649|5.5|3.98|2.27|3.05|2.8|2.56|1.6|0.67|0.9899|0.7996|
2020-10-25 00:41:08|usamicro_0304|ASV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:08|usamicro_0305|TCON|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.2|140.4|113.3|93.9|98.3|64.2|44.9|61.3|51.5|42.5|22.25|31.5|32.5|23.5|26|21.5|6.2|13.7|7.6|4.625|2.34|1.54|1.96|5.07|
2020-10-25 00:41:09|usamicro_0306|TRMT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|14.69|13.11|13.19|11.9396|9.7|9.2|3.94|4.82|4.97|3.13|3.04|2.9|
2020-10-25 00:41:10|usamicro_0307|NVFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|21.25|21.25|8|11.6|11.5|10.3|14.55|20.75|20.7|23.25|37.9|21.55|22.2|14.75|12.35|9.35|11.25|9.6|5.8|1.9505|10.05|10.6|8.55|7|8.2|12.25|12.35|8.55|8.75|2.3388|4.4|3.723|3.3005|1.85|1.1|1.93|1.61|
2020-10-25 00:41:11|usamicro_0308|DMAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|13.01|12.434|10.068||8.65|18.978|29.46|24.846|22.136|30.5|32.17|39.92|37.98|24.74|17.56|19.844|25.82|17.014|17.652|11.86|7|1|1.6|1.576|1.694|1.9|2.762|4.2|3.052|2.256|3.782|4.574|6.42|5|6.474|11.178|8.6|2.86|4.54|4.86|2.4|4.85|2.8|6.93|4.06|
2020-10-25 00:41:13|usamicro_0309|NETE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520|952|280|1200|4040|920|600|1.5|0.9|0.3|965|968|969|25|62|25|991|1000|340.5|268|536|528|277|344|172|226|121|122|38.93|16.25|20.2|41|18.2|11.7|7.602|9.1|6.45|10|11.91|6.99|6.88|5.4|6.1|5.9|4.3|4.91|3.21|1.8501|8.71|6.88|
2020-10-25 00:41:14|usamicro_0310|HYRE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|2.55|2.39|5.03|4.2|2.5|2.63|1.36|2.93|3.15|
2020-10-25 00:41:15|usamicro_0311|ADXS|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||937.5|468.75|487.5|487.5|393.75|393.75|289.875|750|506.25|337.5|243.75|221.25|112.5|75|71.25|56.25|168.75|253.125|249.375|337.5|318.1875|234.375|253.125|328.125|290.625|281.0625|318.75|228.75|172.5|84.375|124.6875|150|47.7|57.3|78|40.05|43.5|48|115.95|300|259.05|147|105.75|141.3|120.45|134.4|127.35|124.95|103.05|51|45.9|25.5|22.65|7.9575|4.68|3.3|0.77|0.335|0.7945|0.61|0.5949|0.5093|
2020-10-25 00:41:17|usamicro_0312|VTVT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|6.78|6.81|5.24|5.9|7.24|5.41|6.18|4.76|6|4.05|3.91|1.51|0.829|2.65|1.7|1.35|1.515|1.7|1.91|2.25|1.8|
2020-10-25 00:41:18|usamicro_0313|SYPR|price|0|||||||||||||||||||||||||||||||||||||||||||||40|40|36|24|21|18.5|23|10|10|12|8|4|5.252|5.752|15|11.252|9.75|8.5|7.375|5.9375|7.625|9.6563|9.9375|9|10.25|10.25|10.375|6.875|4|8|9.965|13.02|15.03|18.22|10.85|10.21|7.87|10.36|13.73|16.81|17|19.19|13.65|15.31|10.72|12.37|10.74|9.98|9.43|9.45|8.35|6.97|6.47|8.02|8.6|6.1|4.13|4.2|1.61|0.61|0.91|1.21|2.55|2.82|3.33|4.01|3.1|4.25|4.24|4.12|3.04|3.92|4.05|6.97|7.14|3.96|4.18|3.21|3.12|3.06|2.77|5.58|3.29|2.66|2.2|1.45|1.21|1.09|0.95|0.85|1.03|0.88|1.06|1.65|1.44|1.3799|1.63|1.64|1.36|0.78|1.08|0.775|1.045|0.7801|0.615|0.7251|1.11|
2020-10-25 00:41:21|usamicro_0314|PIXY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308|164.4|120.4|103.6|98.4|128.4|173.596|61.2|21.364|19.9544|10.2|7.52|5.23|4.38||
2020-10-25 00:41:22|usamicro_0315|XELB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|7.7|7.4992|5.5|5.12|4.36|4.55|2|2.85|3.75|3.3|3.3|2.45|2.3|1|1.6|1.45|2.03|1.61|0.61|0.891|0.76|
2020-10-25 00:41:23|usamicro_0316|GNPX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|8.61|2.27|1.0351|1.625|1.215|0.85|0.32|2.42|3.14|3.26|
2020-10-25 00:41:24|usamicro_0317|HAIR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:24|usamicro_0318|AXR|price|1|7.3822|9.2617|10.3115|11.8488|13.1987|9.674|9.1867|10.2365|11.2489|14.6611|15.0735|15.4923|19.584|17.4913|14.1804|13.375|13.125|14.875|9.5|8.75|9.875|7.5|9.125|8.75|7.875|7.75|7.875|6.75|7.25|8|4.375|4.375|4.75|4.75|4|5.375|6.5|5.625|4.75|5|5.875|7.125|9.875|9|7.75|7.375|7.75|7.25|6.25|6.875|6.125|5.375|4.875|4.625|5|4.5|3.625|4.75|6|6.438|8.625|6.75|7.5625|6.1875|5.75|6.375|4.75|4.625|5|5.0625|5.625|4.68|3.9|4.7|4.66|8.55|8|8.3|8.13|8.01|9.4|12.4|15.7|15.74|17.31|19|17.1|23.39|24.3|27.78|26.22|28.57|46.75|37.37|71.6|102.15|60.26|41.2|37.38|45.12|52.15|49.4|30.11|27.75|18.59|12.59|12.17|13.7|14.5|11.97|9.99|12.83|10|8.94|7.46|6|7.77|6.12|6.5|9.96|9|10.03|8|7.23|5.44|5.72|3.87|3.76|5.11|5.15|4.4|3.92|4.45|5.61|7.391|7.04|6.01|6.88|7.1766|7.62|7.25|7.36|6.66|6.22|5.58|6.1|5.87|6.0973|4.84|4.46|6.6|
2020-10-25 00:41:27|usamicro_0319|MYO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|6.01|4.08|3.22|3.01|2.04|1.48|1.18|0.7597|0.7261|0.3008|3.716|3.75|4.48|
2020-10-25 00:41:28|usamicro_0320|LIFE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.72|307.02|143.64|140.42|68.04|37.8|45.22|32.2|49|51.8|64.4|51.8|37.8|13.6304|11.55|7.14|7.7014|5.25|3.91|4.17|2.87|4.44|3.27|
2020-10-25 00:41:29|usamicro_0321|AQB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|10.41|7.49|6.6087|3.12|2.8|3.04|2.96|1.68|2.19|3.05|2.68|2.17|1.63|3.22|4.55|
2020-10-25 00:41:30|usamicro_0322|EVOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|7.785|8.74|8.03|5.4995|5.51|7.05|5.23|2.56|3.29|4.71|6.66|2.1|2.05|3.05|2.59|3.38|2.3|2.05|2.53|2.95|2.3|1.5|0.5302|0.8682|1.67|1.15|3.73|4.57|
2020-10-25 00:41:31|usamicro_0323|NVUS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2554.74|2387.88|2122.2|2238.84|1676.7|1415.88|871.56|884.52|243|170.1|135.3186|105.8382|90.54|69.12|86.0346|111.3786|86.4|32.22|72.36|18|13.158|10.44|6.8399|9.3491|17.0999|
2020-10-25 00:41:33|usamicro_0324|HLTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:33|usamicro_0325|EVOL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75|21.376|5.625|6.875|9.75|8.9375|12.75|15|19.5|11.875|13|4.625|5.5|10.8|4.5|1.48|2|0.6|0.4|1.78|5.34|7.2|23.618|26.24|16.14|9.66|6.38|7.02|5.36|6.06|3.88|4.4|3.96|2.56|2|2.28|3.74|4.628|3.38|4.76|3.98|4.5|3.08|1.5668|2.62|5.04|6.81|6.1|6.8099|7.21|7.5|8.18|7.08|6.97|6.58|7.1|5.7|5.5|6.09|6.03|6.22|6.62|9.32|9.6|8.88|7.96|9.26|9.59|8.67|8.85|5.78|5.52|5.92|5.09|4.35|4.05|4.75|5.1|4.7|4.7|4.9|3.2|2.35|1.19|1.2|0.851|0.92|0.87|0.7|1.09|1.09|
2020-10-25 00:41:35|usamicro_0326|JRSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.62|7.38|6.45|6.1|7.3667|7.17|7.39|5.86|5.0858|4.87|4.52|
2020-10-25 00:41:36|usamicro_0327|MOTS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.58|7.14|5.1|2.78|3.9|3.59|2.34|2.29|0.6499|1.37|0.9774|
2020-10-25 00:41:37|usamicro_0328|FAT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4266|8.734|6.7071|7.1967|8.7535|4.8957|5.215|4.3|5.04|4.95|2.43|3.45|5.99|
2020-10-25 00:41:38|usamicro_0329|GEMP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:38|usamicro_0330|DRIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.598|93.6|74.848|64|80.6|42.6|38.6|36|31|27.6|18|14.772|14.74|10|6.402|6.56|7.05|6.3|15.77|
2020-10-25 00:41:39|usamicro_0331|CBLI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|96|101.4|178|221.8|220.8|140|82.2|95.6|90.8|42.6|38.8|67.8|75.6|71.6|72.8|73.2|102.4|144|150.2|68.6|55.6|56.4|57.4|32.8|42.6|26|35.8|31|33|22.6|16.15|10.4|8.574|5.85|3.7|4.59|5|3.58|2.57|3.14|1.7|1.57|1.4607|3.33|3.04|4.04|3.3166|2.56|1.95|1.32|1.7001|1.6|1.03|0.5853|1.92|4.26|2.1|
2020-10-25 00:41:41|usamicro_0332|GNMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:42|usamicro_0333|HSGX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:42|usamicro_0334|PDSB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.9|257.2|168.8|188.8|208.4|253.6|160.6|200.4|212.2|187|26.2|20.6|14.8|6.5|7.4|5.83|5.26|2.65|0.7285|1.38|2.24|
2020-10-25 00:41:43|usamicro_0335|ALRN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12.23|10.38|8.04|5.2|2.9|0.8627|1.95|0.76|0.8154|0.573|0.3713|1.18|1.22|
2020-10-25 00:41:44|usamicro_0336|DLPN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|2.004|1.4|0.8|2.4|2.4|3.2|2.4|1.76|1.6|1.8|2.16|1.36|7.6|12|12.16|13|12|8.5|10|8.35|3.6|3.52|3.64|2.41|0.75|1.65|1.12|0.8|0.7|0.5001|0.9603|0.69|
2020-10-25 00:41:45|usamicro_0337|PRTO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:45|usamicro_0338|CAPR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2550|800|7000|6500|3200||2550|5250|3800|3750|3250|2800|2500|3250|3450|3450|1750|2650|2000|1312.5|1000|1500|2750|2350|2625|2475|463.6|365|445|820|630.75|490|165|330|299.05|305|342.5|320|255|250|75|55|15|47.35|31.5|25|30.5|116|44.3|38.5|34.5|86.2|53.6|40|32.8|26.3|43.2|33|25.079|34|7.052|21.8|15.2|12.8|14.3|10.9|5.013|4.663|3.34|3.08|1.05|1.76|4.6|5.31|
2020-10-25 00:41:47|usamicro_0339|TWMC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:47|usamicro_0340|PLXP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.16|77.28|81.84|89.68|113.28|101.76|112|86.8|68.16|80|132|15.6|10.8|6.15|6.5|6.6|3.35|4.05|4.175|1.22|5.61|6.2207|4.89|4.57|2.7|3.15|3.25|
2020-10-25 00:41:48|usamicro_0341|RWLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827.5|512.5|309|278.75|185.5|389.5|232.875|158|146|72.5|51.25|52.5|40|28.125|26.25|24.2475|22.325|4.38|5.4025|4.2|3.19|2.16|0.432|1.76|1.07|
2020-10-25 00:41:49|usamicro_0342|YOGA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:50|usamicro_0343|WISA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|86|68.4|39.8|23.2|18|12.2|6.85|2.15|1.9|
2020-10-25 00:41:50|usamicro_0344|SES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:51|usamicro_0345|BOXL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.75|3.98|5.37|3.09|1.23|2.94|2.85|1.89|1.05|0.5341|0.92|1.62|
2020-10-25 00:41:52|usamicro_0346|VLRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:41:52|usamicro_0347|VXRT|price|0|321.75|412.5|165|115.5|99|107.25|57.75|66|49.5|82.5|49.5|66|90.75|123.75|127.875|90.75|239.25|189.75|123.75|70.125|74.25|66|78.375|57.75|57.75|55.6908|59.8158|61.875|70.125|90.75|90.75|61.875|107.25|84.5658|94.875|218.625|259.875|239.25|243.375|185.625|152.625|210.375|222.75|218.625|387.75|416.625|470.25|495|577.5|618.75|544.5|709.5|870.408|627|783.75|577.5|449.658|437.25|482.658|224.796|202.158|200.046|144.375|177.375|206.25|185.625|342.375|305.25|449.625|482.625|462|305.25|408.375|524.04|407.88|681.12|406.56|354.354|357.8916|409.2|396|452.76|556.38|838.86|1026.96|938.52|883.08|966.9|823.68|1005.18|864.6|223.08|372.24|378.84|381.48|447.48|350.46|303.6|267.96|238.26|265.32|260.04|307.56|221.1|244.2|160.38|236.94|323.4|363|359.04|316.8|382.14|383.46|355.08|110.88|124.08|122.76|104.28|116.82|43.89|44.66|37.95|45.98|46.09|67.21|31.35|27.17|24.64|25.3|22.77|21.78|21.34|16.5|15.4|21.12|13.53|7.1687|7.3645|7.5361|6.2293|5.3138|3.03|2.85|1.88|1.94|0.6701|0.359|0.3505|1.77|8.85|6.65|
2020-10-25 00:41:55|usamicro_0348|VVPR|price|0.705479452055|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3392|4.1001|4.48|3.57|3.1505|2.166|1.25|1.53|1.2|1.26|1.4|1.23|1.24|0.6752|0.7998|1.78|7.4|
2020-10-25 00:41:56|usamicro_0349|IFMK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.401|15.53|11.72|12.21|13.35|8.3|5.5|2.93|0.89|1.17|1|1.87|0.3989|1.49|1.07|0.7096|
2020-10-25 00:41:57|usamicro_0350|NBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398.4375|386.7188|365.625|356.25|393.75|529.875|541.875|577.5|562.125|712.5|616|657.5|600.5|632.5|614.5|673.75|643.5|674.75|629.75|662.25|578.75|608.5|601.75|601.5|587.25|537|507.75|536.5|||90.5|97.5|57.5|57.5|42.5|28.5|73.5|52.75|42.5|52.025|53.725|57.25|44.7275|43.75|56.9975|29|22.6|32.5|34.25|29.5|29.75|28.25|32|33|43.5|28.5|28.25|21.75|18.375|15.75|16.75|16.625|7.7475|3.59|2.1099|2.61|3.74|3.59|3.9|3.1|4.6|3.225|3.25|2.625|1.8688|0.9|1.2|1.92|0.6524|0.6029|0.76|1.03|0.735|
2020-10-25 00:42:00|usamicro_0351|SLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316800|256200|249000|212400|149340|137100|75000|135000|143100|87900|78600|82500|37800|29400|25500|11466|56400|47400|54000|47100|63000|62400|58200|118200|71067|90900|63600|48600|40500|53100|47400|48000|36600|67500|10212|3225|952.5|835.35|547.5|420|180|249|61|61|51|7.15|6.095|3.8|1.88|3.52|2.55|
2020-10-25 00:42:01|usamicro_0352|CETX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3501|0.175|0.3063|1.3127|0.8752|0.2625|2.6255|28.4428|21.8791|19.6912|8.7516|5.6886|0.8752|0.9627|10.0644|6.9138|9.8456|12.6899|10.8783|10.0644|8.4891|5.251|3.9382|6.9575|4.2664|17.0657|23.4106|43.7581|35.8817|29.318|21.4415|27.6187|31.5788|17.6075|15.0236|24.5775|29.6826|50.8822|28.5321|27.3433|23.856|22.1124|23.1427|16.6437|11.9676|5.0576|4.5617|1.83|1.47|1.225|0.75|1.77|1.08|
2020-10-25 00:42:04|usamicro_0353|OGI|price|1.74649204864||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.152|0.9911|0.43|0.35|0.2194|0.64|0.9451|0.83|1.058|2.3251|1.98|1.84|1.7055|2.5629|3.0636|3.903|5.02|4.1667|7.2356|7.85|4.13|2.54|1.61|1.72|1.29||
2020-10-25 00:42:05|adr_usa_0002|ZNH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.3333|8.792|9.5|4.9587|3.75|3.4583|3.6667|6.25|7.3333|7.0417|4.9583|7.7083|8.75|9.25|8.3667|10.9|6.5667|9.2|11.1|13.4667|8.9267|9.3467|8.8667|9.7133|10.7533|14.1267|16.04|12.7333|12.34|13.5067|11.44|11.0667|9.32|9.5|10.02|7.5467|9.2533|12.8667|15.62|23.18|50.3999|41.4667|23.38|14.3733|9.5133|8.95|8.47|13.48|16.29|16.34|21.32|20.69|27.76|28.85|21.08|28.24|26.95|26.01|23.21|21.94|21.3|24.97|27.83|20.03|20.28|19.79|16.27|15.35|18.02|24.24|29.54|54.07|35.43|38.38|30.86|27.14|29.32|26.42|34.14|41.59|39.5|54.52|55.16|55.32|32.33|30.36|39.61|31.74|31.3|34.12|18.95|22.4|27.65|
2020-10-25 00:42:07|adr_usa_0005|YY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|14.26|17.91|25.01|46.07|50.28|77.02|72.47|74.89|63.09|54.555|69.52|52.86|63.08|60.28|33.22|54.18|41.14|46.34|56.74|85.08|114.95|105.2|103.04|73.95|60.6|84.01|68.7|59.31|52.79|53.26|88.55|77.9|
2020-10-25 00:42:09|adr_usa_0006|YPF|price|0||||||||||||||||||||||||||||||||||||||||||21.75|25.375|26|23.75|23.875|25.25|21.375|19|18.875|17.875|21.625|20.125|22.5|22.875|25.25|26.5|30.75|36.813|34.188|34|30.063|26|27.9375|31.5625|38|38.9375|36.9375|35.5|38.8125|31.75|29.9375|28.95|23|16.5|19.75|18.05|10.52|10.5|12.17|18.78|26.6|26.8|37.02|39.79|39.01|41.5|44|52.6|55.7|68.7|51.99|52.83|40.5101|43.71|47.95|42.19|45.2|38.8|43.1499|43.9|47.66|48.43|46|24.9|30.55|38.1|43.75|43.5|38.91|38.99|50.37|44.54|45.05|34.21|34.68|28.41|12.35|13|14.55|14.29|14.76|20.13|32.96|31.16|32.68|36.99|26.47|27.45|27.43|15.23|15.72|17.88|19.2|18.22|16.5|24.28|21.9|22.28|22.91|21.62|13.58|15.45|13.39|14.01|18.21|9.25|11.58|4.17|5.75|3.57|
2020-10-25 00:42:11|adr_usa_0010|XTLB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|395|349.5|220|122|137|200.5|127.5|90|101|163|164.5|181|2.56|5|12.75|7|4.6|5.5|4|8.75|21.5|16|13|14.5|12.5|25|30.75|27.5|33.6|32.05|30|26.4|16.7|17.8|16|8.5|10.9|11.595|9.75|8|7.3095|6|5.8|4.8|3.45|2.7319|2.99|2.66|2.48|1.88|1.96|1.75|1.43|2.16|2.075|1.8929|1.25|0.9|1.59|1.89|
2020-10-25 00:42:13|adr_usa_0013|XNET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|10.75|7.32|6.37|12.04|6.99|7.6|6.35|5.19|5.35|3.92|3.82|3.24|4.37|15.39|11.27|11.61|8.05|3.52|3.53|2.72|2.44|4.9|3.3|3.48|3.43|
2020-10-25 00:42:14|adr_usa_0014|XIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|6.5|6.91|3.73|2.44|4.99|6.39|4.88|4.3|4|2.38|2.5|2.38|2.38|2.18|2.02|1.73|2.82|2.91|2.69|3.55|4.97|4.02|6.32|5.28|4.92|4.15|3.32|2.46|2.81|3.08|2.82|3.6|4.23|4.8|6.56|5.04|4.57|4.85|6.3|6.83|6.01|4.9|4.63|3.9|4.67|4.2|4.23|3.75|2.17|2.08|1.95|
2020-10-25 00:42:16|adr_usa_0016|WUBA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:42:16|adr_usa_0018|WNS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|29.5|30.75|29.96|28.58|17.14|16.8|15.4|17.45|11.01|5.86|5.08|7.92|16|15|10.89|10.5|8.9|12.38|10.23|8.88|11.75|9.52|12|9.34|10.34|10.56|14.34|16.71|20.74|20.65|18.2|18.28|22.2|20.99|24.51|26.8|28.44|30.96|29.98|30.88|29.49|26.53|28.7|32.56|36.19|40.94|45.05|52.91|50.73|40.29|53.27|58.7|58.9|65.75|41.68|55.99|64.17|
2020-10-25 00:42:18|adr_usa_0019|WIT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.847|1.8704|1.2451|1.0478|0.6371|1.35|1.4452|1.1239|1.0147|1.2742|1.1812|0.8644|1.0417|1.8259|1.5037|1.7681|2.0239|2.8384|2.3231|2.2612|2.2927|2.8215|3.1455|2.6685|2.8125|3.5572|3.6315|3.5145|3.213|3.5415|2.3062|2.8462|2.1532|1.8045|1.4985|2.4998|4.0388|5.1098|5.2447|4.8375|5.4938|5.73|5.1113|4.7962|3.6412|3.8175|4.0388|3.2662|3.3075|3.2738|3.705|2.655|3.9075|4.7025|4.8937|4.2975|4.5263|4.4025|5.1638|4.5338|4.4363|4.4063|4.6162|4.4625|3.6825|3.6037|3.7388|3.825|4.2375|4.1025|3.9075|3.675|3.99|3.81|4.1|4.35|3.7|3.8|2.57|3.26|4.83|
2020-10-25 00:42:21|adr_usa_0020|WF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|35.94|36.72|31.21|30.26|18.78|22.17|22.08|
2020-10-25 00:42:21|adr_usa_0021|WBK|price|0|||||||||||||||||||||||||4.25|3.725|4.325|4.325|3.825|3.7|3.35|2.575|3.25|3.425|3.6|3.375|2.875|2.6|2.025|2.25|2.15|2.525|2.55|3.175|3.2|3.225|3.125|3.4|3.5|3.675|4.05|4.5|4.575|4.5|5.2|5.7|5.7|5.9876|6.2376|6.35|6.775|6.0126|5.5125|6.675|7.2875|6.65|6.15|6.875|6.475|7.15|6.975|7.3625|6.196|7.32|6.52|8.092|8.34|9.06|7.594|7.718|9.04|10.936|11.084|12.084|13.388|12.35|12.862|15.2|14.78|15.186|16.17|16.716|16.994|17.236|16.908|19.128|21.35|21.762|25.16|24.37|21.766|19.058|18.33|12.05|13.34|16.12|23.088|22.604|25.416|17.716|22.46|22.892|25.02|24.032|19.212|20.48|22.75|21.762|25.666|27.582|32.212|26.378|30.67|29.05|32.06|32.12|28.11|26.9|29.91|24.74|21.06|24.23|23.26|22.09|22.74|23.48|26.72|23.4|25.22|24.38|22.18|21.68|20.01|17.47|18.5|19.93|19.99|16.98|10.25|12.51|12.04|
2020-10-25 00:42:24|adr_usa_0022|WBAI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|34.84|34.68|36.87|33.75|19.2|11.78|24.81|15.18|20.02|16.72|16.53|17.83|15.02|13.01|11|11.28|10.29|17.56|14.53|11.06|7.28|13.96|10.24|9.95|8.6|4.52|3.85|2.88|
2020-10-25 00:42:25|adr_usa_0023|WB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|20.47|19.14|14.81|12.93|17.14|11.24|19.89|18.43|26.88|51.63|42.47|51.61|69.08|98.45|104.37|122.78|92.27|75.7|60.07|57.89|42.62|46.74|47.77|35.75|33.9|34.52|
2020-10-25 00:42:26|adr_usa_0024|VOD|price|0|||||||||||||||||||||||2.5395|2.8101|4.8708|5.1831|4.902|5.2871|4.7668|5.2247|3.6427|4.1423|5.3183|4.6106|5.6618|6.0052|4.6626|5.3496|4.9124|5.3912|4.902|5.6826|6.3591|7.4311|6.4424|6.3071|7.8058|8.399|8.2741|9.4606|10.2411|8.8049|9.3669|9.2108|8.5239|10.3348|11.0217|12.0989|13.4259|18.1093|25.2594|31.4884|28.1632|40.2465|46.897|49.2075|59.3862|61.8216|69.3931|51.7521|46.2101|44.727|33.9082|27.9134|27.4263|32.0723|23.0176|17.0478|16.0236|22.6304|22.7553|24.5413|25.2906|31.273|29.8492|27.6011|30.1115|34.1954|33.1713|30.3737|32.4345|26.8143|26.1024|26.602|28.5503|34.695|33.546|42.0012|45.3358|46.6097|36.8556|36.7932|27.6011|25.5279|21.7562|24.3415|28.1007|28.8376|29.1123|25.8152|30.9857|33.0215|35.9065|33.3712|32.0473|35.0072|34.5576|35.1946|35.5942|31.4603|35.4693|35.9002|43.937|49.0951|36.81|33.39|32.89|34.17|32.68|36.45|31.74|32.26|32.05|30.89|29.15|24.43|26.43|28.73|28.46|31.9|27.82|24.31|21.7|19.28|18.18|16.33|19.91|19.33|13.77|15.94|13.42|
2020-10-25 00:42:29|adr_usa_0025|VNET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|13.74|10.5|9.15|11.35|11.52|11.25|8.85|9.5|11.17|16.2|22.82|25.45|30.03|18.21|15.67|16.98|20.52|18.08|21.18|19.32|10.5|8.25|7.15|5.55|5.45|5.87|7.94|6.88|8.5|10.1|8.63|7.94|7.59|8.12|7.25|13.86|23.86|22.77|
2020-10-25 00:42:30|adr_usa_0026|VLRS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|13.72|7.97|8.53|8.93|9.1|11.25|11.94|14.62|17.66|21.33|18.01|17.55|14.51|14.09|14.29|11.83|8.1|7.99|5.03|8.27|5.45|8.52|9.86|10.14|10.42|3.43|5.34|7.21|
2020-10-25 00:42:32|adr_usa_0027|VJET|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.65|192.2|128.6|91.55|69.35|40.05|39.55|34.2|22|23|27.15|22.85|24.05|14.8|14.25|24.85|27.6|24.85|17.25|17.85|23.25|8.9|11.3|9.2|9|10.25|4.15|7.8|8.315|
2020-10-25 00:42:33|adr_usa_0028|VIV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|22.813|20.75|22.438|17.313|23.313|32.375|26.3125|15.625|13.3125|13.82|11.46|7.58|13.1|15.05|12.65|8.7|10.28|9.25|11.39|12.46|15.41|16.11|14.47|17.51|18.94|19|20.18|19.01|20.21|24.38|19.5|21.99|24.89|25.34|32.04|33.37|26.16|25.12|27.03|23.2|19.32|20.78|21.82|24.94|24.21|21.55|21.35|24.28|23.16|23.61|28.8|26.41|27.11|31.02|24.47|21.5|22.65|26.48|23.61|22.66|18.39|20.94|20.38|20.58|17.45|14.69|13.71|8.8|9.07|12.63|12.17|14.85|12.89|14.75|13.66|15.64|15.34|14.83|12.25|10.02|11.98|12.07|12.98|13.12|13.99|9.74|9.52|7.64|
2020-10-25 00:42:36|adr_usa_0030|VIPS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.439|0.615|0.69|1.785|3.112|2.734|5.836|8.399|13.43|18.199|19.998|19.96|28.62|21.97|16.21|15.77|12.17|10.72|15.18|11.33|13.98|11.57|9.17|11.99|16.2|10.7|6.28|5.6|8.03|7.93|9.2|14.17|15.58|19.91|15.41|
2020-10-25 00:42:37|adr_usa_0035|VALE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.295|2.0058|2.3817|2.3117|2.4983|3.4417|4.9142|4.4767|3.8585|5.19|7.2475|8.175|7.3925|9.805|10.1925|11.0375|10.905|10.27|14.73|18.195|21.82|29.6|34.26|31.05|35.48|23.76|11.5|13.93|17.86|22.06|29.04|30.04|24.91|28.51|33.17|32.25|31.33|26.75|22.01|23.31|19.14|19.55|20.415|17.2|13.14|16.71|14.72|12.81|13.44|12.32|8.16|6.26|6.12|4.77|3.33|4.23|4.7|5.11|7.9|9.44|8.42|10.78|12.08|12.55|12.77|13.81|13.07|13.49|13.44|11.77|13.49|7.18|10.56|11.88|
2020-10-25 00:42:40|adr_usa_0036|UN|price|0|1.4875|1.365|1.4613|1.5312|1.6334|1.5021|1.5721|1.6421|1.8463|1.9337|2.0184|2.7475|2.9459|3.6575|3.8675|4.4392|5.3201|6.1891|6.2884|5.32|5.5067|5.1217|5.0983|5.4366|5.7517|6.02|6.755|7.9099|7.3499|7.98|7.2334|8.4466|7.9917|7.4317|8.0267|9.9166|9.1467|10.115|10.8033|9.73|10.9084|9.87|9.9633|10.78|9.7766|9.4033|10.5817|10.0805|11.3572|10.8437|10.8333|11.7292|11.3125|12.0937|13.1354|14.6042|15.5208|17.8385|17.7187|20.8125|22.875|26.3125|20.4166|27.6458|22.1458|23.25|22.7083|18.1458|16.0417|14.3333|16.0833|20.9791|17.5466|19.8566|18.0066|19.2033|18.9333|21.6|19.8166|20.57|19.8133|18|19.7266|21.6333|23.1466|22.8366|19.2666|22.2366|22.8066|21.61|23.8166|22.8833|23.0733|22.55|24.54|27.25|29.22|31.02|30.85|36.46|33.73|28.4|28.16|24.55|19.6|24.18|28.86|32.33|30.16|27.32|29.88|31.4|31.36|32.85|31.49|34.37|34.03|33.35|35.48|38.3|41|39.31|37.72|40.23|41.12|43.76|39.68|39.04|41.76|41.84|40.2|43.32|44.68|46.94|46.1|41.06|49.68|55.27|59.04|56.32|56.39|55.72|55.55|53.8|58.29|60.72|60.03|57.46|48.79|53.27|60.4|
2020-10-25 00:42:42|adr_usa_0037|UMC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3298|10.1673|12.0732|11.2636|5.0685|9.6323|9.9825|7.3762|4.5019|4.0162|4.3716|4.4427|5.8531|6.1118|6.0256|5.2246|4.4853|4.1896|4.0171|5.0891|4.7158|4.4304|4.3353|4.0499|4.1865|4.7081|4.5433|4.763|4.6943|3.4737|3.0048|2.9665|1.75|1.91|2.53|2.37|3.78|3.8|3.75|3.22|2.7|3.08|2.73|2.55|1.95|1.95|2.66|2.11|2.05|2|1.81|2.17|2.11|1.99|2.08|2.42|2.03|2.18|2.41|2.01|1.62|1.93|2.05|1.95|1.85|1.8|1.98|1.97|2.52|2.47|2.59|2.99|2.57|1.78|1.88|2.08|2.09|2.72|2.16|2.58|4.73|
2020-10-25 00:42:45|adr_usa_0038|UL|price|0|1.3889|1.2934|1.3455|1.4453|1.4714|1.3455|1.3065|1.4106|1.6406|1.6667|1.6103|2.2353|2.6693|2.8733|2.9037|3.6676|4.6659|6.0417|5.7639|4.8959|4.9306|4.5139|4.3577|4.5833|4.9827|5.1389|5.6944|6.632|6.1806|6.9444|6.4583|7.3959|7.4133|6.7188|7.6042|9.2709|8.5938|9.8959|10.3299|9.375|10.0522|8.5938|8.7848|9.8264|8.507|8.2639|9.8091|9.0084|9.8894|9.9826|9.8894|10.4454|9.3645|9.9826|10.7545|12.0527|12.9495|14.3549|14.6718|17.0594|19.2842|21.4172|18.8889|25|20.5556|20.6944|21.3542|16.8403|14.5139|13.9583|14.5833|19.2014|16.1167|19.1667|16.6667|18.4833|17.6111|20.2889|20.25|21.25|20.5833|17.8333|19.2444|20.8889|22.3889|22.1022|18.3444|21.9556|22.2222|21.5833|23.4556|22.2889|22.8167|22.54|24.81|27.82|30.07|32.26|31.67|37.42|33.72|28.41|27.21|23.02|18.93|23.5|28.68|31.9|29.28|26.73|29.1|30.88|30.62|32.39|31.19|33.52|33.05|33.73|36.52|38.72|42.24|40.45|38.58|41.2|42.78|45.31|41.9|40.48|41.71|42.96|40.78|43.12|45.18|47.91|47.4|40.7|49.34|54.12|57.96|55.34|55.56|55.28|54.97|52.25|57.72|61.97|60.1|57.17|50.57|54.88|61.68|
2020-10-25 00:42:48|adr_usa_0039|UGP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6172|2.2422|1.8984|2.5313|3.1953|3.1719|1.4922|1.3906|1.3125|1.4375|1.0938|1.1125|0.85|0.7625|0.9988|1.1375|0.86|0.8013|0.8313|0.8475|1.1525|1.315|1.5987|1.5237|1.2725|1.9175|2.4562|2.0362|2.2388|2.1237|1.7175|2.22|1.9212|2.2388|2.86|3.1862|4.1188|4.38|4.3688|4.3|4.7888|3.145|2.6913|3.1387|3.9987|5.0213|5.8975|6.0537|5.9813|7.3725|7.7975|8.515|8.66|8.08|8.43|11.02|11.04|11.22|10.92|12.6|11.09|12.275|11.825|11.605|11.71|10.945|9.66|9.81|10.51|8.095|8.02|9.55|10.61|10.895|10.095|11.175|11.55|12.36|11.19|10.62|6.08|4.755|6.45|7.035|5.39|4.59|6.32|2.39|3.43|4.39|
2020-10-25 00:42:50|adr_usa_0040|UBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|17.05|19.02|21.69|18.52|19.7|16.34|13.04|13.57|15.56|15.85|17.05|16.93|18.15|17.59|15.15|16.12|12.4|12.11|11.58|11.23|12.58|9.52|11.54|11.01|
2020-10-25 00:42:52|adr_usa_0042|TX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|28.46|22.46|22.75|26.1|27.28|29.05|31.42|38.63|36.12|42|21.8|8.53|7.44|17.89|26.73|34.68|41.34|35.49|33.06|43.07|35.74|29.03|21.52|17.67|24.28|20.8|19.46|22.67|20.29|21.94|24.35|29.68|30.21|27.99|24.34|17.56|17.63|19.49|11.71|12.05|18.13|19.39|18.89|24.51|26.42|25.1|30.35|31.77|31.41|36.45|29.99|27.18|27.22|21.82|19.32|21.98|11.7|15.12|18.53|
2020-10-25 00:42:54|adr_usa_0043|TV|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.0938|7.9375|4.1875|5.0938|5|5.625|6.2188|7.6875|7.2188|6.4063|6.2188|7.5938|8.9533|9.672|9.1563|9.4063|4.8281|6.1719|7.8438|11.2031|9.9844|17.0625|17|17.2344|14.4219|11.2344|8.3525|10.0025|7.175|10.795|12.1275|9.345|6.3725|6.9825|6.2875|8.625|9.1475|9.965|11.835|11.3175|13.1825|15.125|14.7|15.5225|17.9275|20.125|19.9|19.31|21.26|27.01|29.8|27.61|24.17|23.77|24.24|23.62|21.87|14.94|13.64|17|18.59|20.76|21.02|17.41|18.92|25.93|24.53|24.6|18.39|21.06|21.08|21.48|23.51|26.58|26.61|24.84|27.95|30.26|33.29|34.31|33.88|34.06|33.01|38.82|26.02|27.21|27.46|26.04|25.69|20.89|25.94|24.37|24.67|18.67|15.96|18.95|17.74|12.58|11.06|8.44|9.78|11.73|5.8|5.24|6.18|
2020-10-25 00:42:56|adr_usa_0044|TTM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0818|11.2356|9.3399|9.5483|12.3175|13.8262|20.0494|16.6152|18.5011|18.9676|16.7939|16.6847|18.6003|18.3323|15.6723|11.3746|7.6029|4.6253|4.5161|9.1513|12.7244|15.583|18.372|17.6376|24.5556|30.4513|27.4538|21.1611|15.8708|16.4862|26.4017|21.6871|24.4564|27.295|25.0122|24.3769|27.3347|30.0841|33.955|39.1758|42.5604|41.687|44.7242|35.23|21.81|28.47|28.67|35.85|39.98|34.55|36.18|35.62|30.68|32.73|25.42|22.37|15.58|12.37|12.56|11.43|8.46|12.49|4.6|6.89|8.87|
2020-10-25 00:42:58|adr_usa_0045|TSU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:42:59|adr_usa_0046|TSM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7941|17.1922|26.2709|17.925|4.7829|5.4862|9.3782|12.9419|14.2775|20.3346|25.5552|22.1148|15.6908|10.0052|11.1645|11.3276|8.1443|13.5104|15.9165|11.7327|6.4576|6.7486|7.5581|9.1133|11.5123|9.6951|9.9996|7.6912|7.6126|8.1627|8.1332|9.086|8.1136|9.7049|9.3218|8.5643|9.6411|10.8873|11.2762|11.01|10.23|9.94|9.79|11.39|8.86|7.5|9.08|9.54|10.96|11.15|10.49|10.15|10.28|12.3|12.11|12.92|11.77|12.71|15.18|14.13|15.6|16.95|17.64|17.53|17.68|17.19|19.18|20.78|20.18|22.21|23.48|23.93|19.89|23.06|25.97|26.59|30.4|29.31|33.35|36.13|37.25|39.44|42.69|38.35|44.76|35.71|40.96|40.52|45.51|57.93|46.91|56.76|80.51|
2020-10-25 00:43:01|adr_usa_0048|TS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.844|4.482|5.102|5.476|6.594|6.572|6.34|8.64|9.666|12.572|16.02|24.492|22.654|35.6|37.09|36.12|49.14|42.72|47.91|48.95|44.86|45|74.5|49.04|20.19|21.23|27.41|36.53|42.85|44.26|35.31|37.58|48.37|46.11|44.53|29.43|36.91|40.53|31.79|43.22|41.66|40.96|39.71|48.77|43.28|42.67|46.69|46.95|30.37|28.08|27.2|25.27|24.25|24.38|27.31|25.5|35.91|31.6|29.84|29.07|32.03|35.8|35.67|32.97|21.51|28.55|26.1|22.33|22.69|10.83|13.31|11.25|
2020-10-25 00:43:03|adr_usa_0049|TRIB|price|0.0333333333333|||||||||||||||||||||||||||||||||||||||||||||||44|22.08|16|33.008|33.504|53.504|65.008|73.008|40|40|30.496|39.008|41.008|35.008|38.496|30.496|28|26|34.496|32|26|64|64|47.008|45.504|36|31.52|28.64|24|23.68|6.04|4.56|4.56|8.552|10.2|10.36|15.16|15.2|12.096|11.12|10.92|10.16|8.2|6.7|6.7|9.11|8.6|7.76|9.19|9.08|10.77|10.8|9.2|4.59|3.93|3.31|2.23|1.74|2.65|4.23|3.76|5.45|5.95|6.3|7.06|9.38|9.1|10.58|10.28|10.67|11.52|12.61|14.14|16.88|15.99|19.48|25|24.23|24.51|23.23|17.4|19.25|16.77|17.25|11.23|11.66|11.5|12.83|6.82|5.96|5.69|6.07|5.04|5.15|4.61|4.68|2.97|2.85|2.68|2.2|0.7698|1.1|1.59|2.49|2.69|
2020-10-25 00:43:06|adr_usa_0050|TOUR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|16.86|17.1|12.11|13.95|18.02|11.77|16.45|10.26|8.18|10.48|8.77|8.63|8.17|7.87|7.88|5.87|8.3|7.32|5.01|4.8|3.13|3.31|2.52|1|1.295|1.18|
2020-10-25 00:43:07|adr_usa_0051|TOT|price|0|||||||||||||||||||||||||||||||||||11.125|11.8125|10.4375|11.375|10.5|10.375|12|11.8125|13.5625|13.5625|13.0625|14.3125|14.625|14.75|15|15.125|15.0625|17|17|18.5625|19.5625|20.125|21.1875|25.3125|28.6565|27.875|30.0315|32.6875|31.4063|24.875|30.5|32.2188|31.7188|34.625|36.8125|38.5|36.7188|36.3438|33.975|35.1|33.775|35.12|38.3|40.45|32.925|35.75|31.635|37.9|37.9|46.255|46|48.04|51.085|54.92|58.615|58.425|67.91|63.2|65.865|65.52|65.94|71.92|69.78|80.98|81.03|82.6|74.01|85.27|60.68|55.3|49.06|54.23|59.26|64.04|58.02|44.64|51.6|53.48|60.97|57.84|43.87|51.11|51.12|44.95|50.1|52.01|47.98|48.7|57.92|61.27|65.6|72.2|64.45|51.2|49.66|49.17|44.71|44.95|45.42|48.1|47.7|50.97|50.42|49.59|53.52|55.28|57.69|60.56|64.39|52.18|55.65|55.79|52|55.3|37.24|38.46|34.3|
2020-10-25 00:43:10|adr_usa_0052|TM|price|0|9.0659|10.0901|10.735|12.7074|11.9867|10.6212|11.1521|9.7488|10|9.5195|9.618|12.1127|14.5089|18.7435|26.6216|26.6216|21.5007|26.2605|30.0026|28.624|37.8807|34.4998|38.8656|40.5068|37.8807|35|36.5|35.2501|28|30.2501|25.7501|25.375|25.7501|23.75|23.75|23.875|20.625|23|23.125|23.5|26.375|28.75|32.375|32|38|44.625|41|41.875|39.75|39.75|38.125|42.25|44.5|50.125|51.25|57.5|50.5|59.25|61|57.375|52.75|51.875|44.875|53.1875|57.25|64|62.5|97.375|104|93.1875|78.5|62.95|70.75|70.45|51.85|50.96|58.15|53|51.1|53|44.95|51.8|59.55|68.75|74.5|81.62|76.38|81.87|74.38|71.49|92.37|104.62|108.9|104.59|108.9|134.31|128.16|125.88|116.86|106.17|100.89|94|85.8|65.44|63.3|75.53|78.57|84.16|80.42|68.57|71.58|78.63|80.25|82.42|68.26|66.13|86.82|80.48|78.51|93.25|102.64|120.66|128.03|121.92|112.9|119.66|117.53|125.48|139.89|133.75|117.28|123.04|106.32|99.99|116.06|117.2|108.62|105.02|119.17|127.17|130.37|128.81|124.35|116.08|118.02|123.99|134.49|140.54|119.95|125.63|132.44|
2020-10-25 00:43:13|adr_usa_0053|TLK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.4564|11.2011|14.0719|13.3964|13.2839|15.7606|13.9031|14.6348|9.8788|4.8968|3.9402|2.4767|1.3889|3.0382|3.0093|6.1632|3.5313|5.4375|4.9063|3.4375|3.125|2.1563|2.115|2.66|2.99|2.705|3.925|4.29|3.715|4.34|4.01|5.5|6.26|7.63|8.04|7.655|9.275|10.45|9.465|10.34|10.07|11.82|14.835|15.08|17.685|22.255|20.615|21.48|24.02|21.59|20.45|16.25|13.815|12.075|11.16|14.385|17.85|20.27|17.88|17.74|20.855|17.455|16.425|16.6|16.285|15.595|15.005|16.7|19.38|18.405|21.74|19.895|19.32|17.555|19.61|20.76|24.05|22.335|21.77|21.585|17.355|22.565|25.375|29.475|32.645|27.64|30.78|33.41|35.26|31.48|26.51|25.88|24.13|25.89|26.62|28.3|30.23|28.53|16.38|22.18|19.07|
2020-10-25 00:43:16|adr_usa_0054|TKC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.769|35.6749|22.0941|10.1511|8.9187|2.3027|6.4215|4.7188|3.3242|3.9567|4.8648|3.8594|5.2345|5.8701|8.1436|10.5338|9.3079|10.9749|17.2407|15.4407|12.0743|13.1251|14.9348|16.2191|10.47|12.65|13.13|13.19|15.81|19.16|28.03|22.51|16.22|13.44|13.67|11.88|13.2|17.87|16.97|15.06|13.41|16.5|16.77|15.12|13.97|11.73|11.93|12.87|11.78|15.48|15.71|16.68|13.86|14.8|14.2|12.55|15.34|13.14|14.94|13.03|11.78|8.82|8.56|10.29|9.03|8.22|6.58|8.3|8.08|8.41|9.71|9.15|6.15|4.83|5.55|5.36|5.33|5.75|5.73|4.79|5.97|4.65|
2020-10-25 00:43:18|adr_usa_0055|TIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:19|adr_usa_0056|TI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:19|adr_usa_0057|TGS|price|0|||||||||||||||||||||||||||||||||||||||||||||||10.7127|9.0276|9.2683|10.1109|10.1109|12.3978|11.5553|11.796|11.796|11.796|12.3978|12.0367|10.8331|10.7734|11.2544|11.0738|9.3887|9.7498|9.0276|9.0276|7.8841|8.847|8.185|8.6665|7.2822|6.6804|7.222|6.4517|5.585|5.0651|1.6851|0.6067|1.0785|1.2615|2.0703|2.9851|3.0525|4.5258|5.171|3.8229|4.651|4.9495|5.3251|5.3443|6.3169|5.0747|4.8821|4.911|5.2962|7.6939|6.2784|7.7035|6.5769|5.7487|4.2466|3.3992|2.7925|1.9549|1.9259|2.157|3.014|2.8118|3.2162|3.0236|3.5918|5.4021|4.4391|3.6592|2.9851|2.8898|2.6962|1.7333|1.5407|1.6948|1.6081|1.6948|2.1185|2.0896|2.3111|2.6577|3.197|3.3703|5.1325|4.3525|3.794|5.8643|5.6236|6.4998|6.5769|8.6857|13.693|15.9944|19.5573|21.4061|19.5862|11.6901|13.9819|14.4441|12.6723|13.9241|8.1754|7.17|4.6|5.63|4.16|
2020-10-25 00:43:21|adr_usa_0058|TEVA|price|0|0.45|0.5063|0.2438|0.1595|0.2156|0.15|0.1126|0.1079|0.1876|0.1876|0.2532|0.2626|0.2813|0.2906|0.3845|0.4969|0.6469|0.7032|0.7032|0.4782|0.45|0.4032|0.4688|0.5156|0.6|0.7126|0.6845|0.8813|0.8063|0.8719|0.7313|0.8626|1.0313|0.9563|1.4156|1.4156|1.8656|1.7438|2.2406|3.2906|3.3938|2.5782|3.7032|3.7657|3.125|3|3.5469|3.024|3.767|4.688|4.517|5.798|4.813|4.735|5.798|6.25|6.938|8.094|6.969|5.914|5.344|4.399|4.735|5.086|5.93|6.125|6.2891|8.9609|9.3281|13.8594|18.2969|18.3125|13.6563|15.575|15.1125|15.4075|13.6675|16.695|16.75|19.305|20.825|28.45|28.6|28.355|31.685|33.59|25.95|29.86|30.99|31.14|33.42|43.01|41.18|31.59|34.09|31.08|37.43|41.25|44.47|46.48|46.19|45.8|45.79|42.57|45.05|49.34|50.56|56.18|63.08|51.99|52.75|52.13|50.17|48.22|37.22|40.36|45.06|39.44|41.41|37.34|39.68|39.2|37.78|40.08|52.84|52.42|53.75|57.51|62.3|59.1|56.46|65.64|53.51|50.23|46.01|36.25|32.09|33.22|17.6|18.95|17.09|24.32|21.54|15.42|15.68|9.23|6.88|9.8|8.98|12.33|9.01|
2020-10-25 00:43:25|adr_usa_0059|TEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||25.875|21.625|22.75|20.875|23.75|20.75|23.438|20.188|20.188|23|26.25|30.438|35.75|36.375|29.8125|29.6875|27.5|27.4375|26.75|26.6875|34.25|34.75|27.5|21.625|15.6875|15.6|15.45|8.69|6.52|2.86|0.65|0.82|2.25|3.74|6.5|6.43|8.75|10.65|9.04|10.92|10.96|12.26|11.94|12.91|12.89|13.54|11.6|13.75|20.01|21.34|24.92|24.55|22.25|21.18|14.25|12.25|7.6|7.75|12.83|15.99|16.82|18.74|16.43|21.18|24.89|24.8|26.06|18.63|17.88|17.72|11.81|10.01|11.38|14.51|14.88|17.95|17.24|19.07|23.55|20.3|19.35|22.71|17.99|14.56|16.07|17.89|18.33|18.3|18.17|22.19|25.34|30.84|36.63|31.33|17.74|17.42|15.56|14.6|17.67|10|11.35|9.22|8.95|6.54|
2020-10-25 00:43:27|adr_usa_0060|TEF|price|0||||||||||||||||||7.8256|8.9496|7.4509|7.6174|8.4914|7.5757|7.8671|7.8256|8.0752|9.0325|8.2003|7.659|8.3249|7.8671|8.7829|9.532|8.658|10.7809|12.4877|10.989|10.7809|9.99|9.8236|11.4052|10.656|11.9047|12.987|11.9882|13.4034|13.4864|11.7088|12.5008|12.9176|13.7096|13.9594|15.8335|18.3754|18.5411|23.0825|23.9172|28.7474|31.3758|30.3547|44.0826|46.3539|10.0353|12.838|12.1149|14.2313|13.929|23.3283|22.0888|18.9624|17.5934|14.7999|14.7508|11.4681|10.4549|12.3427|10.6081|7.9617|7.1575|8.5127|9.35|11.5233|11.8167|14.73|15.18|14.8767|14.9967|18.8333|17.3233|16.3|16.44|15.0067|15.6567|16.58|17.27|21.25|22.1333|22.2533|27.9366|32.53|28.8366|26.5266|23.83|22.4633|19.8733|22.63|27.6366|27.84|23.7|18.51|24.7166|22.8066|25.22|24.49|19.12|17.19|16.41|13.1|13.28|13.49|13.51|12.81|15.48|16.34|15.79|17.16|15.37|14.21|14.35|14.2|12.04|11.06|11.13|9.48|10.08|9.2|11.19|10.39|10.79|9.68|9.87|8.53|7.86|8.46|8.36|8.29|7.6|6.97|4.57|4.82|3.44|
2020-10-25 00:43:30|adr_usa_0061|TEDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|13.95|13.33|11.06|10.19|12.66|9|10.83|10.7|10.13|14.51|15.13|19.57|17.85|14.44|14.56|10.89|7.54|8.37|6.29|5.43|2.54|1.05|1.96|3.83|1.55|1.72|
2020-10-25 00:43:31|adr_usa_0066|STM|price|0||||||||||||||||||||||||||||||||||||||||||||||||22.752|29.748|40.626|48.624|40.248|36.252|35.874|47.376|70.002|66|79.998|93.876|61.062|12.5208|11.6458|7.4896|13.0104|16.1875|23.125|24.6666|50.4791|62.3958|64.1875|47.625|42.8125|34.17|34|21.49|31.67|33.92|24.33|13.53|19.51|18.9|20.79|24.05|27.01|23.6|22.0336|17.28|19.32|16.66|15.94|17.28|18|18.39|16.07|17.26|18.4|19.2|19.19|16.75|14.3|10.66|10.33|10.18|6.65|4.96|7.51|9.43|9.27|9.86|7.91|7.63|10.44|12.42|9.96|6.5|5.93|8.19|5.44|5.4|7.24|7.71|8.99|9.2|8|9.24|8.89|7.69|7.47|9.27|8.12|6.82|6.66|5.58|5.89|8.15|11.35|15.46|14.38|19.42|21.84|22.29|22.12|18.34|13.88|14.85|17.62|19.34|26.91|21.37|27.41|30.69|
2020-10-25 00:43:34|adr_usa_0068|SSLT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:34|adr_usa_0069|SSL|price|0|3.8438|3.9063|3.75|3.6875|4.0313|3.625|2.7813|2.625|2.9688|3.25|2.5625|2.4063|2.1563|1.625|1.6875|2|3.625|3.4375|4.0625|2.4063|2.4375|2|1.625|1.9375|3|3.1875|2.9375|3.5|3.125|2.9375|3.625|3.9375|3.625|4.125|5.125|5.625|5.1875|5.125|4|3.25|4.0625|4.125|4.375|4.25|4.375|5.125|8.5|8.5|9.688|9.625|8.25|8.063|9.625|10.75|11.75|11.625|10.375|13|13.75|10.563|8.125|5.938|4.25|4|4.875|7.25|7.75|8.375|6.5|6.625|8|6.5|8.375|9.07|8.15|8.85|11.21|10.401|11.4|12.45|11.29|11.28|12.05|14.49|15.54|15.73|18.72|21.68|23.85|26.98|38.69|35.64|37.83|38.64|32.89|36.9|33.05|37.54|42.99|49.47|48.39|58.94|42.49|30.33|28.95|34.82|38.12|39.94|41.27|35.27|44.79|52.05|57.95|52.89|40.6|47.4|48.64|42.45|44.58|43.29|44.34|43.31|47.79|49.45|55.88|59.12|54.49|37.97|34.04|37.06|27.82|26.82|29.54|27.12|27.32|28.59|29.4|27.95|27.53|34.21|34.03|36.54|38.64|29.29|30.94|24.85|17.01|21.61|2.01|7.71|7.6|
2020-10-25 00:43:37|adr_usa_0070|SQNS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|55.16|23.68|10|11.44|8.76|6.56|10.28|6.16|6|9.44|7.92|10.52|7.08|7.6396|4.96|6.44|6.84|3.88|7.88|11.28|7.44|6.6|7.28|10.84|14.8|13.28|7.52|6.72|8.12|5.64|3.2|4.4068|3.5156|3.5604|2.99|5.09|6.14|5.77|
2020-10-25 00:43:39|adr_usa_0071|SQM|price|0|||||||||||||||||||||||||||||||||||||||||||2.6|3.05|2.975|2.9625|3.3375|2.9125|3|4.725|4.375|4.7|5.225|5.425|5.5875|5.4125|5.7625|6.6125|5.9|4.4|4.4|3.35|2.9125|3.3687|3.2|3.5375|2.9625|3.1563|2.725|2.225|2.0812|2.1|2.14|1.969|1.695|2.332|2.35|2.218|1.91|2.17|2.366|2.809|3.999|4.157|4.095|4.09|4.82|6.19|8.055|10|12.624|10.92|11.35|10.414|11.51|13.557|14.6|17.204|17.288|17.675|23.38|46.6|25.21|24.39|26.56|36.19|39.13|37.57|37.39|32.61|48.24|58.42|55.26|64.72|47.81|53.85|58.67|55.67|61.64|57.64|55.45|40.4|30.55|25.88|31.74|29.31|26.14|23.88|18.25|16.02|14.54|19.01|20.55|24.72|26.9|28.65|34.37|33.02|55.66|59.37|49.15|48.05|45.72|38.3|38.44|31.11|27.79|26.69|22.55|26.07|32.42|
2020-10-25 00:43:42|adr_usa_0073|SOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.95|47.25|86.5|67.8|18.15|13.85|28.75|29.3|24.5|25.1|27.7|55.1|42.55|44.15|24.5|11.75|7.5|14.05|6.45|7.75|8|8.05|10.55|21.55|16.4|20.4|14.7|16.95|7.65|8.1|6.85|5|9.4|7.45|6|4.7565|3.299|2.42|2.48|2.24|2.85|2.69|2.71|2.18|1.21|1.78|1.39|1.74|1.4415|1.235|1.19|2.06|
2020-10-25 00:43:43|adr_usa_0074|SNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.53|26.45|30.45|26.05|32.7|30.8|36.81|32.71|32.0077|35.96|39.24|42.23|42.39|40.63|44.48|45.58|45.61|44.07|45.5|42.93|40.82|42.38|46.71|37.16|32.32|32.87|30.9|27.93|33.17|36.75|39.42|37.24|30.78|33.73|32.3|34.66|37.78|33.35|35.71|38.8|36.65|44.2|47.63|50.15|53.4|50.32|50.86|51.75|54.4|57.29|46.34|50.98|49.84|47.83|43.8|39.9|40.55|38.97|39.69|44.36|49.29|49.1|42.86|40.28|40.19|43.96|42.43|45.41|43.15|44.41|50.3|40.61|51.86|52.07|
2020-10-25 00:43:46|adr_usa_0075|SNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9615|11.4908|11.5308|15|9.8462|10.5154|12.6154|13.5385|11.7615|13.1077|13.8462|18.5769|19.6769|31.3077|28.5385|27.9|31.4308|31.7769|31.6923|30.0154|33.7231|37.4923|46.0385|41.0846|48.1|69.8308|59.2308|86.1539|83.5769|119.7154|64.9|76.9|58.8616|46.7077|42.6923|55.8769|65.5|66.5|63.2616|63.8923|67.7|73.0846|77.6693|71.9231|73.7231|80.6693|84.8616|69.7539|71.5539|87.0077|87.1539|67.7231|79.32|81.35|85.31|92.49|87.36|81.34|79.69|88.39|59.37|60.25|62.85|70.12|70.1|72.7|81.6|80.72|75.11|71.58|85.72|90.93|99.42|75.66|79.5|68.29|58.2|58.99|45.51|43.78|40.24|
2020-10-25 00:43:48|adr_usa_0076|SNN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9125|6.75|5.925|7.225|7.725|9|8.74|9.74|10.09|12.08|12.184|10.64|11.86|12.23|11.538|12.24|13.23|16.408|20.004|21.892|17.768|20.6|20.564|19.856|17.9|18.552|18.576|14.78|17.4|20.864|25.156|24.376|23.116|23.268|24.464|22.316|21.948|12.156|13.688|14.684|18.012|20.28|20.024|19.32|18.088|20.476|22.608|20.888|18.08|18.436|20.068|19.396|22.364|22.116|22.352|22.616|24.88|28.496|31.268|35.536|33.676|38.04|34.17|34.92|34.13|34.62|33.13|34.06|32.87|29.66|31.42|34.94|35.53|34.73|38.45|37.05|37.41|35.91|40.11|43.8|47.96|47.85|29.85|37.67|40.31|
2020-10-25 00:43:50|adr_usa_0077|SNE|price|0.0288049029622|7.1023|6.25|6.8182|7.5569|7.3295|6.1932|7.1591|7.7273|7.7273|6.7614|8.3523|9.716|10.341|8.2955|10|8.7501|9.0909|14.716|13.2386|18.9773|20.1137|23.8636|21.7614|23.1818|22.6137|26.1932|26.7046|22.8978|24.1477|26.8182|22.6705|21.6478|20.9091|20.6818|19.875|15.375|16.1875|15.625|16.1875|19.1875|22.4375|21.1875|22.75|28.1875|27.9375|29.625|30.188|24.438|25.438|27.125|22.875|30.375|32.25|32|30.125|34.563|36.688|50.907|42.188|42.532|42.469|42.5|32.9375|45.6563|46.25|62.5938|79.875|140.0625|112.8125|93.9375|83|72.25|76.65|49.52|38.2|51.7|54.2|45.33|43.24|35.13|24.74|31.2|35.2|41.81|38.4|34.65|34.85|40.02|36.71|32.51|32.8|46.07|48.94|45.99|40.98|50.49|53.26|52.74|49.46|40.07|45.79|37.67|23.24|20.63|25.86|27.96|29.39|38.32|34.22|31.22|33.84|31.83|28.31|25.1|20.97|20.77|16.21|12.15|11.74|17.4|16.43|21.04|17.25|19.12|17.64|18.43|19.82|26.78|30.23|28.35|28.4|25.72|24.1|33.41|31.33|33.73|34.52|41.07|43.41|48.34|45.83|54.02|54.13|42.24|50.37|56.86|60.83|59.18|64.25|77.96|75.43|
2020-10-25 00:43:53|adr_usa_0078|SMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:43:53|adr_usa_0079|SMFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|28.5|25.6|23.1|25|20|16.3|16.2|15.7|8.3|9|9.8|10.7|5.2|3.7|4.6|8.52|9.3|14.3|13.6|10.9|13.6|13.8|13.6|18.2|21.1|21.4|21.4|19.5|20.6|18.2|19.12|15.42|14.82|13.5|16.06|12.3|8.34|6.96|8.44|6.68|6.14|6.68|5.76|5.94|6.88|6.31|5.83|5.57|5.53|6.85|6.43|6.46|6.98|8.15|8.71|9.97|10.21|8.16|8.73|8.2|7.11|7.93|8.44|7.55|7.46|6.07|6.15|6.86|7.95|7.54|7.69|7.83|8.77|8.47|8.03|8.08|6.42|7.03|6.97|6.87|7.48|5.18|5.83|5.73|
2020-10-25 00:43:55|adr_usa_0080|SKM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0988|14.0698|11.44|9.38|9.209|7.664|5.777|7.658|5.126|6.5393|9.367|12.7427|15.1699|11.0437|36.8325|40|37.375|25.125|23.625|15.18|16.95|17.55|21.05|23.3|24.02|21.24|22.1|14.01|19.4|19.16|18.54|22.13|21.25|20.27|22.34|20.18|20.58|23.14|20.99|23.27|22.62|22.88|27.02|23.27|26.86|29|31.45|19.9|21.48|19.31|18.79|14.86|14.93|17.45|16.31|17.26|15.47|17.48|18.63|18.57|17.7|14.35|14.55|13.99|11.75|14.53|16.48|18.31|19.55|21.64|25.16|22.35|26.09|30.34|28.59|27.21|25.71|23.99|21.46|20.47|20.12|22.23|21.9|25.73|24.26|24.75|27.89|23.75|23.86|27.13|26.61|24.49|24.67|22.17|23.25|15.69|18.75|22.43|
2020-10-25 00:43:58|adr_usa_0081|SIMO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|13.89|12.15|12.9|14.25|16.38|15.81|26.25|24.99|23.33|17.73|13.09|15.73|5.05|2.67|2.86|3.79|3.55|3.3799|3.76|5.17|5.54|4.14|7.51|10.47|12.5|21.48|21.13|13.84|16.1|14.1|13.15|10.66|11.51|14.12|17.11|19.48|26.96|23.77|27.71|33.7|25.4|32.9|36.31|44.72|50.36|44.62|43.86|49.79|44.7|52.77|46.64|53.51|53.88|35.01|40.07|41.53|33.54|50.24|30.96|48.02|38.04|
2020-10-25 00:44:00|adr_usa_0082|SIM|price|0||||||||||||||||||||||||||||||||||||||||||13.38|16.25|33|26.75|19.38|28|15.13|5.38|9.88|9.25|6.25|4.625|5|4.25|3.125|3.375|3.625|7|4.625|4.9375|2.9375|1.5|1.3125|2.375|2.375|1.375|4.625|5|3.625|3.3125|2|1.8|1.5|1.1|1.26|1.3|1.55|0.98|0.9|1.4|1.25|1.55|3.19|3.28|3.15|3.9|7.7|4.55|4.1|4.45|3.96|7.03|7.74|14.16|14.37|12.33|12.48|10.44|10.35|11.13|16.88|8.88|4.95|4.3|7.05|8.15|8.4|8.65|7.19|7.28|7.83|8.5|7.54|6.12|7.1|9.37|9.44|12.086|14.3|14.22|13.48|11.93|12.26|11.43|13.95|13.35|9.88|8.14|8.72|7.376|6.682|8.15|7.4899|9.26|14.3535|12.92|10.73|10.27|9.35|9.1|9.49|9.03|9.6|8.59|8.11|9.31|10.16|7.09|6.15|7.02|
2020-10-25 00:44:03|adr_usa_0083|SIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|150|299.5|87|60|16.5|12.125|15.08|4.28|6.84|6.56|2.36|2|2.53|3.4|5.9|7.15|4.94|6.12|6.57|5.86|6.15|4.71|4.81|4.84|11.07|13|9.3|8.98|9.25|8.42|9|7.53|5.48|4|3.88|1.76|2|1.04|1.49|2.21|1.58|1.64|1.35|2.79|1.96|3.63|4.26|4.54|4.18|3.495|2|2.33|2.01|1.98|1.86|1.84|1.92|2.02|2.27|1.95|1.45|1.3101|1.52|1.12|1|1.27|1.09|1.08|0.8|0.9079|0.7899|1.34|1.84|2|2|1.52|1.3436|1.6319|1.3723|1.36|1.3|0.7631|0.86|1.01|
2020-10-25 00:44:05|adr_usa_0084|SID|price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.078|0.9583|1.125|0.7808|1.1822|1.0422|0.8855|1.1406|1.4792|1.3594|1.6146|1.099|1.2812|1.0885|0.5625|0.8281|0.5417|1.0729|1.1146|1.4583|1.3021|1.2213|1.3594|1.3021|1.3054|0.8037|0.4996|0.655|0.8437|0.5875|0.4433|0.5771|0.7496|0.9792|1.5167|2.1646|2.75|1.9083|2.5733|3.1333|3.9133|2.785|3.7733|3.56|4.8183|4.8067|4.735|4.985|6.48|8.4833|10.5117|15.005|18.315|22.205|13.93|5.865|8.135|11.405|15.34|16.085|19.475|14.55|16.57|15.97|15.86|12.19|9.25|8.14|10.58|5.42|6.39|5.715|4.73|2.9|4.36|6.19|4.15|4.35|4.17|2.23|1.78|1.69|1.25|1.06|2.27|2.29|2.58|3.25|3.21|2.03|3.43|2.4|2.48|1.97|2.14|2.21|4.25|4.16|3.45|3.55|1.23|2.08|3.21|
2020-10-25 00:44:08|adr_usa_0086|SHI|price|0||||||||||||||||||||||||||||||||||||||||||12.6667|17.25|28.1667|18.5|15.3333|22.1667|19.25|19.6667|20.9167|19.5833|19|20.4167|19|18|19.5833|17.0833|16.4167|21.75|10.3753|10.292|7.4587|6.5833|5.6667|7.1667|15.375|14.9167|10.0417|7.4167|9.2083|8.875|6.4167|8.4|9.7|6.0667|6.02|8.8467|10.1333|7.2|9.9667|11.1333|12.8867|14.1867|30.84|30.2733|22.1267|25.8067|24.8667|27.1|23|23.5|25.3333|37.9734|32.9|33.16|33.02|34.6867|44.2667|54.1|40.7067|23.3267|22.7267|14.8133|17.44|16.4133|22.98|27.6933|26.0667|26.4267|24.7867|27.4733|34.38|31.7467|29.3333|23.2267|22.0533|23.9467|19.0067|17.0467|24.2067|29.2067|22.1533|25.0467|28.54|25.77|27.69|32.84|29.33|37.31|53.83|38.72|39.59|50.42|45.87|51.17|54.13|55.76|53.51|59.82|57|61.32|59.98|60.35|43.16|47.73|39.95|29.22|30.55|24.47|23.88|18.36|
2020-10-25 00:44:10|adr_usa_0087|SHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|15.9|18.3|13.995|17.385|21.375|26.425|26.75|35.475|41.09|42.825|44.675|45.905|52.425|57.95|63.5|62.625|57.065|47.435|43.84|39.99|23.25|19.84|24.98|40.175|37.605|37.99|36.815|38.36|45.745|43.38|47.815|35.7|35.005|39.295|33.32|34.46|36.08|34.34|31.26|42.34|44.38|40.7|45.91|49.81|43.01|39.21|36.76|33.97|34.76|36.05|31.9|35.32|39.78|42.8|42.83|45.05|46.74|41.81|39.45|37.62|35.84|38.38|38.63|35.88|39.62|18.54|24.45|24.18|
2020-10-25 00:44:13|adr_usa_0088|SFUN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.9412|162.9716|179.8034|176.3203|124.2621|126.8979|181.3097|150.6207|134.0524|221.9772|254.3607|229.0376|470.6897|767.9772|622.0634|456.0983|455.1569|351.6052|280.531|395.85|292.769|353.9586|274.8828|236.2862|210.3983|147.3259|130.381|153.9155|186.3931|230.1672|236.2862|175.5672|118.6138|63.5431|63.5431|33.395|22.3|28.6|13.5|11.33|11|
2020-10-25 00:44:14|adr_usa_0089|SBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.4333|0.8533|1.02|0.9367|1.4333|1.9167|2.2333|2.0233|1.7283|1.9717|2.4383|2.1233|2.4833|2.7917|2.8433|3.3116|3.6333|4.7433|5.7833|5.6433|7.3517|8.3217|8.185|7.565|8.4317|5.1883|3.745|3.6633|4.635|6.3217|6.285|6.1333|6.82|7.255|8.7083|9.5567|9.8167|8|9.015|12.7633|12.4633|13.2767|14.02|15.0533|10.41|10.12|11.45|8.5|10.72|8.23|6.48|6.11|5.04|3.86|4.76|6.38|8.7|9.03|8.37|9.76|9.2|10.35|10.39|11.46|6.01|5.92|7.84|11.37|11.81|12.14|15.16|7.13|11.01|9.03|
2020-10-25 00:44:16|adr_usa_0090|SBGL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:44:17|adr_usa_0091|SAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.813|12.094|12.5|14.188|11.625|14.125|17.313|22.188|26.563|35.75|56.625|38.9375|36.0625|26.3125|34.625|37.75|52.0624|59.7499|46.9375|61.5|33.6875|28.99|35.09|25.92|31.93|37.2|24.29|11.25|19.5|18.96|29.22|30.41|41.56|39.31|41.81|38.95|44.21|40.08|43.3|43.33|45.07|54.32|52.52|49.5|53.1|44.65|51.07|58.67|51.05|49.57|52.11|53.43|36.22|35.29|40.19|48.87|46.81|48.17|44.3|49.31|50.61|61.36|60.65|50.62|52.95|69.82|59.36|71.33|80.38|80.54|72.83|73.92|87.14|81.31|77|72.16|69.65|72.17|70.23|64.79|79.1|80.42|75.02|91.41|86.43|98.17|104.67|109.65|112.36|105.16|115.66|123|99.55|115.46|136.8|117.87|133.99|110.5|140|155.81|
2020-10-25 00:44:19|adr_usa_0092|SAN|price|0||||||||||||||||||4.3302|4.2689|4.0442|4.2177|4.8203|4.4935|4.902|4.6773|4.1259|4.5139|4.4118|2.9004|4.0135|3.1251|3.8298|4.3505|3.7275|4.0033|3.5131|3.6153|3.8909|2.9616|3.1353|3.5029|3.6561|4.1565|3.8093|3.8093|2.9208|3.1761|3.125|2.901|3.217|3.401|4.024|3.861|3.789|4.279|5.188|5.556|7.583|8.027|7.982|12.0251|12.4234|7.5938|9.875|10.0625|10.625|10.3125|11.6875|10.6875|10.375|10.9375|10.5625|9.07|9.19|7.54|8.3|8.22|7.79|5.18|7.05|6.36|8.82|8.51|12.01|10.98|10.5|9.78|12.37|12.16|11.58|13.17|13.19|14.61|14.62|15.79|18.66|17.83|18.38|19.31|21.54|19.94|18.19|15.02|9.49|6.9|12.1|16.15|16.44|13.27|10.5|12.66|10.65|11.71|11.51|8.04|7.52|7.67|6.56|7.46|8.17|6.81|6.47|8.17|9.07|9.58|10.42|9.5|8.33|7.45|7.01|5.28|4.87|4.36|3.92|4.41|5.18|6.07|6.69|6.94|6.54|6.55|5.34|5|4.48|4.63|4.58|4.02|4.14|2.35|2.41|1.85|
2020-10-25 00:44:22|adr_usa_0093|RYAAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2692|3.4779|3.5097|3.1174|4.7436|4.1667|4.1026|4.4071|5.1603|6.4503|5.8974|6.8429|10.4487|9.8397|9.7436|12.8205|11.6346|13.1462|10.3846|15.3846|15.6462|17.1311|16.4974|20.5128|20.8308|21.7333|20.7436|26.0615|17.4|16.8308|15.3846|20.7282|21.5692|23.5436|23.4872|29.0154|28.0769|27.1267|31.8513|41.1487|45.5077|39.2615|42.5949|39.3026|27.8974|31.2718|23.0051|30.1949|23.7026|27.3538|29.7436|29.1282|28.0513|27.6205|31.0154|30.6769|28.4308|31.0051|26.441|30.4|37.0769|31.6|32.9436|35.5385|42.6256|51.1795|52.2256|46.6256|58.9846|55.7026|57.2103|69.3538|67.8974|73.0974|80.3795|86.1|85.07|80.85|75|83.29|83.58|108.45|107.62|103.34|125.53|113.64|99.59|70.48|73.15|63.44|62.25|87.09|49.56|67.1|87.69|
2020-10-25 00:44:25|adr_usa_0095|RIO|price|0||||||||||||||||||||||||||||||10.0625|7.5313|8.5938|9.75|9.1563|10.1563|8.75|10.0625|11.9375|11|10.3438|10.6875|10.2188|10.4375|12.2188|12.4688|13|14.2813|13.1563|13|13.2188|14.5625|14.375|14.75|15.0625|15.5|16|15.6563|17.7188|15.9845|12.9375|13.7345|11.8125|12.25|11.3281|13.75|16.8125|17.75|23.6875|17.8125|16.3125|14.875|18.0156|17.535|18.1625|15.75|19.575|20|18.5|16.45|19.8825|18.925|19.1375|21.9375|27.8275|25.145|24.5125|27.1625|29.8025|32.4375|30.48|41.075|45.6975|51.75|52.4275|47.4075|53.1225|56.9525|76.53|85.85|104.975|102.96|123.75|62.375|22.2275|33.515|40.9675|42.5725|53.8475|59.1825|43.6|58.73|71.66|71.12|72.32|44.08|48.92|55.59|47.81|46.76|58.09|47.08|41.08|48.76|56.43|55.83|54.28|49.18|46.06|41.4|41.21|33.82|29.12|28.27|31.3|33.4|38.46|40.68|42.31|47.19|52.93|51.53|55.48|51.02|48.48|58.85|62.34|52.09|59.36|45.56|56.18|60.39|
2020-10-25 00:44:28|adr_usa_0096|RENN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.25|128.55|86.85|49.5|80.25|70.8|59.55|49.5|44.25|42.15|50.1|45.75|47.85|49.95|51.6|38.4|36.15|56.85|45.15|55.35|48.15|27.6|28.8|25.8|23.7|18.93|25.74|30.9|24.75|6.9|4.26|4.5|4.59|2.8185|2.445|2.49|1.01|3.64|4.01|
2020-10-25 00:44:29|adr_usa_0098|RDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|8.5|10.7|9.625|10.775|9.545|8.78|9.55|9.18|10.885|11.725|15.685|11.87|8.8893|8.11|9.785|8.54|8.3|9.145|10.705|15.585|13.73|16.13|17.63|15.93|15.65|16.38|17.87|14.66|15.52|11.15|9.76|9.45|15.58|19.25|26.09|28.18|30.63|32.75|35.36|36.92|34.02|30.72|29.57|33.5|27.68|30.68|33.57|32.22|35.64|38.56|40.29|43.12|40.45|53.35|50.28|54.5|53.89|61.38|45.42|44.43|45.6|47.83|45.13|40.13|41.44|34.51|36.75|32.79|34.7|34.93|36.84|40.5|36.05|39.09|40.64|38.59|54.34|72.41|
2020-10-25 00:44:31|adr_usa_0099|RDS.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||27.5984|25.2784|27.405|27.985|27.695|31.5134|31.03|34.0267|35.8634|39.585|40.4067|48.6234|51.62|50.75|51.33|49.155|42.2681|43.1381|47.125|53.795|52.78|56.84|56.9131|57.9281|56.7681|57.275|54.2068|58.3944|51.504|48.082|51.3648|52.2116|41.4352|45.1472|42.0152|46.226|43.8016|52.2348|46.2956|51.852|51.6316|59.624|63.0576|67.3496|68.87|64.53|65.15|69.87|68.38|71.15|66.61|83.35|82.1|83|67.38|80.11|57.09|51.43|43.61|50.86|55.77|58.13|55.33|48.28|58.79|66.67|73.24|71.75|62.05|76.01|70.63|69.93|71.3|70.89|66.82|66.27|68.85|75.11|78.11|87.01|79.12|69.56|62.7|57.35|47.48|46.04|49.19|56|52.83|57.97|55.83|54.43|62.54|68.29|65.53|72.65|70.93|59.94|63.95|65.74|59.9|59.97|32.66|30.45|24.22|
2020-10-25 00:44:33|adr_usa_0100|RDS.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||29.125|26.938|30|30.469|30.688|35.281|35.313|38.438|39.031|42.688|43.75|54|55.5|54.188|56.813|54.813|47.625|47.875|52|60.25|59.063|60.563|57.813|61.563|59.938|60.563|55.44|58.27|50.25|49.02|54.32|55.27|40.17|44.02|40.75|46.62|44.2|52.39|47.58|51.67|51.6|57.38|60.04|64.9|65.64|61.49|62.26|66.98|66.1|70.79|66.3|81.2|82.18|84.2|68.98|81.71|59.01|52.94|44.3|50.19|57.19|60.11|57.86|50.22|60.3|66.78|72.86|71.13|61.52|73.09|70.13|67.43|69.41|68.95|65.16|63.8|65.68|71.27|73.06|82.37|76.13|66.95|59.65|57.01|47.39|45.79|48.45|55.22|50.07|54.38|52.73|53.19|60.58|66.71|63.81|69.23|68.14|58.27|62.59|65.07|58.85|58.98|34.89|32.69|25.17|
2020-10-25 00:44:35|adr_usa_0101|RDHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|11|10.35|10.2|11.25|14.151|17.244|13.07|11.74|13.77|17.61|12.82|12.23|12.12|10.4|14.69|10.25|10.04|8.8|9.09|5.04|4.96|7.93|8.66|5.36|8.31|6.4|7.5|6.07|4.43|7.14|9.98|
2020-10-25 00:44:37|adr_usa_0102|RBS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:44:37|adr_usa_0104|QIWI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|23.2|31.03|55.68|34.6|40.34|32.28|20.19|23.51|29.53|16.12|17.53|14.1|13.64|15.3|12.83|16.85|24.58|16.36|14|18.55|14.71|12.92|13.68|14.39|19.73|22.57|19.36|10.71|17.32|17.39|
2020-10-25 00:44:38|adr_usa_0108|PUK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5455|35.4545|29.0909|27.4545|26.9375|31.5|21.35|23.86|20.73|22.67|21.57|17|12.58|14.7|11.52|12.51|13.85|16.62|16.86|16.92|16.49|17.38|18.88|18.3|18.39|18.72|23.28|20.99|24.25|28.16|28.18|29.96|30.66|28.05|26.76|23.33|18.4|11.45|10.5|13.96|18.44|20.36|15.89|15.4|19.42|20.78|23.86|22.63|18.61|19.5|24.69|22.37|26.73|28.28|33.6|32.64|38.31|44.33|44.54|45.26|46.67|47.73|52.46|48.36|41.84|46.26|38.47|32.57|35.81|39.36|43.48|46.04|47.64|50.11|53.25|45.92|45.49|34.74|42.36|42.91|36.82|37.61|17.83|30.23|30.55|
2020-10-25 00:44:41|adr_usa_0109|PTR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|21.3125|20.375|16.1875|17.31|21.22|20.05|17.95|20.72|20.95|20|20.06|20.82|28.9|33.55|49.4|49.8|43.39|53.15|54.35|60.76|71.47|80.87|81.88|102.61|96.5|107.08|132.98|114.8|147.1|185.58|184.03|120.63|135.44|92.79|83.19|78.33|108|113.75|118.49|117.22|116.31|115.65|128.62|150.4|140.65|121.69|120.71|138.89|137.44|131.3|142.06|135.67|102.45|112.7|109.67|99.72|123.41|128.51|112.76|111.21|115.08|67.69|66.36|65.48|68.94|63.96|75.99|74.75|62.35|63.74|69.24|69.84|74.15|80.24|61.42|65.43|56.18|50.22|49.12|31.94|34.77|29.35|
2020-10-25 00:44:43|adr_usa_0110|PTNR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|25.875|17.75|7.9688|8.3125|6.25|4.4844|4.01|4.21|5.971|5|4.18|4.52|3.55|3.23|4.5|5.88|7.41|7.83|7.59|6.88|8.42|8.86|8.01|8.17|8.4|7.69|8.5|9.73|11.46|14.57|16.58|16.42|20.25|22.12|24.03|18.42|15.58|15.12|16.35|18.92|19.49|22.39|17|18.38|20.02|18.84|16.1|9.78|9.03|7.58|4.55|5.34|5.45|6.18|6.64|7.72|8.92|8.96|8.09|7.18|5.48|2.93|2.67|4.33|4.3|4.45|4.26|4.59|4.65|5.679|5.16|5.41|6.24|4.84|3.8202|4.9|5|3.92|4.18|4.3|4.29|3.51|4.19|3.863|
2020-10-25 00:44:45|adr_usa_0111|PSO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.179|9.638|9.753|9.638|10.9|10.556|10.785|12.047|11.703|14.916|16.752|15.834|18.702|21.341|18.128|19.505|28.684|34.995|29.373|27.625|23.563|17.77|17.03|10.25|11.9|13.43|10.39|8.98|9.35|8.53|9.6|10.16|11.08|11.08|12.38|11.43|12.25|11.93|11.91|11.84|11.88|13.7|12.74|13.72|14.94|15.93|16.64|14.9|14.89|13.09|12.43|11.36|9.44|9.96|10.11|12.43|14.19|15.69|14.07|15.6|15.87|17.86|18.46|17.69|18.58|19.04|19.1|19.82|19.41|18.18|17.96|20.35|21.89|17.21|19.22|20.02|18.49|21.61|20.01|16.65|11.03|12.84|12.65|9.81|10.2|8.18|8.93|8.11|9.66|10.53|11.43|11.77|11.48|10.98|10.32|8.92|8.08|6.5|7.07|6.45|
2020-10-25 00:44:48|adr_usa_0112|PRAN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:44:48|adr_usa_0113|PKX|price|0|||||||||||||||||||||||||||||||||||||||||||||||32.875|29.25|28.875|29.5|32.875|21.875|24.25|24.375|21.375|20.25|23.75|32|25.75|17.438|19.6875|12|13.8125|16.875|17.875|33.625|31.3125|35|27.5|24|18.625|15.5625|17.95|19.72|15.7|23|26.15|27.27|21.58|24.73|19.7|26.19|28.6|33.97|35.39|33.5202|37.85|44.53|49.36|43.97|56.56|49.51|63.8|66.9|64.93|82.67|103.95|120|178.77|150.41|118.98|129.78|93.37|75.25|66.83|82.67|103.94|131.1|117.01|94.32|113.98|107.69|114.29|108.62|76.01|82.1|83.7|80.44|81.54|82.15|73.71|65.08|73.64|78|69.41|74.44|75.9|63.81|54.66|49.09|35.02|35.36|47.33|44.5|51.08|52.55|64.5|62.59|69.4|78.13|78.85|74.12|66|54.94|55.21|53.06|47.16|50.62|32.65|37.04|41.86|
2020-10-25 00:44:51|adr_usa_0114|PHI|price|0|0.7711|0.8008|0.5783|0.5042|0.5042|0.4448|0.4004|0.3708|0.3708|0.4301|0.3559|0.3708|0.9935|1.2604|2.3428|2.5208|3.4847|5.9312|4.0036|2.5198|2.668|3.5573|3.6562|4.1009|4.9407|6.2253|7.9051|6.917|5.8795|5.4843|2.9644|3.9526|6.5712|7.6087|7.757|13.0435|12.6977|18.4091|17.7841|15.8523|16.1364|16.1932|22.8977|36.875|27.9545|26.8182|25.4545|25.0573|27.5|32.6136|30.1709|24.6027|24.2045|26.4209|28.4091|23.1818|27.2164|29.2045|24.6591|20.4545|25.4545|20.5682|18.4091|23.5795|23.5227|27.3864|19.7727|23.5227|19.9432|16.1364|15.5682|16.1932|13.0455|12.7727|8.5909|7.4909|9.4545|6.7818|4.6909|4.5727|5.2455|9.7909|10.7273|15.8364|15.5455|18.9636|22.7636|22.6727|22.9182|26.4091|27.6818|30.4909|34.1545|31.3818|39.6|46.4818|48|52|58.4909|68.8364|60.4182|48.5636|51.2182|42.6818|40.1182|45.2|46.7273|51.5182|48.4364|46.3364|54.4182|52.9727|48.6364|49.1273|45.0273|52.3818|56.5364|57.8182|60.0091|55.7364|64.4909|61.6909|67.84|60.08|61.02|67.38|68.98|63.29|62.49|62.3|46.16|42.75|43.31|44.57|35.67|27.55|32.16|35.31|31.92|30.08|28.37|23.38|25.7|21.38|21.67|24.82|22|19.99|20.56|24.41|27.05|
2020-10-25 00:44:54|adr_usa_0115|PHG|price|0|3.8899|4.4412|3.8592|3.5223|4.1042|3.6449|3.798|3.8286|4.0124|3.7674|3.8592|5.4826|6.0032|5.1456|5.7889|4.87|5.8807|6.1257|6.0952|3.553|3.7367|3.9512|3.7367|4.1962|4.4718|4.2575|5.6051|6.1257|5.5132|4.3493|3.0016|2.8791|3.553|3.6754|4.4105|4.288|4.87|4.3187|3.4611|2.6341|3.3998|3.8592|4.9925|5.0537|6.6158|7.0446|7.4428|7.1976|8.3617|10.4749|11.9452|8.7912|8.9136|7.9944|8.7912|9.8012|10.8737|17.6112|20.5825|14.8237|17.9943|20.7967|14.2157|18.0276|21.9561|24.7174|24.748|33.079|41.9766|46.5556|41.655|35.5293|26.1692|25.9045|18.9163|28.5312|29.6192|27.0513|14.2411|17.3285|15.28|18.7301|22.4643|28.5116|28.4038|26.6592|22.4545|25.9731|26.9729|24.6892|26.1496|30.4817|32.981|30.5209|34.3139|36.8328|37.3425|41.4786|44.0465|41.9001|37.5777|33.128|26.7082|19.475|14.5744|18.0538|23.8757|28.8547|31.3834|29.2467|30.6973|30.0896|31.5304|25.1694|17.5833|20.5335|19.9454|19.2789|22.9838|26.0123|28.9625|26.6494|31.6088|36.235|34.461|31.1286|31.0796|28.4234|27.7766|24.9538|22.9936|24.944|27.9824|24.4442|29.0017|29.9622|31.4716|35.1078|40.3809|37.0485|37.5483|41.4296|44.6052|34.412|40.0476|42.7136|45.2129|47.8298|39.3616|46.84|47.15|
2020-10-25 00:44:58|adr_usa_0116|PBR.A|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.875|5.4|5.75|4.875|5.49|6.1|4.33|3.0825|3.325|3.5725|4.44|5.2975|6.6975|7.075|6.1075|7.755|9.0325|9.4325|11.5075|15.4575|15.5225|19.6925|18.1325|18.4625|22.7125|20.2025|26.06|30.515|49.34|40.275|56.46|36.82|20.41|27.32|32.47|38.22|42.49|40.28|29.8|30.51|32.91|35|30.3|22.48|23.06|26.49|16.99|22.48|19.515|18.84|14.95|17.385|14.44|11.97|15.76|18.04|7.71|5.67|8.18|3.43|3.42|4.43|5.53|8.21|8.78|8.36|7.37|9.63|9.68|12.81|8.44|9.75|11.57|15.47|14.35|13.26|15.24|4.93|8.05|8.49|
2020-10-25 00:45:00|adr_usa_0117|PBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|7.3282|6.297|5.925|6.4625|4.9375|5.6225|6.4125|4.7225|3.4475|3.7625|3.9|4.7375|5.775|7.02|8.1625|6.7963|8.6625|9.9|10.8125|13.1825|17.4825|17.1925|21.5975|20.215|20.0475|24.815|22.2725|29.78|35.3|58.455|48.725|68.65|45.3|24.49|34.4|40.28|45.07|47.68|44.89|34.32|34.71|36.68|40.33|33.25|24.64|24.49|27.22|17.64|23.21|19.64|17.2|13.67|16.33|13.5|11.57|14.8|17.09|7.39|5.59|9.03|4.1|4.42|5.77|6.78|9.22|10.15|8.81|7.83|10.02|10.16|13.75|9.74|11.22|12.72|17.63|15.86|14.62|16.13|5.06|8.4|8.58|
2020-10-25 00:45:02|adr_usa_0119|PAM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.28|11.5|10.1|11.65|17.11|14.16|15.22|11.58|10.33|8.44|4.06|3.78|3.43|3.82|3.24|4.94|5.31|5.54|9.47|10.75|9.67|17.67|13.81|15.15|21.31|20.63|26.84|30.33|32.72|52.99|58.53|61.54|67.36|59.88|37.83|32.42|30.42|27.57|32.94|15.64|16.43|11.3|10.49|10.13|
2020-10-25 00:45:04|adr_usa_0120|PAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|32.59|31.85|33.77|39.19|42.8|49.58|50.8|44.63|45.05|29.37|26.85|21.97|17.83|25.5|29.57|31.73|36.44|29.35|33.21|40.59|40.41|40.63|35.66|34.1|38.73|36.86|40.01|56.16|55.74|48.33|54.13|52.48|53.6|67.03|67.33|64.55|65.61|68.86|87.25|90.59|86.53|99.15|87.61|80.6|92.02|110.29|106.21|101.45|97.01|93.25|107.14|81.91|91.75|108.36|97.22|120.35|56.97|72.51|70.16|
2020-10-25 00:45:06|adr_usa_0121|OSN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.77|8.4|4.14|2.4603|3.5697|3|3|2.43|2.43|1.95|2.1|3.81|3.27|3|2.37|2.91|2.0397|2.931|2.76|2.3652|2.3955|2.43|2.27|2.14|2.16|2.3877|1.65|2.674|2.41|3|2.1199|1.23|1.85|2.05|3.5|3.06|2.1963|2.81|4.46|
2020-10-25 00:45:07|adr_usa_0122|ORAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.625|36.25|49.938|70|69|77.75|81.75|76.75|82.0625|127.0625|176.9375|149|105.25|84.5|58.05|46.43|27.61|39.67|28.77|9.91|6.98|18.47|22.51|23.43|23.24|28.35|25.12|24.65|24.63|31.59|29.55|28.01|28.59|24.29|22.41|21.62|23.19|27.62|26.01|28.17|33.1|35.58|33.5|27.66|28.01|27.69|22.66|22.7|27.22|25.25|23.95|18.36|21.84|21.09|22.14|20.89|16.35|15.47|15.14|12.53|12.7|11.03|10.13|10.02|12.24|12.22|14.25|16.61|14.67|17.25|16.38|15.56|15.28|16.53|17.58|16.32|15.42|14.7|15.82|16.06|16.36|17.4|16.99|16.62|16.16|15.86|16.3|15.72|15.65|14.69|12.04|11.74|10.33|
2020-10-25 00:45:10|adr_usa_0123|OMAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|22.07|26.56|26.82|28.16|25.66|21.32|17.05|12.69|10.85|7.15|10.304|12.5|13.49|15.02|12.92|13.37|15.94|14.66|17.07|14.09|12.5|16.57|15.98|18.06|22.04|29.82|25.25|28.72|26.92|26.79|31.38|34.09|36.9|37.945|39.14|40.77|37.47|43.48|44.89|44.25|33.99|40.77|46.72|46.93|40.5|39.69|40.85|56.26|39.22|45.1|51.8|47.79|61.05|26.41|37.08|36.76|
2020-10-25 00:45:11|adr_usa_0124|OIIM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|18.2|7.25|5.65|10.8|11.5|22.5|18.34|8.99|8.48|10.06|10.84|15.4|14.41|20.85|17.27|16.48|10.48|10.27|10.37|14.72|14.11|9.98|10.81|8.07|6.2|7.76|7.43|10.12|15.5|12|7.77|7.95|3.63|1.95|3.42|4.75|5.23|4.79|6.89|6.3899|5.95|5.83|7.6|6.34|4.24|4.07|5.61|4.26|3.91|2.98|3.09|3.27|3.05|2.82|3.26|3.32|2.58|2.18|2.5|2.28|2.27|1.49|1.52|1.52|1.59|1.99|2.31|1.95|1.73|1.65|1.4|1.74|2.28|1.48|1.71|1.39|1.35|1.64|1|1.5957|3.54|
2020-10-25 00:45:14|adr_usa_0125|OIBR.C|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||812.5|799|417.5|433.5|427.5|431.5|537.5|529|327.5|320|384.5|236|247.5|218|171|92|110|81.5|70.25|49|37.455|17.45|9.15|9.85|3.55|3.48|1.46|2.94|5.41|4.13|6.85|5.89|8.09|5.71|5.43|4.45|2.71|1.59|1.88|1.83|1.17|0.9316|0.45|1.05|1.41|
2020-10-25 00:45:15|adr_usa_0126|OIBR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:45:16|adr_usa_0127|NVS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7684|36.806|38.1489|42.5|39.33|35.05|36.54|35.23|39.4|40.1|38.65|36.14|38.37|40.78|40.18|44.36|42.57|45.05|47.68|50.53|46.81|47.29|49.19|51.8|55.62|52.06|57.15|57.58|56.89|55.27|54.95|54.3|48.5|53.65|52.75|47.28|37.98|41.4|50.38|54.6|54.1|48.55|57.98|59.17|54.46|60.41|55.85|56.43|55.39|55.16|61.51|63.19|69.89|68.91|75.2|78.78|82.64|90.53|94.13|93.25|98.61|102.78|89.83|84.68|72.36|79.46|80.88|71.96|74.83|81.6|84.57|83.05|81.25|74.23|86.11|83.35|84.4023|92.49|87.4|94.29|79.28|90.46|87.04|
2020-10-25 00:45:18|adr_usa_0128|NVO|price|0|0.5013|0.6288|0.6738|0.56|0.4863|0.4475|0.3338|0.2375|0.2788|0.31|0.235|0.2938|0.3025|0.3313|0.2913|0.3288|0.3838|0.395|0.2988|0.2138|0.28|0.3375|0.3938|0.3875|0.4213|0.4688|0.4413|0.5013|0.48|0.495|0.51|0.6238|0.6288|0.67|0.7588|0.895|0.8163|0.8963|0.9375|0.8875|0.8838|0.86|0.8875|0.99|1.05|1.04|0.95|0.95|0.975|1.075|1.22|1.37|1.28|1.43|1.58|1.87|2.02|2.195|2.2225|2.89|3.34|2.7525|2.4|2.66|2.18|2.14|2.39|2.585|2.745|3.38|4.44|3.54|3.974|4.5|4.2|4.01|3.96|3.29|2.702|2.89|3.297|3.467|3.689|4.096|4.643|5.194|5.477|5.426|5.582|5.097|4.958|5.628|6.209|6.359|7.452|8.363|9.053|10.857|12.104|12.972|13.848|13.2|10.24|10.278|9.596|10.892|12.59|12.77|15.424|16.204|19.688|22.514|25.046|25.056|19.904|23.052|27.742|29.068|31.562|32.642|32.3|30.994|33.844|36.952|45.65|46.19|47.62|42.32|53.39|54.76|54.24|58.08|54.19|53.78|41.59|35.86|34.28|42.89|48.15|53.67|49.25|46.12|47.14|46.07|52.31|51.04|51.7|57.88|60.2|65.48|69.43|
2020-10-25 00:45:21|adr_usa_0130|NTZ|price|0|||||||||||||||||||||||||||||||||||||||||42.1875|43.125|45.625|70|63.75|64.375|77.8125|85|92.19|82.815|89.065|113.44|135.94|128.125|116.25|115|119.375|128.125|118.44|102.19|138.125|130|98.75|124.375|82.5|97.1875|98.125|66.25|57.8125|59.375|60.9375|61.25|63.5|69.3|54.75|73.2|73.75|75.95|54.6|50.8|40.35|40.1|51|50.4|53.5|53.7|54|54.25|51.95|40.7|41.15|35|36.5|35.75|36.2|42.55|40.85|39.75|29.5|23.05|18.5|15.95|16.15|12|5.75|9.5|13.35|16.15|22.5|14.75|18.55|16.35|23.1|17.6|14.25|11.25|13.5005|12.15|11.25|9.6|11.2|10.85|9|12.95|14.12|12.85|10.15|7.75|8.5|10.7|10.25|8.05|7.3|7.25|8.75|11.3|14.374|13.25|10.25|8|8.2|7.95|6.85|3.9402|5.1453|2.42|1.7534|1.7|0.511|1.1|1.7|
2020-10-25 00:45:24|adr_usa_0133|NTES|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6062|0.2813|0.1532|0.0625|0.068|0.0324|0.041|0.0355|0.067|0.175|0.4985|0.856|1.52|3.0915|1.895|2.4205|2.038|1.825|2.515|2.3455|2.985|4.3985|2.8785|4.628|4.062|3.204|3.538|3.584|3.45|3.39|3.832|3.784|4.388|4.56|4.17|5.37|6.8|9.076|7.43|7.346|6.308|7.949|7.212|9.744|8.768|8.28|9.542|11.884|12.762|10.502|7.896|11.024|12.222|14.406|14.526|13|15.406|16.994|20.464|20.766|29.876|22.869|36|27.772|33.154|48.83|43.38|57.87|63.3|51.552|72.486|54.908|50.98|45.112|48.886|48.29|52.486|52.138|61.036|60.27|87.014|96.856|
2020-10-25 00:45:26|adr_usa_0136|NOK|price|0|||||||||||||||||||||||||||||||||||||||||||||||2.348|2.344|2.297|3.742|4.36|2.438|2.141|2.313|2.766|3.602|3.641|4.61|5.864|4.418|6.746|9.094|9.8047|15.0547|19.4688|22.8906|22.4531|47.5|54.3125|49.9375|39.8125|43.5|24|22.04|15.65|24.53|20.74|14.48|13.25|15.5|14.01|16.43|15.6|17|20.28|14.5276|13.72|15.67|15.43|16.64|16.91|18.3|20.72|20.26|19.69|20.32|22.92|28.11|37.93|38.39|31.83|24.5|18.65|15.6|11.67|14.58|14.62|12.85|15.54|8.15|10.03|10.32|8.51|6.42|5.66|4.82|5.49|2.07|2.575|3.95|3.28|3.74|6.509|8.11|7.34|7.56|8.46|7.86|7.58|6.85|6.78|7.02|5.91|5.69|5.79|4.81|5.42|6.16|5.98|4.66|5.47|5.75|5.58|5.82|5.72|5.01|5.06|3.71|3.1|4.4|3.91|
2020-10-25 00:45:29|adr_usa_0137|NOAH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.07|19.0384|15.34|11.33|9.08|6.34|8.02|4.73|4.32|5.59|7.01|8.66|17.31|19.55|14.1|13.73|13.7|21.13|23.16|30.23|21.77|27.96|25.59|23.1|26.89|22.28|26.36|26.56|31.17|45.9|45.63|52.15|42.14|43.64|48.46|40.08|29.54|35.37|25.86|25.47|26.12|
2020-10-25 00:45:30|adr_usa_0138|NMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||18.4|19|18.9|20.7|21.65|20|18.6|15.95|11.35|13.9|12.75|12.9|12.2|11.7|7.6|8.5|11.7|11.65|14.775|16.8|32.95|24.8|21|18.7|17.7|19|13.7|12.15|13.61|14.08|13.22|10.8|11.65|12.75|16.34|16.78|17.11|15.03|13.45|14.2|15.02|12.25|14.5|18.97|22.03|17.74|17.75|18.81|21.59|19.75|15.75|16.96|15.17|15.39|11.11|7.85|5.5|8.19|6.12|7.51|7.33|5.76|4.85|6.29|5.28|4.72|3.68|3.07|4.52|3.58|3.66|5.18|6.09|7.43|7.89|7.28|6.48|7.15|5.91|6|5.87|6.79|5.71|5.61|4.5|3.97|4.48|6.2|6.52|6.17|5.63|5.91|5.77|4.92|4.85|3.6|3.59|3.5|4.26|5.14|4.38|4.56|4.73|
2020-10-25 00:45:33|adr_usa_0140|NICE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.4375|9.0625|12.8125|8.625|9.5625|15|26.625|20.25|20.875|19|14.719|10.75|14|13.9063|13.5|24.125|36.4375|38.1875|35.2813|22.5313|5.875|5.625|7.8|8.12|6.9|6.025|5.13|4.275|5.195|7.355|9.53|11.765|11.75|11.73|10.625|14.065|16.71|18.75|22.025|24.84|25.695|23.45|27.88|31.27|35.15|36.32|35.8|32.31|28.71|32.49|27.24|20.52|24.86|21.98|30.83|31.49|32|28.01|31.03|33.84|36.7|34.48|31.49|34.15|39.47|37.45|32.57|33.17|36.83|37.17|40.62|40.3|42.05|40.88|40.19|50.23|58.8|66.01|54.13|57.49|65.02|63.03|67.21|67.91|67.03|78.74|80|89.75|91.72|110.2|114.02|105|122.51|138.36|142.04|156.34|152.18|196.68|225.98|
2020-10-25 00:45:36|adr_usa_0141|NGG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2727|38.1818|39.2727|51.5455|45|46.6364|47.7273|44.1273|42.4364|36.8182|33.7745|35.0182|38.6182|39.4145|38.4|34.8|37.8982|36.1636|39.5455|42.4691|42.7309|45.7855|52.1564|49.8655|53.4109|53.6836|53.3236|56.2582|58.2218|66.9709|79.44|85.0582|79.7236|85.1782|90.1636|81.3927|72.4582|70.0582|54.1091|42.1527|48.7091|52.7782|57.4145|52.9964|41.0836|47.6182|48.2182|52.1564|52.5273|53.88|51.9818|55.1455|56.3782|61.1673|62.7164|61.8982|63.3055|64.8545|69.3273|74.3891|81.1309|78|78.0764|71.7927|73.92|74.2145|74.7709|78.4364|79.5164|77.9891|63.5127|69.0218|65.09|62.59|58.3|56.69|55.13|51.3|48.77|55.84|54.04|54.02|62.65|57.47|60.39|56.89|
2020-10-25 00:45:38|adr_usa_0142|NCTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708|515.7|780|569.4|474|732.9|659.4|728.1|969.9|986.7|1343.7|1087.2|658.2|576|677.4|537.6|389.1|409.8|315|253.2|212.1|205.8|120|162|204.9|192|157.5|130.2|202.5|214.2|172.8|141.6|90|77.7|111|72|63.3|81.3|68.7|79.8|49.8|42.6|39.9|35.4|90|66.6|50.997|51.9|37.86|31.5|34.5|27.606|20.7|20.346|10.669|15.9|8.7|24.4|13.25|11.5|9.1463|4.017|7.685|6.848|
2020-10-25 00:45:40|adr_usa_0146|MTLS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.46|9.52|6.84|8.915|7.69|7.24|7.57|7.15|7.9175|8.05|8.81|12.45|13.77|12.39|11.67|12.61|13.75|20.1|15.74|17.98|18.48|18.31|18.57|22.56|37.71|
2020-10-25 00:45:41|adr_usa_0147|MTL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6667|14.9667|18.8666|17.1933|21.4266|15.9333|18.1666|13.8067|14.02|16.4467|20.68|24.6866|32.78|69.2533|81.9599|97.4|45.58|7.86|8.56|17.72|32.36|39.3|53.3|37.32|48.4|57.56|59.42|50.42|28.7|16.38|20.94|11.78|15.28|13.52|10.88|5.66|7.64|4.96|3.76|4.18|3.08|1.34|2.54|2.46|1.6816|1.6322|1.81|1.66|2.66|5.68|4.87|4.56|5.26|4.69|4.62|3.06|2.63|2.02|2.17|2.09|2.02|1.945|1.37|1.82|1.61|
2020-10-25 00:45:44|adr_usa_0148|MT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0509|24.2822|15.195|17.5785|26.9637|24.4312|37.3916|33.2204|21.1538|11.7687|5.3629|6.8169|8.0087|3.9328|4.2665|3.3608|6.9122|5.649|5.0054|7.1744|9.5341|13.6815|20.9512|25.9328|35.1809|66.1429|92.5763|88.0952|56.1798|70.338|61.6142|85.9739|71.3867|80.7778|98.7973|118.8666|147.1353|170.613|179.8373|178.6217|242.3811|142.4159|59.6836|50.078|76.1538|90.1928|106.3054|104.5654|73.6511|80.3249|90.9555|86.6651|77.5124|39.7096|43.1419|46.4073|37.0877|36.3488|41.6403|31.2957|28.4117|33.5124|39.4236|37.5406|36.2535|33.3932|26.91|23.0011|24.8125|12.3705|9.2481|13.08|15.27|18.09|22.74|25.02|19.88|25.32|32.16|30.36|31.73|31.33|20.55|20.38|17.33|14.16|17.84|9.05|10.85|13.34|
2020-10-25 00:45:47|adr_usa_0149|MR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382.65|249.3|101.7|84.3|78.9|28.5|25.05|20.1|61.65|45.15|41.1|36|39.9|39.9|36.45|20.4|25.8|17.4|14.4765|15.04|6.07|3.76|7.94|2.2|3.95|4.41|
2020-10-25 00:45:48|adr_usa_0153|MOBI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:45:48|adr_usa_0154|MIXT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|14.86|12.17|10.73|10|9.34|6.29|6.98|7.79|5.1|4.36|3.91|4.52|6.21|6.22|6.77|7.84|9.89|12.8|15.24|17.74|14.9|14.98|16.72|14.91|14.03|12.47|8.35|8.99|8.5|
2020-10-25 00:45:50|adr_usa_0156|MFG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.6293|12.86|14|10.85|9.74|7.49|9.83|7.19|5.67|4.37|4.94|3.94|3.85|3.94|3.45|2.93|3.65|3.37|3.09|2.87|2.58|3.3|3.22|3.31|3.57|4.41|3.99|4.39|4.1|4.01|4.05|3.57|3.42|3.55|4.39|3.7|4.04|2.97|3.04|3.48|3.71|3.85|3.58|3.58|3.71|3.67|3.43|3.54|2.93|3.06|2.83|3.09|3.1|2.41|2.54|2.58|
2020-10-25 00:45:51|adr_usa_0158|MBT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2376|2.3625|2.4125|2.555|2.68|2.385|3.607|3.743|2.946|3.01|3.806|4.405|5.9|7.174|7.8|11.415|12.2|14.107|13.483|14.416|13.256|15.536|14.004|14.792|10.844|15.68|19.26|21.876|23.684|27.516|40.848|30.932|30.644|24.54|10.668|12.924|15.06|19.704|19.464|22.028|19.5|20.25|20.39|21.19|19|14.39|14.7|18.15|16.86|18.39|18.14|20.28|18.07|22.53|21.41|16.2|20.03|17.01|8.18|9.95|9.52|7.16|6.22|8.14|8.29|7.65|9.02|10.97|8.25|10.85|10.56|11.37|8.4|8.64|7.11|8.03|9.49|8.37|10.24|6.84|9.41|9.16|
2020-10-25 00:45:53|adr_usa_0159|LYG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|35.4878|34.878|41.9512|37.3473|39.6585|38.5366|42.4878|41.9512|39.2878|28.6829|27.961|21.5805|28.3024|27.7561|31.1707|29.4634|31.0244|30.7805|35.9024|35.2878|33.8537|33.2|33.2878|38.1366|36.9561|38.8195|43.8146|42.6439|43.8341|41.8829|36.9561|32.8098|25.2293|18.6439|7.0927|2.8683|4.51|6.67|3.21|3.85|3.52|4.65|4.22|3.74|2.98|2.14|1.51|2.16|1.94|2.55|3.13|3.03|3.81|4.78|5.2|5.35|5.1|5.04|4.72|4.67|5.52|4.5|4.3|3.96|4.18|2.92|3.19|3.39|3.43|3.63|3.63|3.72|3.28|3.16|2.48|3.21|2.92|2.66|3.21|1.67|1.59|1.18|
2020-10-25 00:45:56|adr_usa_0160|LXFR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|11.89|15.35|16.18|16.55|20.6|19.53|18.96|16.93|15.01|13.11|13|10.64|10.4|10.47|11.95|11.77|11.32|12.09|12.15|12.21|15.76|12.55|17.21|23.1|17.34|24.42|24.13|15.75|18.54|12.67|14.15|13.07|
2020-10-25 00:45:57|adr_usa_0162|LPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|15.15|17.22|21.27|23.35|20.95|20.9|22.1|17.08|17.8|15.02|18.29|22.69|22.03|24.41|21.5|19.68|12.91|8.28|10.39|12.23|14.41|16.93|17.02|16.1|16.33|17.43|15.5|13.85|8.92|10|13.1|9.15|13.31|13.77|14.08|11.6|12.58|11.74|11.93|15.28|16.79|15.48|14.84|11.34|9.64|10.6|11.25|10.81|12.79|13.15|12.62|16.78|14.26|13.55|12.88|8.15|8.81|8.22|9.02|7.61|6.04|6.79|3.78|4.79|6.85|
2020-10-25 00:45:59|adr_usa_0164|LOGI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8625|17.1875|17.7083|16.1458|17.0583|14.1958|11.4583|12.1125|13.1542|14.975|17.7083|29.1667|68.75|70.8333|61.7208|49.7417|43.75|63.0208|3.775|7.5563|9.8875|9.4604|5.1458|6.1104|6.875|7.8438|6.6146|8.625|9.1479|9.375|9.7292|12.6687|12.9479|13.7|16.7667|19.6458|16.4083|15.7375|17.4917|23.7667|22.1083|22.4833|22.6667|29.8917|19.925|23.05|18.3583|12.0083|8.1333|11.0083|15.3167|14.5|13.6167|12.6167|14.0375|16.425|15.2167|11.11|7.82|7.48|7.83|10.74|8.87|7.72|6.79|6.8|8.36|13.28|16.42|13.13|12.82|13.975|13.15|15.18|12.58|15.04|15.78|16.36|21.94|24.58|31.38|36.43|36.2|33.59|36.62|44.42|45.02|29.86|39.34|38.86|40.42|46.34|41.12|62.74|77.14|
2020-10-25 00:46:01|adr_usa_0165|LND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|6|7.5|5.44|4.78|4.85|3.56|4.65|4.76|4.9201|5.01|4.53|4.15|3.6721|4.2|3.92|2.99|2.78|3.68|2.76|2.81|3.14|3.596|3.52|3.25|3.74|3.6918|4.17|3.503|3.8001|3.56|3.38|4.03|3.8211|4.19|4.04|4.7725|3.09|3.7001|3.88|
2020-10-25 00:46:03|adr_usa_0166|LITB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.24|8.32|6.63|5.11|5.67|6.54|4.5|4.6|2.61|3.15|2.36|3.37|2.83|3.08|2.8|2.95|2.46|2.28|2.26|2.08|0.87|1.28|1.26|1.4999|1.18|0.93|0.78|0.85|1.63|
2020-10-25 00:46:04|adr_usa_0168|LFC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1212|3.1313|2.7433|3.1162|3.4838|3.3|3.4525|3.7338|4.3487|6.445|6.85|9.9262|15.17|14.02|17.2533|28.2567|26.95|16.6667|18.29|16.2633|14.8|16.0933|18.0767|21.9033|24.1567|24.0133|22.92|20.0667|20.5933|18.3467|16.01|11.7167|12.1133|13.0167|12.7667|14.55|15.4533|14.1767|11.6867|13.5467|15.5|13.4067|13.1033|13.9|18.21|22.0267|22.67|17.08|16.38|12.05|10.78|13.34|12.81|15.58|15.31|15.01|15.49|13.92|13.61|11.43|10.42|13.42|12.36|11.43|13.65|9.57|10.27|11.27|
2020-10-25 00:46:06|adr_usa_0169|LEJU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|10.44|12.54|11.04|7.91|8.35|5.09|5.78|5.29|4.23|4.36|3.78|3.26|2.12|1.68|1.44|1.3|1.41|1.9|1.17|1.58|1.28|1.91|2.04|1.7179|1.92|1.98|
2020-10-25 00:46:07|adr_usa_0173|KUTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:46:07|adr_usa_0174|KT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.313|37.375|36.25|74.75|46.1875|43|31.3125|32.6875|24.78|22.25|16.39|19.8204|22.7|21.95|21.96|22.2|17.09|19.92|19.93|18.9|18.85|17.8687|17.98|22.73|20.98|21.82|21.75|21.5|20.8|20.54|21.52|26.41|22.14|23.75|25.07|28.27|23.75|21.28|16.79|14.19|13.79|14.56|17.15|17.22|20.4|18.99|19.46|21.64|18.63|18.86|16.27|16.36|14.45|12.65|15.71|17.51|16.38|15.33|17.25|14.8|13.52|14.82|16.74|14.49|13.25|12.49|12.41|12.09|13.12|13.77|15.27|14.59|16.94|16.5|13.98|15.73|13.44|13.25|14.52|14.5|13.2|12.34|11.51|11.7|6.69|9.71|9.77|
2020-10-25 00:46:10|adr_usa_0176|KOF|price|0|||||||||||||||||||||||||||||||||||||||||||2.6389|3.6389|3.0417|2.7917|4.0139|2.736|2.0557|2.361|2.2083|2.0557|2.514|3.1807|2.639|3.2083|4|5.736|6.4513|6.4444|20.438|17.375|12.1875|13.25|16.3125|19.375|13.75|17.5625|18.5625|18.875|20|22.375|19.15|24.7|19.75|20.07|27.26|24|19.01|17.9|17.14|21.5|21.2|21.24|24.09|22.19|19.48|23.76|24.17|26.71|26.71|27.01|33.2|29.52|31.27|38|36.12|44.28|42.92|49.28|56.33|56.39|50.46|43.51|34.06|40.12|48.1|65.72|66.45|62.59|78.22|82.43|76.99|93.01|88.73|95.21|105.91|130.88|129|149.04|163.77|140.29|125.98|121.77|105.52|113.62|100.72|86.52|79.86|79.45|69.38|70.81|83.05|82.96|75|63.54|71.7|84.67|77.13|69.62|66.43|56.43|61.24|60.84|66|62.14|60.62|60.62|40.23|43.85|40.72|
2020-10-25 00:46:12|adr_usa_0178|KEP|price|0|||||||||||||||||||||||||||||||||||||||||||||||19.5|21.375|20.625|22.625|25.375|26.75|23|24.25|18.875|20.375|17.5|18.688|13.75|10.063|10|7.125|9|15.6875|12.6875|20.5|16.0625|16.75|15.8125|18.4375|13.0625|10.25|8.13|9.5|8.85|9.15|10.54|10.47|9.33|8.5|7.98|8.91|10.52|10.39|10.32|9.16|10.55|13.24|13.44|15.67|17.71|19.49|21.6|18.96|19.55|22.71|20|21.9|23.15|20.85|15.04|14.53|12.39|11.61|9.15|11.5|15.24|14.54|16.24|12.88|12.93|13.51|12.24|13.27|8.5|10.98|9.73|11.18|12.42|13.97|13.59|11.31|14.04|16.61|17.17|18.4|22.44|19.36|20.5|20.36|20.49|21.17|25.75|25.93|24.38|18.48|20.73|17.97|16.76|17.71|15.39|14.34|13.17|14.75|13.01|11.1|10.84|11.83|7.55|7.98|8.71|
2020-10-25 00:46:15|adr_usa_0179|KB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6415|38.9|43.3|49.15|38.75|36.45|29.3|30.25|33.85|37.07|38.75|31.38|32.42|37.56|44.5|46.5|59.3|75.67|77|75.86|76.87|79.9|89.38|96.45|82.2|75.85|55.45|58.59|45.69|27.21|26.53|31.59|50.42|50.08|47.73|40.45|43.39|51.2|50.41|47.7|33.01|31.06|38.12|34.61|34.92|35.54|32.97|30.65|34.96|38.3|34.9|33.99|37.88|35.14|34.69|32.64|28.07|28.81|28.03|29.28|34.88|36.98|45.04|48.17|47.79|57.86|56.43|49.65|47.76|42.65|37.06|38.6|35.4|41.91|27.55|28.6|31.78|
2020-10-25 00:46:17|adr_usa_0181|JRJC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.5|103.79|58.8|65.8|57.7|58.6|58.2|53.4|58.9|42.7|60.9|89.8|151.2|237.5|135|170.3|113.8|73.9|96.8|99.4|90.4|79.4|78.4|70.35|71.2|67.9|43.7|32.9|21.6|17.5|25.1|14.4|12.6|11|13.2|12.755|18.4|43.1|53.7|43.3|68.7|59.2|43|57.9|33|64|51.5|47.7|43.1|39|30.4|17.1|20.8|32.8|22.4|19.9|20.9|8.199|14.8|8.8|7.18|5.607|4.02|6.1|7.67|
2020-10-25 00:46:19|adr_usa_0182|JOBS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.575|25.01|8.375|6.375|6.655|7.735|7.475|10.425|6.725|8.28|8.24|8.995|10.07|9.425|8.48|9.565|4.6|3.17|3.45|4.395|7|8.665|9.05|11.415|19.095|25.235|31.025|25.485|23.6|21.915|29.76|23.005|22.3|23.28|29.92|31.54|35.67|37.925|35.5|31.805|30.59|35.46|31.59|33.88|25.92|30.27|30.4|29.95|35.14|32.38|36.19|44.76|61.23|61.53|85.66|103.92|75.9|68.03|73.68|74.1|71.2|85.78|65.14|71.08|77.44|
2020-10-25 00:46:21|adr_usa_0183|JMEI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:46:21|adr_usa_0184|JKS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|11|29.58|21.66|26.66|25.5|5.83|5.19|6.51|3.51|3.79|5.99|5.51|7.45|18.78|29.3|29.07|29.13|27.49|19.06|25.64|29.52|19.28|28.25|20.59|19.67|15.49|15.95|16.71|20.22|26.12|24.74|17.5|13.98|11.39|9.83|18|20.98|18.92|22.49|14.85|17.71|39.25|
2020-10-25 00:46:22|adr_usa_0185|JHX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0376|2.775|3.225|2.5126|2.19|2.55|3.15|2.52|3|3.57|3.66|3.45|3.77|3.6|4.67|4.9|5.07|4.82|4.162|4.08|5.138|4.842|5.67|6.97|6.53|6.62|5.262|5.38|7.3|6.73|7.362|6.338|5.764|5.364|4.106|3.806|2.901|2.83|3.24|6.582|7.188|6.612|5.8|5.352|6.858|6.238|6.086|5.394|6.39|8.04|7.858|9.446|9.746|10.478|9.22|9.838|11.346|12.95|13.074|10.65|11|12.078|13.242|12.43|12.58|13.56|14.55|15.52|15.93|15.57|15.22|14.02|17.31|17.57|16.42|15.25|10.59|12.53|13.42|16.31|19.87|11.11|18.63|22.41|
2020-10-25 00:46:24|adr_usa_0186|JD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|28.3|26.57|24.56|30.08|34.1|24.43|32.65|26.42|20.32|26.68|25.93|31.46|40.69|39.71|42.29|40.01|38.39|25.43|21.71|30.15|28.5|29.41|35.23|40.5|60.18|75.16|
2020-10-25 00:46:26|adr_usa_0188|IX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.6248|30.8334|30.8334|38.3334|51.25|94.5313|65.3126|69.1875|57.75|50.75|44.7|48.25|42.05|42.25|38.55|39.6|30.46|32.2|25.8|28.02|38.95|40.15|55.3|58.15|53.32|67.31|69.21|75.59|91.19|131.08|144.01|110.59|136.22|143.25|135.47|131.53|102.6|84.57|65.9|76.82|56.47|27.67|18.5|31.97|31.33|34.1152|41.95|36.03|38.7075|49.09|51.2|47.41|38.73|39.9|48.18|45.14|49.75|57.42|63.73|61.44|79.74|88.03|68.44|80.39|71.81|65.37|73.64|74.46|64.21|71.81|72.29|62.15|72.08|79.17|75.27|79.39|81.19|84.74|88.49|81.5|82.34|70.57|70.72|73.98|80.15|82.89|54.35|64.34|66.63|
2020-10-25 00:46:28|adr_usa_0189|ITUB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4735|1.0976|1.4207|1.4352|1.0837|0.5355|0.9125|0.9912|1.2331|1.3187|1.7853|1.7052|1.5281|2.0232|2.6352|2.8377|3.3258|4.2034|4.2839|5.3949|4.7246|5.3548|6.3803|6.3019|8.1506|9.1852|9.391|8.1852|9.7307|7.9685|5.0452|4.9541|6.8392|8.952|9.8809|9.7716|8.9338|10.6049|10.9328|10.3135|10.7233|6.689|8.3464|9.1615|5.965|7.6133|7.413|8.0823|6.5164|7.3028|6.7719|6.6967|7.9229|8.551|7.135|6.2094|5.989|4.0848|4.1091|5.4182|5.303|6.5333|6.6067|8.1267|7.2333|9.26|8.6|10.1267|6.8933|6.94|8.64|9.38|9.44|8.56|9.15|4.49|4.89|4.51|
2020-10-25 00:46:31|adr_usa_0190|IRS|price|0||||||||||||||||||||||||||||||||||||||||||||||||26.4991|19.0013|23.2494|24|25.4995|28.1251|33.7485|29.6252|31.7492|37.249|43.7484|44.2499|38|36.2681|28.1682|20.7937|26.8988|25.5086|29.8607|27.0802|31.6138|30.5743|22.3804|22.6861|16.1432|14.3822|15.7519|9.774|6.2518|4.6962|4.0114|5.5278|5.1|7.91|9.05|9.2|10|9.92|7.41|8.11|11.25|12.55|12.2|12.05|12.08|11.85|11.23|12.66|16.91|19.13|18.5|15.87|14.53|14.05|11.27|7.27|4.329|3.93|4.79|8.3|9.47|10.83|10.44|14.79|16.09|13.86|13.76|8.7|10.37|10.11|7.09|6.99|6.97|9.43|7.43|8.92|12.11|10.58|16.39|13.76|15.37|19.71|17.95|14.54|12.3|14.96|16.81|18.99|18.44|24.51|24.12|24.55|29.6|23.65|17.29|16.95|13.06|10.9|9.78|5.26|6.92|3.48|3.03|2.82|
2020-10-25 00:46:33|adr_usa_0191|IRCP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.563|18.75|15.25|11.85|7|3.41|1.82|1.75|1.9|3.1|3.49|4|3.842|5.9|5.49|4.8|5.3|8.33|11.33|8.15|10.82|8.49|8.85|8|10|12.15|13.36|21.75|17.9|16|15.96|11.9|8.5|4|4.52|5|6|10|8.9|9.07|9.75|15|14.2|21.45|14.2|15.682|17.5|14.0018|15.03|15.2|14.29|16.2875|18.32|22.2|16.2|22.52|21.83|20.54|37.5|33|34.55|31|36.49|38|44.5|43|42.1735|51|57.5|56.99|44.5|31.16|23.755|17.2458|20.7494|19.26|13.2|14.15|7.5416|6.2899|7.98|
2020-10-25 00:46:35|adr_usa_0193|ING|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.157|20.5|28.75|32.313|27|30.5313|28|26.9375|26.5625|29.75|26.5625|32.1563|31.0313|38.4688|30.845|32.66|26.09|24|26.74|23.15|16.99|16.64|12.37|17.77|21.14|22.52|21.74|23.5957|25.98|30.32|30.27|27.95|29.22|35.04|39.17|36.7|42.79|44.19|41.64|44.58|44.04|38.23|36.86|33.32|21.4|9.76|5.28|10.18|16.63|10.12|9.7|7.51|10.29|9.46|12.87|11.53|6.92|7.34|9.22|6|8.67|9.22|7.93|8.99|12.37|13.8|14.29|14.03|14.55|13.42|14.81|16.21|14.03|13.87|12.61|9.83|11.92|14.2|15.47|17.14|18.18|18.49|17.33|14.47|12.97|10.68|12.23|11.35|10.48|12.01|4.81|7.08|7.98|
2020-10-25 00:46:38|adr_usa_0194|INFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6408|0.916|2.0479|5.4375|7.8125|6.1016|4.1055|3.4688|2.3164|1.9766|1.3562|2.0109|2.0234|1.5731|1.8394|2.2347|1.9206|1.5469|2.1273|2.7222|2.5969|2.7566|3.4225|4.3812|4.5368|4.6875|4.5462|4.9063|4.5994|4.4181|6.03|6.585|6.3075|6.4625|6.0725|5.6425|4.5375|5.5388|4.1638|3.1637|3.3287|4.4337|6.0187|6.8063|7.4662|7.755|8.405|9.255|8.8438|7.7188|6.4013|6.4337|7.1963|5.5313|5.935|5.255|6.5912|5.1175|6.1087|7.025|6.7|6.83|7.3725|8.1375|8.875|7.975|8.92|8.28|9.345|9.27|7.955|7.465|7.86|7.45|7.15|8|8.845|9.08|10.1|9.1|10.73|10.72|11.21|10.29|8.51|9.42|13.56|
2020-10-25 00:46:40|adr_usa_0195|ILIAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|10.75|11.8|12.131|13.04|11.14|11.65|12.98|10.279|10.23|9.52|11.288|11.98|12.94|11.83|10.25|7.74|6.1|7.03|5.12|5.45|4.4|6.25|6.6|8.3|8.3|
2020-10-25 00:46:42|adr_usa_0196|IIJI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:46:42|adr_usa_0197|IHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2055|13.3357|14.524|17.0984|16.1184|18.2885|20.3886|22.4012|20.6511|22.1737|22.4887|25.2206|28.7366|25.4507|27.0739|40.228|37.977|39.2786|29.2944|27.2883|22.7249|21.653|19.1416|12.5875|11.3318|15.5736|19.7848|21.9746|23.95|26.8902|27.8243|30.0447|32.1579|29.8763|25.1291|26.4001|35.0522|37.5942|40.519|39.3613|43.0058|39.0754|43.0201|47.022|45.6356|57.1982|51.0041|53.6427|51.6637|56.9277|44.2229|51.2811|53.2337|43.4709|45.3399|48.1984|52.8489|58.5368|54.3368|65.0632|66.6737|65.9684|65.0421|55.8737|61.36|66.71|62.55|68.12|28.46|44.96|55.99|
2020-10-25 00:46:44|adr_usa_0199|IBN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5909|2.75|1.4659|1.2727|1.3636|1.0364|0.4909|0.8673|1.1255|1.2636|1.1673|1.1818|1.1545|1.2727|1.92|2.7709|2.7745|2.2127|2.4909|3.5618|3.4309|4.04|4.9164|5.1273|5.2236|4.4618|5.4891|7.1782|7.1455|8.7709|9.5436|10.9164|7.1964|6.0982|4.2764|3.18|2.4164|5.0927|6.6073|6.5655|7.8964|6.8636|9.0127|9.1309|8.9836|8.32|6.6455|4.5891|6.3382|5.4655|7.1782|8.1055|7.4836|7.2673|5.6836|6.7727|7.9927|9.0145|9.0382|10.6091|9.2455|9.3455|7.4455|6.9364|6.2182|6.4727|7.1|6.8|7.8273|8.97|8.46|9.74|8.71|8.71|8.6|9.93|11.46|12.24|12.47|15.25|7.98|8.98|9.49|
2020-10-25 00:46:46|adr_usa_0200|IBA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.688|18.375|16.25|12.125|8|8.25|9.125|9.3125|8.125|11.25|7.3125|6.875|7.375|7|6|6|5.95|6.7|9.72|9.42|8.5|8.5|8.01|10.32|9.7|10.3|10.9|9.84|10.85|13.99|14.88|16.38|23.02|19.25|16.33|18.24|21.45|27.45|26.77|32.4|28.08|31.4|28.75|31.24|22.5|12.75|11|22.1|21|22.89|22.15|18.89|19.32|25.2|27.87|24.55|22.79|18.18|20.92|21|23.9|26.27|32.6|32.26|40.58|39.97|42.67|52.12|59.74|50.12|49.85|55.8|61.29|49.15|53.52|47.77|50.96|49.07|52.85|56.52|66.62|56.99|61.05|58.3|55.51|39.14|46.19|51.97|54.4|52.2|28.67|35.555|39.75|
2020-10-25 00:46:48|adr_usa_0201|HTHT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.48|3.83|5.76|5.3525|4.2375|4.455|3.7725|3.4425|3.1175|2.7525|3.97|3.8775|4.1225|3.965|4.725|7.73|5.8375|6.1175|6.475|6.125|4.8875|6.105|6.0975|8.0725|8.875|8.905|11.3125|12.0525|15.6775|21.0925|30.835|35.1475|31.45|44.09|31.6|29.36|40.11|35.57|34.53|41.44|29.89|36.43|42.45|
2020-10-25 00:46:50|adr_usa_0202|HSBC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||21|21.375|23|25.078|25.078|25.328|31|36|38.078|49.922|55.328|41.672|51.313|41|30.5|41|52.5|61.5|58.0625|71.375|60.9375|57.8125|71.4|73.6|59.65|59.9|53.7|59.71|58.28|58.2|51.48|54.98|51.12|59.11|66|78.82|74.8|74.91|79.8|85.14|79.4|79.65|81.23|80.47|83.78|88.35|91.53|91.65|87.81|91.77|92.6|83.71|82.3|76.7|80.83|48.67|28.22|41.77|57.35|57.09|50.69|45.59|50.59|51.04|51.8|49.62|38.04|38.1|44.39|44.13|46.46|53.07|53.34|51.9|54.26|55.13|50.83|50.8|50.88|47.23|42.59|44.81|37.88|39.47|31.12|31.31|37.61|40.18|40.82|46.39|49.41|51.64|47.67|47.14|43.99|41.11|40.58|41.74|38.27|39.09|28.01|23.33|19.58|
2020-10-25 00:46:53|adr_usa_0204|HNP|price|0|||||||||||||||||||||||||||||||||||||||||||||||9.25|7.375|7.938|9.188|8.625|7.188|8.563|8.938|8.313|11.25|11.188|12.75|12.125|11.594|11.875|6.7188|5.125|7.25|4.9688|8.5625|6.2188|5.2813|4|6.6563|8|9.4375|10.63|12.06|11.515|12.05|13.43|16.11|15.71|16.115|18.85|23.3|27.35|34.705|39.16|36.2|32.36|30.02|29.54|29.5|29.71|26.21|27.79|26.47|28.92|35.93|34.75|46.45|52.78|41.3|30.54|27.65|26.62|29.18|26.85|28.07|26.64|22.4|23.24|23.53|24.76|21.38|23.49|21.32|16.83|21.02|21.92|29.8|29.93|37.15|42.24|38.45|40.05|36.25|38.31|45.24|43.66|54.17|48.08|52.78|42.3|34.3|35.56|24.97|25.11|26.04|26.63|27.79|24.42|25|26.85|26.25|25.9|25.01|23.15|23.32|19.05|20.09|14.4|15.1|15.43|
2020-10-25 00:46:55|adr_usa_0205|HMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|7.625|8.672|4.75|3.547|2.297|3.172|3.75|4.375|4.5|4.9375|4.7813|4.1563|6.4375|7|5.5313|5.0625|4.7813|4.5625|5.99|5.22|6.75|9.75|14.499|16.34|16.87|12.5|13.64|14.49|15.89|15.6|10.4809|13.09|9.4|7.76|8.29|10.18|12.6|15.1|13.06|13.39|15.65|13.95|14.5|12.11|10|12.08|11.1|9.68|9.74|10.94|10.24|10.66|9.83|9.4|10.23|11.55|12.13|14.72|12.9|11.88|12.1|11.19|10.55|8.44|8.15|6.4|3.6|3.52|2.42|3.14|2.85|2.28|1.82|1.8|1.46|0.6039|0.8302|3.99|3.2|3.44|1.97|2.38|1.59|1.82|1.78|2.4|1.59|1.67|1.71|1.9|2.17|2.92|3.14|2.38|3.59|5.42|
2020-10-25 00:46:57|adr_usa_0207|HMC|price|0.0799656061909|||||||||||||||||||||||||||||||||||||||||||||||8.719|8.219|8.188|8.094|8.875|10.75|11.313|12|11.906|14.625|15.625|16.516|16.719|17.5625|18.2031|18.5|15.3438|22.25|22.0938|21.5156|21.0313|20.3125|22.125|18.3438|17.2969|20.525|20.5775|22.975|18.15|21.17|22.69|21|18.08|16.6|16.68|19.76|20.05|23.14|20.15|24.2168|24.29|25.04|24.1|25.77|27.81|30.96|35.43|32.95|35.33|34.87|34.43|36.02|37.43|28.81|31.75|31.99|24.77|23.7|29.06|32.13|30.97|35.29|33.79|31.77|36.03|37.51|38.35|39.78|29.9|38.43|36.04|31.5|30.16|38.26|39.98|37.14|39.96|35.34|33.3|34.88|32.12|32.76|33.53|33.96|33.13|27.34|26.96|27.12|29.83|30.26|29.1|28.02|31.09|34.73|34.36|30.66|28.5|27.17|27.89|24.88|26.97|22.46|24.05|24.35|24.79|
2020-10-25 00:47:00|adr_usa_0208|HKTV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:47:00|adr_usa_0209|HIMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|6|7.02|4.46|5.18|5.74|4.07|4.28|4.28|5.37|2.83|1.48|2.34|3.17|3.33|3.2|3.1201|3.07|2.47|2.03|2.37|2.11|1.1|0.9813|2.06|1.81|1.96|2.39|4.21|4.91|9.11|13.55|11.7|6.51|9.58|8.06|6.65|8.77|7.93|8.33|10.08|9.06|10.72|6.19|9.06|8.47|10.22|10.24|6.99|7.57|6.22|3.36|3.54|3.47|2.29|2.53|1.96|3.3|3.7|
2020-10-25 00:47:02|adr_usa_0210|HDB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.466|1.35|1.44|1.58|1.45|1.493|1.365|1.537|1.81|2.099|3.31|2.91|2.758|3.074|4.42|4.111|4.566|5.26|5.158|5.361|4.944|5.817|7.172|6.77|8.127|9.649|13.432|9.2|7.7|7.697|6.722|5.599|9.697|11.837|13.02|13.939|14.965|18.277|16.678|16.747|15.866|14.69|12.965|17|15.445|18.67|20.545|19.29|17.59|16.19|17.3|19.32|23.555|23.29|25.46|29.445|29.935|30.06|30.23|29.58|33.065|36.55|30.21|37.015|44.515|46.75|50.055|48.42|52.59|46.695|50.2|57.955|63.405|57.505|64.75|41.22|43.75|47.64|
2020-10-25 00:47:05|adr_usa_0211|GWPH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.94|8.75|15.14|41.54|66.19|91.11|80.85|67.29|91.13|122.84|88.78|69.45|74.97|91.93|124.91|113.21|120.13|97.57|110.77|136.4|110.42|138.03|174.5|95.4|168.57|168.7|121.9|101.85|86.56|125.02|98.5|
2020-10-25 00:47:06|adr_usa_0212|GSK|price|0|3.062|3.4682|3.0308|2.4996|2.9995|2.8745|2.9683|3.1558|3.3432|3.9681|4.4992|5.5304|7.9361|7.8736|6.7489|7.6862|11.6856|13.3102|14.6226|9.1235|9.186|8.5611|9.2485|9.6234|11.1231|10.7482|12.248|12.9978|12.8728|14.4975|14.0601|16.3722|19.8091|20.2466|24.4959|31.7447|27.1204|25.3707|27.2454|23.746|18.247|16.8721|18.9968|20.8714|17.872|16.6222|18.247|20.375|22.875|24.375|24.125|28.125|25|26.75|31.125|31.75|35.375|41.813|44.938|47.875|54.125|59.813|57.125|69.5|66.938|56.625|52|55.875|57.313|57.813|60.438|56|52.3|56.2|56.12|49.82|47|43.14|38.43|37.46|35.19|40.54|42.4|46.62|39.95|41.46|43.73|47.39|45.92|48.51|51.28|50.48|52.31|55.8|53.23|52.76|55.26|52.37|53.2|50.39|42.43|44.22|43.46|37.27|31.07|35.34|39.51|42.25|38.52|34.01|39.52|39.22|38.41|42.9|41.29|45.63|44.91|45.57|46.24|43.47|46.91|49.97|50.17|53.39|53.43|53.48|45.97|42.74|46.15|41.65|38.45|40.35|40.55|43.34|43.13|38.51|42.16|43.12|40.6|35.47|39.07|40.31|40.17|38.21|41.79|40.02|42.68|46.99|37.89|40.79|37.64|
2020-10-25 00:47:10|adr_usa_0213|GSH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|19|19|20.5|22.75|21.375|18.188|13.5|12|6.688|7|6.5|5.6875|6.625|6.5625|5.6875|4.9375|5.375|6.125|5.8125|7.41|9.25|6.56|8.21|9.35|9.1|9.09|8.56|8.95|9.3|12.46|14.35|15.15|13.48|13.96|18.66|17.76|17.8|16.13|14.28|20.49|16.85|21.34|30.98|31.18|39.64|43.3|37.56|25.41|22.31|20.71|17.9|15.54|24|20.05|19.9|20.04|17.85|18.66|19.73|18.71|20.56|15.43|17.72|19.38|15.6|15.56|19.1|25.41|19.04|25.91|23.26|20.64|18.09|19.66|24.41|23.12|28.82|19.72|25.51|21.01|22.72|25.56|29.29|32.29|24.63|28.57|29.7314|29.6152|27.88|22.72|18.17|19.94|17.65|15.48|16.42|10.41|9.59|8.48|
2020-10-25 00:47:12|adr_usa_0214|GRVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|42.8|33.2|35.4|27.04|24.4|28.76|24.64|23.44|25.6|25.36|15.92|11.6|5.72|4.96|5.12|2.12|2.56|4.4|7.84|6.2|6.88|5.8796|6|6.44|8|6.2|5.32|5.796|10.48|6.96|5.2|5.48|5.36|4.4|4.636|3.64|4.28|3.4|3.24|2.2008|1.964|1.6501|1.8|1.58|1.54|2.3|2.545|5.175|10.42|9.055|14.105|45.85|44.81|29.46|19.1|41.99|74.46|47.28|28.3|36.15|23.39|60.34|143.99|
2020-10-25 00:47:14|adr_usa_0216|GRFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5022|5.5325|5.2667|7.3429|8.7429|10.6238|12.36|14.505|13.55|15.5|17.93|20.45|21.625|17.675|17.26|16.545|15.485|15.16|16.625|15.22|15.48|16.09|16.07|18.1|21.59|21.55|22.66|21.02|21.5|21.29|18.06|20.11|20.12|20.65|23.29|20.65|18.24|16.81|
2020-10-25 00:47:16|adr_usa_0217|GRAM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|19.98|21.37|17.56|17.31|15.02|12.29|7.55|7.02|3.71|2.95|4.06|6.75|8.41|7.22|3.02|3.24|4.75|2.83|3.03|3.15|2.84|3.04|3.5|3.26|2.46|2.47|1.539|2.19|2.34|
2020-10-25 00:47:17|adr_usa_0219|GOLD|price|0||||||||0.5938|0.6563|0.625|0.9375|0.8438|0.9063|1.2969|1.75|1.8907|4.0782|4.3125|7.1563|5.1875|5.3125|5.0938|4.2188|4.0938|5.25|5.875|6.1875|7.9063|9.0625|9.6875|11.3125|10.875|10.0625|11.1875|10.9375|13.9375|12.5|13.875|15.125|15.5|17.75|25.25|22.625|28.375|25.375|23.875|26.625|22.25|25|25.375|25.875|26.375|30.375|27.125|25.125|28.75|23.75|21.875|24.688|18.625|21.8125|19.1875|20|19.5|17.0625|19.3125|21.75|17.6875|15.6875|18.1875|15.25|16.38|14.29|15.15|17.35|15.95|18.56|18.99|15.55|15.41|15.56|17.9|18.83|22.71|23.78|19.75|21.04|24.22|23.96|25.03|29.05|27.87|27.24|29.6|30.72|30.7|28.55|29.07|40.28|42.05|43.45|45.5|36.74|36.77|32.42|33.55|37.9|39.38|38.34|45.41|46.29|53.18|51.91|45.29|46.65|45.25|43.48|37.57|41.76|35.01|29.4|15.74|18.62|17.63|17.83|18.3|14.66|10.75|10.96|10.66|6.36|7.38|13.58|21.35|17.72|15.98|18.99|15.91|16.09|14.47|12.45|13.13|11.08|13.54|13.71|15.77|17.33|18.59|18.32|26.94|28.11|
2020-10-25 00:47:21|adr_usa_0220|GOL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|20.3|32.65|27.59|29.5|32.26|55.82|57.44|66.8|71.5|56.54|53.02|68.02|49.12|51|32.2|25.58|13|8.96|5.66|11|20.42|28.96|24.1|26|31.84|30.12|27|23.02|12.9|14.2|14.56|9.58|11.56|10.46|12.02|7.32|9.4|8.52|9.52|11.5|10.62|10.34|5.06|5|1.6838|1.314|1.742|2.092|3.898|2.936|5.304|4.556|8.628|8.62|12.76|5.15|5.1|12.58|16.36|16.32|16.28|18.11|2.41|7.14|8.04|
2020-10-25 00:47:23|adr_usa_0222|GGB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|0.0009|0.0009||0.0004|0.0005|0.6624|0.7479|1.1111|1.1058|0.9509|1.0951|0.7372|0.7906|0.6316|0.4444|0.8043|1.0615|0.7906|0.8077|0.7692|0.753|1.2722|1.7556|2.1557|2.5556|2.5667|3.6844|3.9111|3.9667|3.1867|4.7467|5.5367|7.68|6.71|6.885|7.95|8.615|12.27|11.92|14.955|15.5|25.77|13.22|6.59|5.79|9.89|13.26|16.55|16.11|14.19|13.85|13.92|12.3|9.98|8.04|7.59|10.11|8.88|9.65|8.93|7.76|5.73|7.56|8.02|6.41|6.19|5.1|3.44|3.06|2.63|1.43|1.17|1.66|1.68|2.66|3.18|3.49|2.65|3.46|3.67|4.45|3.88|4.3|3.71|3.88|3.91|3.09|4.61|2|3.03|3.52|
2020-10-25 00:47:25|adr_usa_0223|GGAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.9375|15.1875|14.375|15.4|7.13|3.28|1.52|0.22|0.65|2.07|2.65|4.41|4.81|6.6|8.77|5.16|5.96|8.46|7.35|8.15|8.58|6.91|7.6|5.73|6.76|9.17|9.75|9.75|7.93|7.49|6.65|5.43|3.63|1.98|1.72|2.83|4.71|5.33|5.95|6.23|9.96|15.52|12.59|13.07|8.66|6.05|6.21|4.52|5.88|6.24|6.02|5.02|8.47|10.98|10.91|14.46|14.21|16.2|23.15|19.57|17.98|25.29|28.23|31.26|30.07|23.72|38.37|42.6|49.35|65.98|65.76|41.17|26.99|24.97|25.52|34.13|13.07|15|6.74|10.24|7.16|
2020-10-25 00:47:28|adr_usa_0224|GFI|price|0|13.6116|15.1181|12.966|13.8268|16.1941|14.7415|12.966|10.3836|12.2128|10.0608|7.6397|5.9181|6.9403|5.4877|6.8865|6.5099|10.2222|9.9532|11.352|10.9754|10.007|8.4467|7.3169|7.1555|8.3391|8.5005|10.007|12.0514|10.6526|9.5766|10.545|9.2538|8.0701|10.545|10.1146|9.7918|9.7918|9.2538|7.7473|5.3801|7.5859|10.8678|9.1462|11.083|9.2538|11.7286|13.773|13.0198|12.0514|11.9171|11.7286|10.6526|13.6654|11.2982|9.2942|8.6081|7.9625|5.8105|6.3485|5.7029|5.4877|4.4117|4.5735|3.4433|3.4433|2.9591|3.9813|3.9006|3.3357|3.3895|2.6362|3.0129|3.3357|3.9167|3.822|4.1663|8.9697|9.6583|11.0184|12.017|9.0386|10.4847|12.1977|11.9998|11.3197|9.0472|11.7501|10.743|9.8908|9.7702|12.5076|15.1762|18.9207|19.7127|15.3569|16.2522|15.9079|13.5148|15.5721|12.2236|11.9051|10.8893|8.2552|8.5479|9.7616|10.3728|11.862|11.2853|10.8635|11.5091|13.1446|15.6066|15.0298|12.5593|13.1877|13.1274|11.9653|11.027|11.0615|10.7516|7.75|5.25|4.57|3.2|3.69|3.72|3.9|4.53|4.01|3.23|2.66|2.77|3.94|4.9|4.85|3.01|3.53|3.48|4.31|4.3|4.02|3.57|2.42|3.52|3.73|5.41|4.92|6.6|4.75|9.4|12.29|
2020-10-25 00:47:30|adr_usa_0226|GENE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.875|47.5|49.375|65|58.75|85|187.5|480|605|416.25|146.25|122.5|269|105.6|138.8|115|50.2|37.6|25.22|27.2|54.02|65|59.6|105.8|101||||208|186.4|181.2|160|151.76|148|155|111.8|76|72.4|81.4|69|52.002|35.4|27|37|26|31|24.84|21.598|19.2|18.206|18.2|46|116.6|111|66.16|60|75.002|69.6|45|49.66|50.2|46.6|31|31.2|20.8|11.52|7.578|15.52|12.4|9.16|10.88|9.44|8.12|7.56|4.24|4.5596|3.4804|3.4616|4.56|5|4.16|4.4|2.4004|3.68|2.4|2.15|1.9|1.65|2.05|3.73|
2020-10-25 00:47:33|adr_usa_0227|GAME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:47:33|adr_usa_0228|FWP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.7|145.81|162.75|273|162.61|137.13|121.17|124.18|144.97|107.45|191.1|144.34|39.9|29.47|19.46|18.27|15.05|4.9707|8.3314|7.21|6.79|6.485|5.65|6.15|6.18|
2020-10-25 00:47:34|adr_usa_0229|FORTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|29|36|35.5|22.625|25.25|25.125|29.875|25.875|42.75|73|56|44.6875|31.8125|23.75|20.12|13|17|13|10.75|9.79|8.41|8.1|14.3|12.3|17|19.95|18.28|15.65|15|18.5|11.8|11.5|10.27|10.31|10.956|9.85|12.72|12.21|14.65|13|12.56|12|10.26|10|5.5399|4.39|7.71|8.65|11.66|15.83|12.77|13.93|18.5|18.96|16.99|11.93|15.14|16.8|15.45|15.78|15.49|19.2461|21.95|25.11|24.59|29.5701|28.79|27.16|22.02|27.9799|28.63|27.25|26.92|30.79|31.6101|39.5|40.12|41.9286|36.5341|39.6|40.9|35.3|37.8|42.93|35.8911|42|49.5|62.9381|65.65|39.06|89|77.46|
2020-10-25 00:47:36|adr_usa_0230|FMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10.5417|7.0833|8.6042|10.25|13.7292|10.6042|14.375|16.1042|12.3958|13.3333|8.875|11.1333|13.9867|10.0033|12.1167|15.02|12.7233|12.05|12.0967|11.2667|13.7333|12.7167|11.9167|16.35|15.2888|14.6233|17.4333|17.5133|19.5266|23.3066|23.47|30.6166|25.4633|32.0466|37.8633|36.6666|39.75|36.48|37.91|40.83|41.58|38.14|29.65|25.21|29.96|36.78|47.75|47.34|45.78|51.19|55.95|58.02|62.64|66.34|67.16|78.92|82.65|91.19|101.34|112.63|91.91|98.04|95.92|93.05|94.73|92.05|88.62|93.5|90.83|87.95|95.1|94.93|90.25|92.58|75.49|91.51|96.31|95.77|92.66|90.44|82.75|97.37|83.52|92.28|96.9|91.34|94.51|61.34|64.98|55.23|
2020-10-25 00:47:39|adr_usa_0231|FMS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5625|13.375|15.6875|14.844|11.375|10.6565|11.5|10.75|8.0313|11.875|10.25|8.2813|11.25|14.3125|12.1563|13.0938|15|12.8438|11.43|11.8|11.975|9.9|10.35|7.725|3.505|6.5|7.9|8.22|9.91|11.54|10.27|12.315|12.73|13.425|13.905|14.2|15.22|17.43|19.905|17.855|21.295|22.275|24.125|22.52|26.35|26.495|22.99|27.515|26.7275|22.725|19.345|21.99|24.87|26.96|28.08|26.835|30.9|28.485|33.9|36.205|34.7|33.62|35.105|34.18|36.865|34.15|34.06|35.06|32.47|35.06|34.13|32.06|34.7|37.25|41.45|43.18|38.57|41.26|43.68|42.07|44.13|41.7|42.28|49.02|47.71|51.92|50.48|50.55|51.8|31.3|40.53|39.9|33.69|35.96|32.16|43.52|42.43|
2020-10-25 00:47:42|adr_usa_0232|FLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|18|15.25|10.3|9.5|6.77|4.65|7.57|9.78|9.05|10.32|10.12|12.32|13.44|13.24|13.21|11.65|12.37|12.34|12.41|13.42|12.1|15.65|16.66|13.83|16.05|15.08|14.41|13.64|13.21|15.18|15.58|13.5|13.89|13.01|9.78|11.65|13.98|12.99|13.38|14.19|13.02|13.86|13.92|14.55|10.87|13.52|17.11|20.82|19.87|4.33|8.36|7.09|
2020-10-25 00:47:44|adr_usa_0233|FLML|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:47:44|adr_usa_0234|FENG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.97|5.5|5.63|7.35|4.68|3.39|3.57|3.95|5.39|11.87|9.37|9.89|10.88|9.38|8.68|5.88|7.92|4.27|6|4.51|3.61|3.85|3.32|3.62|2.74|5.78|6.55|4.3|4.25|4.32|3.09|4.21|3.59|2.95|1.96|1.238|1.48|1.24|
2020-10-25 00:47:45|adr_usa_0236|ERJ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.56|31|36|37.9|38.28|15.4|21.4|22.81|19.15|14.93|15.65|11.04|19.12|21.48|35.1|29.45|27.8|27.96|33.18|30.74|32.59|36.68|39.55|39.66|34.06|40.83|40.27|45.02|48.21|44.05|46.2|40.92|26.5|30|14.66|13.87|16.99|24.35|22.04|24.66|21.18|28.75|28.69|34.11|30.66|25.67|24.98|30.16|24.91|27.6|27.97|35.07|36.46|33.66|32.13|34|36.05|39.97|36.95|31.88|29.91|26.06|29.86|25.75|21.09|18.39|19|22.98|18.02|23.66|25.26|24.73|25.09|18.89|22|20.51|19.68|19.03|19.42|7.68|6.08|4.41|
2020-10-25 00:47:48|adr_usa_0237|ERIC|price|0|||||||||||||||||||||||||||3.9531|4.4883|4.2031|6.9766|5.0586|5.0391|5.4297|4.8633|4.1406|3.0078|3.4961|3.8281|3.3398|4.1406|5.4297|6.8945|8.3984|6.3086|6.582|7.7441|8.3984|8.6133|9.6582|12.5|15.3125|12.1875|13.3594|13.4375|15.8594|18.8672|21.1328|24.6094|29.9609|23.3203|29.7266|35.7813|22.9688|29.9219|29.7656|41.1719|39.0625|82.1094|117.2656|100|74.0625|55.9375|27.9688|27.1|17.45|26.1|20.9|7.2|1.8|3.37|3.18|5.315|7.35|8.85|13.88|14.95|15.62|15.745|14.1|15.975|18.42|17.2|18.86|16.52|17.235|20.115|18.545|19.945|19.9|11.675|9.825|10.4|9.43|7.81|8.09|9.78|10.02|9.19|10.44|11.02|10.97|11.53|12.86|14.38|9.55|10.13|10.31|9.13|9.12|10.1|12.6|11.28|13.35|12.24|13.33|12.08|12.59|12.1|12.55|10.44|9.78|9.61|10.03|7.68|7.21|5.83|6.64|7.17|5.75|6.68|6.4|7.67|8.8|8.87|9.18|9.5|7.98|8.78|8.09|9.3|10.89|
2020-10-25 00:47:51|adr_usa_0241|ELP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|17.813|13.688|15|8.875|6.875|7.125|7|7.875|7|9.25|8.875|9.0625|8.75|8.1875|8.1|7.47|5.21|7.25|7.49|3.88|2.46|2.88|2.56|3.29|3.22|4.65|3.68|3.28|3.62|4.39|4.53|5.67|6.92|7.76|9.86|8.49|11.04|11.21|11.96|17.15|16.42|14.63|16.22|18.8|13.72|10.27|10.43|13.81|17.27|21.47|20.71|19.57|22.39|24.3|26.69|27.17|20.15|21.47|23.9|20.8|16.52|15.46|14.36|12.65|14.09|13.03|11.66|15.33|14.78|13.54|10.76|10.84|7.91|6.13|8.22|9.04|10.42|8.29|10.54|7.46|9.29|7.31|8.21|5.68|5.16|7.83|10.16|12.41|12.26|16.5|9.98|11.77|12.54|
2020-10-25 00:47:54|adr_usa_0243|EDU|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.995|8.01|10.53|11.76|13.06|17.495|15.5875|18.8|18.18|12.085|10.225|13.76|17.9|17.955|17.875|22.145|24.6475|26.345|24.2675|29.01|28.95|23.64|26.34|27.14|13.61|19.53|15.5|19.92|21.95|29|28.09|25.15|22.92|22.5|19.16|24.5|20.49|30.16|31.08|42.87|40.66|51.35|48.41|73.21|79.31|89.31|91.39|101.33|79.33|52.94|77.53|81.54|113.4|119.14|127.89|117|142.5||
2020-10-25 00:47:55|adr_usa_0244|EDN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|21.75|23.4|22.1|19.3|12.66|6.5|3.91|3.9|5.19|7.77|7.49|7.36|6.91|7.94|13.01|10.48|9.55|6.06|5.73|4.05|2|2.15|1.95|2.23|2.05|3.94|6.7|7.23|9.7|11.1|10.32|17.37|13.3|12.67|17.12|15.5|16.2|18.97|26.94|33.48|31.75|37.54|51.65|57.25|32.49|28.1|26.6|22.3|19.05|7.41|6.35|2.99|4.18|2.98|
2020-10-25 00:47:57|adr_usa_0245|EDAP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.875|6.625|6.563|4.938|2.5|1.438|1.5|1.813|1.875|1.125|2.5|1.313|1.188|0.625|1.781|2.55|1.62|2.12|2.08|1.92|1.52|1.24|1.77|1.75|1.5|1.66|1.7695|2.54|1.9|3.78|3.9|3.8|3.62|4.6|20.77|8.28|7.49|6.2415|6.47|5.98|5.74|4.55|3.8501|3.12|1.95|1.25|1.5|1.58|4.08|2.81|3.16|2.34|2.33|6.12|3.63|3.43|2.19|1.65|1.88|1.88|1.72|1.5899|4.02|2.83|2.46|3.0301|2.82|4.17|1.43|2|3.8|3.49|5.78|4.54|4.22|3.14|2.92|3.28|2.59|3.37|2.93|2.77|2.2|3.19|3.08|1.55|3|2.58|4.47|4.3|2.33|2.735|4.64|
2020-10-25 00:48:00|adr_usa_0246|EC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74|18.4|17.11|24.39|28.04|24.17|28.19|29|40.99|41.5|41.22|42.93|41.06|44.55|61.49|54.13|57.96|61.11|54.88|40.48|46.75|38.89|40.13|36.31|31.75|17.54|15.4|13.26|8.47|7.12|8.59|9.6|8.5|9.1|9.33|8.88|9.53|14.21|18.67|20.09|26.61|16.13|21.44|18.72|17.27|19.96|9.51|11.13|9.79|
2020-10-25 00:48:02|adr_usa_0247|EBR.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|10|10.67|13.06|13.6|18.63|18.33|16.15|14.85|15.63|18.58|16.72|12.2|14.66|13.25|9.06|9.31|4.95|5.52|3.9|4.63|4.36|4.67|4.81|4.29|2.92|2.19|2.69|2.05|2.55|2.94|5.5|7.31|8.3|6.99|4.92|7.09|6.52|7.23|3.5|4.74|7.5|9.66|8.92|9.98|9.48|5.25|5.86|5.51|
2020-10-25 00:48:03|adr_usa_0248|EBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|9.885|9|10.5|9.625|9.25|9.75|6.75|6|6.5|8.9|4.6|2.6|3.15|2.57|3.9|4|8.05|6.2|4.85|7.4|6.85|5.65|7.1|8.35|7.75|11.785|11|11.1|11.25|10.9235|14.5|14.2|12.975|14.95|18.25|13.8|11.04|10.69|14.58|15.67|21.18|15.11|13.56|12.8|13.11|15.06|13.17|9.8|9.77|9.72|6.55|6.14|3.07|3.26|2.12|2.89|2.56|2.48|2.98|3.29|2.19|1.73|1.91|1.19|1.4|1.93|3.88|6.26|6.75|6|3.65|6.81|5.65|6.71|3.36|3.91|5.75|9.6|8.79|10.56|9.34|3.53|5.76|6.44|
2020-10-25 00:48:05|adr_usa_0249|E|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.152|13.152|14.652|19.6|18.7|20.652|19.852|21.952|24.576|22.752|28.624|26|24.4|26.625|24.75|24.4|24.25|21.05|19.625|22.625|21.975|25.075|25.8|25.952|24.248|24.7|29.16|31.44|28.94|31.208|27.34|30.74|30.6|37.596|39.88|40.724|44.264|50.44|51.88|51.636|60.28|55.52|56.06|56.36|57.56|66.37|61.49|70.7|71.94|71.82|66.35|74.32|57.79|50.03|39.65|46.9|49.65|50.27|46.65|39.35|43.13|43.53|48.95|46.26|35.45|40.54|47.22|41.66|45.81|48.56|45.18|42.5|46.6|45.68|49.42|54.19|46.83|35.98|34.8|36.31|30.3|29.3|29.78|32.46|27.65|31.26|32.5|30.46|32.95|33.04|34.82|35.95|38.35|30.74|35.24|33.02|30.57|30.8|18.02|19.97|15.56|
2020-10-25 00:48:08|adr_usa_0251|DRD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||85|72.5|85|45|20.47|15.31|23.75|22.19|29.0625|28.75|23.125|17.1875|16.875|17.5|14.0625|10.625|10.9375|7.1875|10.31|12.6|10.7|13.1|26.2|44.3|45.3|42.8|23.8|25.7|31.7|28.5|35|26.1|18.1|14.9|9.2|9.3|13.4|13.6|12.6|12.4|12.8|8.56|6.3|7.211|7.82|7.34|10.91|6.23|4.96|5.12|9.53|7.77|7.24|7.08|4.89|4.64|5.23|4.78|4.88|4.62|4.94|6|7.01|6.8|6.55|7.25|7.45|5.29|5.75|3.73|4.12|2.81|3.4|1.42|1.73|1.87|1.49|1.55|4|5.12|4.95|4.96|4.98|3.2|3.76|3|2.75|2.73|2.41|1.98|1.99|2.95|4.6|4.76|5.88|14.77|12.17|
2020-10-25 00:48:10|adr_usa_0252|DQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6|51.3|64.9|37.75|17.4|7.9|11.8|4.55|3.851|7.72|7.37|8.77|31.79|36.3|38.34|30.17|42.81|25.41|26.51|23.55|14.9|17.09|16.8|22.98|21.78|19.9|20.96|20.06|28.5|57.21|46.72|35.1|25.57|23.58|33.03|39.92|47.9|51.2|57.92|74.24|130.55|
2020-10-25 00:48:12|adr_usa_0253|DL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.63|3.35|3.98|5.8499|6.45|7.2|6.01|5.93|3.35|5.05|4.13|3.91|3.22|2.71|1.95|3.75|3.82|3.3001|4.05|5.022|6.77|10|18.69|17.26|16.6|13.89|16.25|16.57|16.04|12.9|14.76|14.65|9.78|13.08|11.06|10.27|9.07|6.9|9.42|8.3|7.05|7.9|7.11|6.77|5.3|5.05|8.09|6.69|8.63|9.56|
2020-10-25 00:48:13|adr_usa_0254|DEO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||28.797|28.297|29.703|31|31.406|39.594|38.797|38|48.0625|47.25|38|46.125|45.625|45.125|42.1875|33.125|27.875|35.75|34.4375|42|40|42.58|40.15|45.2|50.32|49.6|50.29|42.65|42|44.89|44.15|51.9|53.18|54.84|50.16|56.65|56.95|59.6|58.56|58.82|63.6|68.18|71.74|77.7|79.24|85|87.8|86.33|82.12|73.2|68.86|55.97|44.75|57.11|61.74|68.44|67.18|65.56|69.16|74.45|74.69|82.37|79.1|84.86|97.76|99.94|112.62|119.56|123.43|118.65|127.97|128.68|124|126.55|115.8|115.07|113.24|119.14|104.27|107.5|107.87|108.22|116.45|103.46|116.45|122.18|130.58|142.49|135.11|144.05|141.83|140.1|163.61|171.94|163.21|166.99|111.58|135.59|135.57|
2020-10-25 00:48:16|adr_usa_0257|DBVT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|27.12|23.72|28|35.59|36.25|31.58|32.41|37.03|34.2|34.6|35.47|39.62|24.01|23.41|19.17|23.17|5.75|7.71|8.15|8.88|10.7|3.92|4.39|1.71|
2020-10-25 00:48:17|adr_usa_0260|CYOU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:48:17|adr_usa_0261|CX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4091|9.5508|8.3871|7.5748|7.3772|6.2355|7.3772|8.8842|7.8655|8.9053|10.6266|9.4498|7.7847|7.7566|6.2355|7.7074|8.7648|8.9615|10.2578|10.5413|9.7835|12.5904|12.8363|14.8527|17.6138|21.0038|22.0577|18.5659|21.0425|23.0167|23.08|25.9255|20.5717|18.6185|18.7029|17.3539|13.4124|6.3654|4.0118|7.0146|9.499|8.8779|8.0376|7.4016|6.4213|8.0247|6.5961|6.5438|3.2956|4.2124|6.1486|5.1288|6.8795|7.9316|10.0933|8.9156|10.1551|10.0012|10.6509|11.7348|11.8414|9.0767|8.4277|8.3487|6.7862|4.9834|6.6661|5.4712|7.0865|7.7692|8.4712|9.14|9.13|7.49|6.67|6.6|7.19|4.77|4.97|4.2|3.98|3.89|1.63|2.84|3.67|
2020-10-25 00:48:19|adr_usa_0262|CUK|price|1.82330097087||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|12.0672|15.238|17.2686|18.8499|17.4767|22.6032|21.8126|21.3881|25.3412|24.78|27.08|33.75|34.39|45.55|43.57|48.22|55.24|51.54|55.52|51.83|55.26|49.59|41.52|41.66|50.5|50.37|50.93|44.12|41.66|38.73|36.08|35.98|18.84|25.81|26.72|29.62|33.9|43.81|36.62|32.55|40.87|38.84|39.71|32.15|32.03|31.85|32.5|34.67|39.78|34.91|34.03|37.58|36.21|38.88|40.5|37.21|41.36|47.58|48.93|50.81|52.75|50.94|52.73|48.34|51.4|59.62|62.2|69.11|67.06|66.76|66.84|61.15|58.27|52.44|51.22|42.15|42.29|13.92|14|12.17||
2020-10-25 00:48:22|adr_usa_0266|CS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.125|23.875|25.25|22.75|23.5|24.75|25.25|29.625|32.125|33.375|40.5|49.75|55.375|29.75|39.5|45.75|44.75|44.25|47.625|45.75|48.25|49.875|45.25|41|41.75|34|42.57|37.94|28.92|21.87|21.4|19.56|26.63|35.52|35.69|35.13|36.244|33.22|42.5|43.13|39.16|44.97|50.77|56.18|52.36|57.71|69.64|71.75|74.04|65.97|59.43|50.09|45.83|48.28|25.26|30.49|43|55.25|49.25|51.25|39.93|43.95|39.75|42.98|40.36|26.75|23.28|28.98|19.13|22.11|25.1|26.58|28.23|30.2|29.63|31.28|30.08|27.31|25.89|27.03|27.4|23.61|21.2|14.2|13.07|12.82|15.48|15.09|13.77|15.72|17.61|16.58|15.2|15.39|10.51|11.65|11.7|12.16|13.24|8.38|10.35|9.83|
2020-10-25 00:48:24|adr_usa_0267|CRTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|34.07|40.34|33.87|34.63|40.42|41.68|47.34|37.54|39.83|40.06|45.15|36.2|41.19|49.77|48.99|42|25.6|27.04|33.22|23.99|22.66|20.03|17.96|19.09|17.33|8|11.02|12.19|
2020-10-25 00:48:25|adr_usa_0268|CRH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|15.425|14.7|12.625|19.375|17.0625|18.5|19.4375|21.25|19.5|17.25|15.625|17.625|15.75|16.79|14.65|17.75|17.5|16.2|14.161|12.071|14.02|15.39|18|20.1|20.7|20.71|23.55|26.22|25.92|26.556|26.63|29.4|34.51|32.35|34.36|41.37|42.45|51.13|40.69|34.93|37|29.41|24.27|25.41|23.14|22.79|27.74|27.76|24.89|22.76|16.71|20.58|23.48|21.08|15.43|18.94|20.48|18.3|19.61|20.47|22.97|20.21|23.64|24.83|27.94|26.61|22.81|24.17|26.19|30.17|25.76|28.56|28.44|30.23|33.06|33.38|34.97|36.27|36.26|34.76|33.78|36.72|33.01|25.2|31|32.4|34.08|39.69|25.36|35.51|36.46|
2020-10-25 00:48:28|adr_usa_0269|CRESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3779|19.9262|20.0419|17.9568|19.2314|15.2927|11.469|11.2373|10.0789|9.7313|10.0789|8.8045|8.7466|7.4143|7.5302|6.9509|7.8777|9.1845|8.4801|5.8759|5.7646|5.2827|5.19|4.773|6.5617|8.9435|8.3504|11.3995|11.2883|9.8425|11.1224|12.9565|12.6044|11.0844|13.0492|9.6294|12.8824|12.1688|12.5395|16.0428|18.6378|19.4719|20.2411|16.7379|14.5784|13.8741|9.9908|8.2948|6.7378|8.6748|12.4932|13.4014|12.4329|11.2513|13.9111|16.951|16.1447|15.2735|11.5293|10.5284|12.0483|6.7285|7.697|7.6553|8.6655|6.6914|8.0724|9.3699|8.8787|11.5015|10.8157|9.6572|13.7443|12.1502|8.925|12.0483|10.7879|12.4561|15.6906|14.1122|17.9789|17.3718|17.7173|19.8935|19.2864|15.205|12.9261|10.9194|12.3708|9.9843|5.9322|7.66|2.39|3.07|2.74|
2020-10-25 00:48:31|adr_usa_0270|CPL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:48:31|adr_usa_0271|CPAC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5001|11.48|9.98|11.2|13.27|14.69|12.73|11.75|11.69|8.78|8.36|8.96|8.79|7.5|7.9|5.94|7.09|7.56|8.99|9.38|9.17|11.11|11.2|12.73|12.08|12.43|11.87|10.45|9.6419|10.03|8.35|8.71|9.32|7.15|8.09|7.8|
2020-10-25 00:48:32|adr_usa_0275|CMCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|22.18|20.71|15.42|17.52|33.08|14.46|16.08|16.33|9.5|12.7|9.4|10.51|11.08|8.67|10.77|12.48|10.02|9.63|6.31|6.42|3.69|3.49|3.63|2.09|1.68|1.89|
2020-10-25 00:48:33|adr_usa_0278|CIG.C|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8428|9.1376|8.3893|6.8974|9.2963|7.8225|4.6481|4.9429|5.9519|6.6605|7.7375|7.6298|6.3487|6.6888|6.9439|7.9019|9.0639|6.7568|8.242|11.4446|11.0819|7.6808|7.9217|8.3964|5.874|6.1361|5.9165|6.12|7.91|6.4299|5.42|4.08|3.82|1.75|1.859|2.37|2.2|2.69|2.4747|3.67|2.4956|2.6614|1.84|2.22|1.74|1.67|3.93|4.14|4.46|3.65|3.9706|1.8|2.21|1.93|
2020-10-25 00:48:35|adr_usa_0279|CIG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.9326|2.1377|2.2105|3.3838|3.4444|2.8911|4.1552|5.0955|6.1722|6.6271|5.232|5.9231|3.7003|2.8037|2.171|2.7212|2.4749|1.7895|2.7297|2.1092|2.1079|2.0257|1.7895|1.5165|1.4091|1.1586|1.7194|1.768|1.3906|0.6619|0.9069|0.9217|1.142|1.4624|2.2765|2.159|1.8583|2.6291|3.0362|2.8234|3.9406|4.7114|4.5604|5.6257|5.2718|4.8561|5.9634|6.0191|7.8317|7.917|6.8518|6.6959|9.2962|7.4749|5.2029|5.5967|6.3616|7.1947|8.5484|7.8763|7.6382|8.5337|8.6378|10.0332|10.7465|7.7267|9.2626|12.3814|11.9883|7.8881|7.068|7.7124|6.5884|6.346|5.7217|6.5314|7.6743|5.9839|4.7737|3.9284|3.6595|1.7097|1.4407|2.1707|2.1227|2.4877|2.1899|3.16|2.3052|2.382|1.9786|2.4781|1.7673|1.6424|3.4194|3.429|3.6595|3.2561|3.2753|1.6328|1.969|1.85|
2020-10-25 00:48:37|adr_usa_0280|CIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.375|15.75|17.375|16.875|18.25|17.625|16.5|17.25|17.063|13.625|11.75|10.875|4.875|4.8125|4.875|4.8125|4.75|4.875|2.5|1.875|2.75|2|2.35|2.2|1.5|1.51|1.65|2.3|1.5|2.3|2.99|4.94|4.88|5.3|7.36|6.46|8.76|13.95|13.4|15.94|20.27|28.69|32.85|22.94|28.24|31.32|27.19|33.51|31.24|35.5|34.12|33.29|27.86|23.18|19.92|29.87|42.93|44.67|45.66|51.01|66.29|60.37|62.63|66.73|56|60.92|64.68|62.83|59.63|66.98|63.95|54.65|57.34|48.09|52.72|58.24|56.72|49.51|39.33|43.9|31.82|25.93|32.81|34.37|37.77|36.24|40.38|45.05|45.88|39.71|41.59|46.56|41.58|36.35|51.06|50.78|50.31|54.91|23.52|26.7|25.04|
2020-10-25 00:48:40|adr_usa_0281|CHU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.125|14.75|11.3|17.7|10.13|11.31|9.24|7.7|6.37|6.95|6.3|7.18|8.29|9.21|9.06|7.32|7.75|7.99|7.57|8.09|8.21|8.28|8.1|8.66|9.73|13.34|13.62|16.71|21.03|21.82|21.16|17.91|15.12|12.91|10.41|13.03|14.38|12.46|11.2|13.03|14.54|14.98|16.5|19.97|21.39|20.9|17.05|14.03|16.26|15.64|13.69|13.19|15.57|15.43|12.92|15.56|15.64|13.46|14.95|15.65|12.4|12.22|13.1|10.48|12.21|11.48|13.52|14.62|14.2|13.36|12.54|12.58|11.78|10.64|12.8|10.99|10.3|9.17|5.57|5.78|6.56|
2020-10-25 00:48:42|adr_usa_0282|CHT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0626|11.9613|12.2942|14.9836|14.1555|15.0348|17.3998|17.6986|17.9206|15.7947|15.3678|16.8534|15.4788|14.4372|16.6485|16.8021|16.0935|17.8156|19.5624|22.9151|23.5725|20.4545|17.1705|22.9773|22.7273|21.975|23.0875|23.975|24.375|27.2375|31.4125|29.78|33.78|33.68|33.47|30.39|30.76|31.26|31.74|30.83|31.69|32.27|30.91|30.44|31.91|30.5|29.43|31.54|31.34|29.89|30.24|33.44|35.2|35.24|31.36|34.57|35.65|34.39|35.22|37.5|35.88|35.66|34.73|35.23|36.75|35.79|37.12|35.23|39.37|36.98|
2020-10-25 00:48:44|adr_usa_0283|CHL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.391|10.375|8.188|7.625|8.875|8.4375|14.3906|16.7813|31.5156|48.4844|45.0313|34.8125|26.875|23.03|25.88|14.2|17.25|15.05|14.25|12.07|12.36|11.03|11.77|13.61|15.33|14.71|14.94|15.9|17.21|16.75|18.95|23.35|25.25|25.06|27.09|33.26|43.3|47.08|53.91|71.96|91.3|71.56|68.68|50.08|48.19|43.52|48.44|49.54|45.31|48.77|50.26|51.4|50.05|45.85|45.07|49.97|47.36|54.04|53.4|54.96|58.11|53.11|48.84|56.5|52.61|44.46|48.77|59.85|58.46|64.25|64.33|59.09|56.77|54.79|55.96|61.54|52.68|55.47|53.43|50.93|49.47|45.65|44.11|48.01|47.46|50.99|45.36|40.8|41.2|35.74|35.25|31.83|
2020-10-25 00:48:47|adr_usa_0284|CHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|17.55|18.1|23.15|26.13|39.04|34.16|34.4|33.36|38.23|35.34|36.16|36.25|36.28|36.07|30.91|34.57|49.08|46.68|60.76|62.9|76.39|60.33|58.17|42.7|37.19|40.69|49.76|49.68|41.8|48.58|46.3|53.66|51.12|57.44|64.32|66.1|57.85|56.46|43.02|59.16|55.23|51.33|47.79|53.73|49.9|41.45|48.34|62.04|60.26|64.35|57.72|50.07|47.27|50.81|43.56|49.64|46.3|48.08|48.35|50.6|47.95|43.13|45.69|48.46|50.67|56.05|50.05|46.28|40.88|26.77|29.1|32.47|
2020-10-25 00:48:48|adr_usa_0286|CEO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.125|18|18.4|20.31|19.3|23|26.9|27.41|26.25|26.44|29.7|32.37|42.55|42.37|41.47|49.6|54.28|56.18|59|71.78|67.4|80.97|74.8|82.15|89|81.98|109.4|144.35|169.47|138.63|171|104.91|86.77|96.4|122.82|135.43|154.55|165.08|176.19|194.17|238.8|251.05|229.45|168.85|176.3|211.49|185.28|204.9|215.9|186.51|162.2|210.87|185.14|150.47|178.51|184.12|139|136.67|140.15|107.05|107.2|116.06|120|118.77|124.17|115.1|108.8|122.32|143.5|148.19|164.68|188.18|150.41|178.68|171.98|160.51|164.16|88.39|114.7|108.32|
2020-10-25 00:48:51|adr_usa_0287|CEA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|14.9375|11.6875|16.5625|8.0315|6.6875|4.719|3.1875|3.5|2.9688|5.2188|5.9063|5.6563|4.9375|6.625|7.5|7.4375|6.75|8.05|4.545|5.965|7.105|8.135|6.125|6.71|6.335|6.725|7.475|8.55|9.035|9.655|10.17|10.935|8.97|8.915|7.67|7.975|8.07|6.825|8.05|10.8451|14.6|24.025|65.8|46.47|26.435|15.67|8.5|7.905|7.33|11.115|17.285|17.305|24.44|20.67|29.78|24.6|19.6|22.55|18.59|17.94|17.63|15.88|15.26|19.78|22.81|15.23|17.69|18.96|16.65|15.6|17.48|24.35|26.78|39.16|29.68|28.69|26.01|25.39|24.51|22.58|29.93|29.89|27.01|35.5534|40.41|34.07|31.37|27.2|32.66|28.95|25.44|26.5242|17.97|18.42|24|
2020-10-25 00:48:53|adr_usa_0288|CCU|price|0|||||||||||||||||||||||||||||||||||||||5.2862|6.2836|7.1314|7.281|8.3781|11.5199|9.2758|8.7771|9.7745|10.0238|9.1761|10.6223|8.5278|9.2758|8.4779|9.3755|8.3594|6.4332|7.8794|8.7524|11.4701|11.7194|19.3745|21.7682|18.9506|21.7433|26.7552|27.5032|31.8669|35.6071|27.5531|29.9219|22.5412|19.3246|21.7233|25.0147|15.8586|20.311|20.5105|12.7747|13.8638|14.8772|13.5327|16.9119|15.2801|18.6833|16.8959|14.7415|12.4356|13.3611|13.7521|12.3398|13.1218|12.5473|11.5738|12.3478|11.51|14.179|13.9795|15.0886|14.937|13.7721|11.6576|14.0434|12.8106|10.4767|11.2108|13.9636|13.6643|15.5674|14.965|17.1911|22.2021|24.0772|23.5785|23.4548|20.6062|25.1743|31.3941|24.8791|28.4578|31.5477|32.9939|28.5355|26.61|24.11|22.38|23.42|22.03|18.55|20.76|21.18|22.15|21.66|22.45|23.34|20.19|20.98|25.27|26.24|26.93|29.58|29.41|24.94|27.9|25.13|29.46|28.25|22.19|18.97|13.38|14.32|12.97|
2020-10-25 00:48:56|adr_usa_0290|CCM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.54|6.81|5.96|6.82|7.4|5.67|4.27|3.4|3.49|3.88|2.9|3.56|4.11|4.3|4.02|5.21|5.48|7.99|8.12|7.2|6.31|5.87|7.05|4.65|4.81|4.84|3.76|3.8|4.51|4.74|3.58|3.65|3.4|3.04|4.0601|3.138|3.5691|2.8025|2.2498|2.41|2.6678|1.8|1.65|1.9814|
2020-10-25 00:48:57|adr_usa_0291|CCIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:48:57|adr_usa_0292|CBD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|8|9.8125|8.75|11.0575|11.625|11.7815|8.375|11.1875|10.844|7|7.75|7.25|8.4375|10.1875|16.5|18.1875|16.3438|18.0313|18.0313|14.41|11.555|7.25|10.53|11.19|8.64|6.905|7.7|6.84|7.67|9.415|12.31|9.765|7.98|10.225|12.42|11.265|10.56|13.34|16.415|22.525|14.415|13.465|17.095|14.79|18.7|14.95|18.76|19.64|22.01|18.59|13.695|14.145|18.465|28.15|36.33|33.615|34.845|33.615|40.75|40.74|42.38|32.42|36.21|47.78|38.22|44.62|43.9|53.6|46.33|47.08|44.69|41.97|46.33|45.47|36.53|31.02|24.21|13.04|10.93|14.17|13.23|15.82|16.14|18.74|18.91|25.31|22.96|19.47|20.6|19.23|19.92|25.28|21.99|20.7|22.23|12.68|13.27|14.53|
2020-10-25 00:49:00|adr_usa_0293|CANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|71.1|69.3|58.05|70.95|83.1|82.65|52.35|49.05|51.3|33.45|32.85|61.5|45|40.8|39.15|40.35|36.3|28.65|26.7|25.8225|23.4|21.45|18|19.8|18.15|13.1249|2.83|2.29|3.3|1.4|1.78|1.77|
2020-10-25 00:49:01|adr_usa_0294|CAJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||12.3|11.3333|10.8|10.9|11.8833|12.1833|12.75|13.9|13.1333|14.6667|14.2|18.2|19.4667|15.5667|15.2087|15.25|13.0833|14.3333|15.9167|19.4167|19.75|27.042|28.75|33.5834|29.5|22.4587|24.3667|27.4667|18.0667|23.3733|24.7667|25.22|21.2467|24.5667|23.3933|30.4333|32.48|31.76|34.5334|35.5376|31.44|36.1734|35.7334|35.0867|36.1734|39.22|44.0334|48.8467|52.29|56.59|53.68|58.64|54.29|45.83|46.37|51.21|37.75|31.4|29.03|32.53|39.99|42.32|46.21|37.31|46.72|51.34|43.35|47.59|45.26|44.04|47.66|39.94|32.01|39.21|36.69|32.87|32|32|31.06|32.75|32.59|31.66|35.37|32.41|28.97|30.13|29.82|28.61|29.03|28.14|31.27|34.02|34.32|37.4|36.45|32.69|31.65|27.6|29.04|29.27|26.7|27.35|21.64|19.97|16.59|
2020-10-25 00:49:04|adr_usa_0295|BVN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.094|4.875|4.25|4.5315|4.969|4.844|3.875|3.4845|3.25|2.9531|3.25|3.4688|3.5313|3.875|4.0156|4.5|4.0313|3.625|3.1875|3.6875|4.47|5.5|5.07|6.01|6.775|5.9225|6.6|6.1825|7.3775|9.895|13.6|14.13|10.6767|11.445|11.49|10.555|11.54|14.655|13.72|11.6|12.46|14.095|13.405|14.725|17.805|25.12|26.885|35.44|30.695|23.48|18.21|23.98|24.27|34.37|31.85|30.71|38.77|43.8|47.52|43.36|37.34|47|39.31|39.2|38.02|39.69|35.03|25.34|13.46|12.72|11.01|12.85|11.33|12.69|9.57|10.9|10.52|6.05|4.21|6.39|11.53|14.11|10.93|12.64|11.01|13.03|13.99|14.47|13.84|12.61|16.04|17.35|16.62|14.47|15.26|7.35|9.15|12.13|
2020-10-25 00:49:06|adr_usa_0296|BUD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.35|45.94|52.12|50.45|48.01|59.48|56.98|57.57|57.68|53.48|60.14|72.34|73.35|86.66|86.81|98.1|86.92|99.11|106.46|102.92|115.07|110.85|113|121.91|120.67|103.86|127.39|124.38|123.37|133.44|103.9|111.33|113.7|118.5|112.15|109.63|97.74|88.1|65.87|83.97|88.4|93.83|82.04|45.59|48.92|53.88|
2020-10-25 00:49:08|adr_usa_0297|BTI|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.094|6.75|7.125|7.6875|8.5|9.1875|7.5315|7.9065|6.75|8.25|8.3125|9.1565|8.9065|9.375|10.3125|10.094|7.5625|8.75|9.0313|9.625|8.6875|5.125|5.3125|6.7188|6.5313|7.9063|7.625|7.9|8.86|8.5|9.57|10.7|10.32|9.85|9.3|11.34|10.83|13.835|15.07|15.615|14.595|17.325|17.645|19.41|21.17|22.52|24.3|25.355|27.355|28.33|31.52|34.57|35.99|39.28|37.875|34.625|31|26.555|23|27.9|31.625|32.33|34.45|31.65|37.355|38.85|40.495|44|42.365|47.44|50.61|51.06|51.32|50.625|53.525|51.47|52.575|53.71|55.715|59.54|56.54|53.91|51.885|54.125|55.04|55.225|58.455|64.74|63.825|56.335|66.32|68.54|62.45|66.99|57.69|50.45|46.63|31.86|41.72|34.87|36.9|42.46|34.19|38.82|36.15|
2020-10-25 00:49:10|adr_usa_0299|BSMX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|15.97|15|13.43|14.03|13.64|11.45|13.21|13.53|10.32|10.92|9.15|7.26|8.67|8.96|8.48|8.85|7.52|9.06|9.65|9.88|7.02|7.12|6.32|7.62|6.06|6.77|7.53|6.44|6.78|3.24|3.72|3.1|
2020-10-25 00:49:11|adr_usa_0301|BSBR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|13.52|12.39|10.53|12.97|13.15|11.74|11.24|8.09|8.3|9.62|7.385|7.6|7.26|7.17|6.26|6.59|5.97|5.44|6.92|6.7|5.02|4.29|5.44|3.03|4.09|4.76|5.26|6.76|8.47|8.89|7.46|8.66|9.55|11.43|7.25|9.08|11.01|11.23|11.69|10.57|12.13|5.17|5.22|4.77|
2020-10-25 00:49:13|adr_usa_0302|BSAC|price|0|||||||||||||||||||||||||||||||||||||||||||||||7.6982|6.5916|6.8322|8.853|8.7086|8.853|9.4784|9.286|9.0454|8.9011|10.4407|9.8152|9.1898|8.5643|8.6605|6.4473|4.7873|5.7256|6.7841|7.3855|7.6982|8.2275|7.602|6.8803|7.5058|7.5298|7.8137|8.7798|7.6405|8.5643|7.7367|6.6782|6.8129|7.1709|7.0554|7.856|8.853|9.1532|10.3541|10.2771|10.7544|13.0331|12.7521|12.4326|16.886|17.167|16.7821|15.5273|17.4172|18.5373|19.1955|19.0685|19.4649|19.6266|20.1154|16.555|16.4703|13.4834|13.2217|17.9715|22.1478|24.9345|26.2586|25.8237|37.1632|35.9776|33.391|36.1085|28.2833|29.1378|33.137|29.8268|28.1909|28.49|28.47|24.45|26.29|23.57|23.44|26.45|22.09|19.72|21.68|20.25|18.22|17.64|19.35|19.37|20.69|21.87|25.08|25.41|29.71|31.27|33.51|31.43|31.98|29.9|29.75|29.92|28|23.07|15.13|16.4|13.86|
2020-10-25 00:49:15|adr_usa_0303|BRFS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|0.9792|0.9792|0.8646|0.6042|0.6667|0.6354|0.3854|0.3229|0.4375|0.5625||0.5833||0.4792|1.1719|1.25|1.1292|0.9|0.6867|1.0167|1.0833|0.8458|0.5092|0.5583|0.5167|0.7358|1.0383|1.3967|1.775|1.5867|2.73|3.5158|3.375|3.7692|5.0333|5.355|4.9767|4.4|5.2625|6.6075|6.8375|9.5725|9.8875|12.475|11.9125|14.125|10.075|6.8075|7.0525|9.665|13.3125|12.635|13.735|14.41|15|16.35|18.99|16.65|17.37|19.75|20.57|16.43|17.65|20.31|21.77|21.12|25.09|20.53|18.97|23.82|23.79|23.65|19.55|21.78|16.94|14.45|14.74|13.5|17.06|13.87|12.21|12.25|14.3|10.81|6.7|5.21|5.59|5.63|5.82|7.41|9.27|8.49|2.97|4.33|3.23|
2020-10-25 00:49:17|adr_usa_0304|BP|price|0|||||||||||||||||||||||||||||||||||||||||||||||21.188|19.969|20.938|21.407|22.469|25.532|26.563|26.719|31.25|35.344|34.313|37.438|45.407|39.844|43.032|44.125|43.594|45.375|50.5|54.25|55.407|59.313|53.25|56.625|53|47.875|49.62|49.85|49.17|46.51|53.1|50.49|39.9|40.65|38.59|42.02|42.1|49.35|51.2|53.3215|57.53|58.4|62.4|62.38|70.85|64.22|68.94|69.61|65.58|67.1|64.75|72.14|69.35|73.17|60.65|69.57|50.17|46.74|40.1|47.68|53.23|57.97|57.07|28.88|41.17|44.17|44.14|44.29|36.07|42.74|45|40.54|42.36|41.64|42.35|41.74|42.03|48.61|48.1|52.75|43.95|38.12|39.11|39.96|30.56|31.26|30.18|35.51|35.16|37.38|34.52|34.65|38.43|42.03|40.54|45.66|46.1|37.92|43.72|41.7|37.99|37.74|24.39|23.32|17.46|
2020-10-25 00:49:20|adr_usa_0305|BORN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:49:20|adr_usa_0307|BMA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.79|11.25|11|11.21|11.55|11.42|12.14|12.46||23.35|20.36|20.4|31.21|35.84|34.81|28.75|24.74|25.06|16.62|18.9|10.99|10|14.3|24.15|29.54|29.89|31.1|44.78|50.7|40.4|35.85|21.14|20.13|20.02|12.41|14.42|17.35|16.65|13.98|20.68|25.23|24.93|34.99|39.61|44|57.2|46.99|37.92|54.51|63.35|74.43|76.58|62.33|84.71|89.98|109.72|116.1|108.02|63.28|46.78|39.84|42.81|65.35|24.52|33.01|18.13|18.67|14.64|
2020-10-25 00:49:22|adr_usa_0308|BLRX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.85|48|45.15|47.1|36.45|39.75|38.1|25.65|23.85|32.4|44.4|34.05|31.6515|21.9|25.2|32.25|39.9|22.5|18.75|16.2|11.85|18|14.25|17.55|12.7485|17.4|16.05|12.975|13.65|15.6|6.5235|6.45|5.55|2.74|2.25|1.22|1.76|1.64|
2020-10-25 00:49:24|adr_usa_0309|BITA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|9.01|12.16|6.85|6.13|4|5.27|4.09|4.49|7.37|9.65|10.53|16.36|31.96|37.08|44.4|78|70.71|50.88|51.05|28.29|27.21|24.88|27|32.68|20.5|26.2|28.71|44.15|31.82|20.76|23.37|22.9|22.71|15.92|10.06|15.01|14.84|10.39|15.85|15.77|
2020-10-25 00:49:25|adr_usa_0310|BIDU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.955|6.402|6.675|4.94|8.196|8.51|11.278|9.68|15.522|26.879|39.967|22.021|33.209|25.446|12.372|17.5|28.335|39.105|41.42|59.7|76.19|103.72|100.5|136.38|124.87|121.42|112.97|148.09|117.38|114.595|98.7|85.08|91.09|143.805|168.578|164.09|181.19|218.23|233.16|208.4|211.98|136.68|197.03|189.84|162.8|190.83|165.28|169.79|177.85|239.82|233.37|223.1|243|226.41|163.04|170.17|115.77|108.4|127.58|89.62|123.73|124.67|
2020-10-25 00:49:28|adr_usa_0311|BHP|price|0|||||||||||||||||||||||||||||||||||||||||||||||28.9899|29.1686|24.9702|23.37|25.9152|26.7416|26.5049|26.3886|24.3769|26.7416|25.0869|28.1636|22.1867|17.5135|19.5833|16.0333|6.3635|6.3912|7.6695|10.4761|10.3371|11.8099|9.698|10.5595|9.1145|9.3368|8.5765|9.6702|8.1412|10.1387|11.587|11.1705|9.2299|10.8865|10.5079|10.9717|13.4236|17.2859|17.7782|16.5854|19.6431|22.7386|26.4874|25.8437|32.3566|31.6372|37.7242|40.7724|35.8593|37.6295|45.8654|56.5626|74.407|66.3037|62.3372|80.6455|49.2165|40.6115|42.2208|51.8104|62.4886|72.4948|76.0353|58.6831|72.2486|87.9631|90.7652|89.5819|62.8957|66.8622|68.5378|61.8165|64.9499|74.2366|64.7795|54.5841|62.9525|64.5618|64.1548|64.7985|55.739|44.7957|43.991|40.71|31.62|25.76|25.9|28.56|34.65|35.78|36.32|35.59|40.53|45.99|44.43|50.01|49.84|48.29|54.67|58.11|49.38|54.71|36.69|49.73|51.71|
2020-10-25 00:49:30|adr_usa_0313|BCS|price|0|||||||||||||||4.5067|5.0622|5.4326|6.1117|6.3586|5.5561|5.9059|4.63|4.6095|4.8152|4.8976|4.63|5.7002|6.0911|6.3792|6.4002|5.3624|6.5155|7.2651|6.5732|7.3804|6.4579|4.9876|5.9102|5.6795|5.3624|5.9389|6.5732|7.2075|8.7066|7.0921|7.4958|8.3607|8.8224|9.5143|10.0328|10.8114|10.4369|10.4369|10.9553|13.4924|15.8569|15.2803|18.3644|24.909|25.183|27.5613|26.5235|15.2222|20.7575|26.3217|27.5613|27.446|26.5523|25.3703|23.0639|25.5|29.6947|29.0144|28.9452|25.5432|31.0325|28.4608|31.0993|21.9291|22.7871|21.5324|27.6029|28.5992|33.5349|33.3411|32.1603|35.6937|42.1423|38.2307|36.8469|37.6218|38.8211|43.1756|42.2346|46.8381|53.6374|52.5303|51.4694|44.8546|37.2436|33.3965|21.3572|22.7871|9.041|7.8417|17.0119|21.8092|16.237|20.0656|14.6594|17.3902|15.2406|16.7352|15.1576|9.0226|10.1389|13.9767|9.5023|12.7958|15.9787|16.3846|15.7941|17.04|18.13|15.7|14.61|14.81|15.01|14.57|16.44|14.78|12.96|8.62|7.6|8.69|11|11.24|10.59|10.35|10.9|11.82|10.03|8.95|7.54|8|7.61|7.34|9.52|4.53|5.66|5.01|
2020-10-25 00:49:33|adr_usa_0314|BCH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5382|5.6718|4.7809|4.2761|4.7364|5.1076|5.9242|6.6369|8.3177|7.7386|8.6413|10.2894|11.0645|9.9925|10.2004|11.7386|12.1038|11.5871|10.7853|12.1751|14.4438|14.6992|14.4201|14.5477|14.1053|15.6791|14.4765|11.9197|9.6658|10.5805|12.0652|14.227|15.498|17.2233|18.8862|26.6041|27.4682|23.9196|25.4133|21.7815|24.0414|28.0591|25.0569|24.3145|28.27|27.5989|24.8372|27.5216|25.4192|23.0584|23.8038|22.3795|20.9819|20.031|20.1586|18.8912|18.3227|19.8977|19.4006|21.5679|21.8855|23.8037|24.639|29.5943|30.8398|32.1961|30.3084|30.8567|28.66|28.96|28.22|28.61|20.84|14.18|17.83|15.76|
2020-10-25 00:49:35|adr_usa_0315|BCA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:49:35|adr_usa_0316|BBVA|price|0||||||||||||||||||||||||3.9511|3.4996|3.4996|3.9511|3.8947|2.9634|3.8382|2.9351|2.8787|3.4431|3.302|3.4572|3.1609|3.1044|3.1327|2.4694|2.3425|2.9351|2.6952|2.9634|2.5118|2.5964|2.4836|2.8081|2.7656|2.8509|3.2177|3.4574|4.0356|4.191|4.5293|5.1786|6.0259|6.7594|9.1298|10.3713|10.9433|15.8115|17.272|11.176|16.256|14.9225|14.859|13.2715|14.4145|15.113|15.0495|15.24|14.9225|13.716|13.1267|10.6172|12.6492|11.9685|11.3487|7.681|9.8654|8.4531|10.6578|10.5054|14.0716|13.4925|13.716|14.0208|18.0238|16.5303|15.6058|17.8206|18.1356|21.1836|20.9296|23.5001|24.445|24.9428|24.7701|23.6525|24.638|22.3418|19.2735|16.4287|12.6898|8.2601|12.56|17.84|18.04|13.69|10.29|13.48|10.17|12|11.74|8.13|8.57|7.99|7.07|7.75|9.42|8.77|8.41|11.18|12.39|12.01|12.77|12|9.39|10.03|9.87|8.37|7.33|6.52|5.74|5.96|6.77|7.61|8.36|8.92|8.5|7.9|7|6.3|5.29|5.73|5.56|5.2|5.58|3.06|3.4|2.74|
2020-10-25 00:49:38|adr_usa_0317|BBL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0425|13.1215|16.7311|17.1669|16.5037|19.0901|22.226|27.0388|24.983|29.6537|30.0326|31.8611|34.2107|32.3632|34.1917|40.4067|52.0502|59.8473|60.4537|53.3576|70.4203|52.4766|34.5896|38.5498|42.7562|54.0113|59.8947|63.2011|50.2691|58.3504|75.5174|70.4014|71.652|57.6115|55.1672|59.1936|51.3965|61.6095|65.5033|56.4462|48.8006|59.4968|57.4315|55.6409|61.4295|56.3514|41.0793|43.5047|40.65|31.72|23.17|23.43|23.88|27.14|31.29|31.78|29.75|36.59|39.69|39.62|44.08|41.16|42.15|47.07|50.8|44.58|47.12|25.46|41.35|45.89|
2020-10-25 00:49:41|adr_usa_0318|BBDO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7913|5.0881|5.8556|7.3993|8.1535|6.5835|7.589|6.6641|6.3985|7.4467|6.7922|6.0997|5.521|4.7811|3.2102|3.1305|4.9803|4.8022|5.4783|5.9479|6.405|5.6085|7.1994|6.5289|7.624|4.4773|4.9697|6.5455|7.2197|7.7682|6.8091|7.892|3.2455|3.48|3.11|
2020-10-25 00:49:42|adr_usa_0319|BBD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6709|1.6492|1.4017|1.7323|1.2789|0.8869|0.8671|0.8038|0.7939|0.7008|1.277|1.2968|1.3205|1.2572|1.2136|0.9919|1.0196|0.6434|0.9903|1.2433|0.7325|0.531|0.5912|0.6474|0.7313|0.8549|1.0311|0.982|0.8876|1.0356|1.4961|1.7491|2.0746|2.6935|3.5446|4.5935|3.3023|3.9687|4.6291|4.5828|5.6637|6.2482|7.7734|6.7138|7.6332|4.9391|3.3427|3.5957|5.0247|7.088|7.3838|7.2245|6.8011|8.5722|8.749|8.335|8.3307|6.7353|7.119|7.8089|6.7223|6.9854|7.4424|7.8973|6.2562|6.5787|5.9716|6.4033|7.238|7.1764|6.1519|5.0429|5.1511|2.9199|2.6922|4.3542|4.5705|5.7789|5.0839|6.3987|5.4821|7.5344|6.8664|7.9063|5.3561|5.5152|7.2576|8.2652|8.8364|7.5|7.8182|3.7|4.18|3.37|
2020-10-25 00:49:45|adr_usa_0320|BAK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.53|2.25|3.7813|4.3438|7.9375|8.375|9.3125|10.5|7.5|7.025|5.725|3.45|4.875|5.875|3.795|1.75|1.5|1.3|3.315|6.2|10.435|12.66|8.535|16.07|24.2|19.42|17.7|22.37|15.96|14.37|11.56|12.5|13.44|14.77|17.21|19.07|16.23|16.73|16.89|10.94|4.71|4.11|6.95|12.55|16.75|14.71|14.28|19.62|24.24|25.95|27.78|16.83|14.92|16.58|12.11|15.54|12.99|13.78|14.33|16.17|17.43|15.51|13.45|13.27|12.68|6.93|8.03|7.88|13.73|12.89|11.59|14.22|19.74|20.2|19.33|26.32|26.45|28.65|26.56|29.65|24.22|28.33|18.3857|15.3|14.79|5.01|8.79|8.73|
2020-10-25 00:49:47|adr_usa_0321|BABA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.46|105.95|84.58|82.27|57.39|82.14|78.08|76.28|108.26|87.54|107.8|141.53|170.99|172.97|178.91|185.02|166.32|139.09|182.45|165.8|171.55|212.1|194.48|215.7|276.93|
2020-10-25 00:49:48|adr_usa_0322|AZN|price|0|||||||||||||||||||||||||||||||||||||||||4.7901|4.5863|5.2589|6.0742|5.2181|5.4424|6.2373|6.7061|6.91|8.3572|8.8872|9.519|10.3955|10.9663|12.1077|13.6976|13.8607|16.1844|15.9194|17.6112|21.4433|21.4639|17.122|21.9529|23.0233|19.1706|20.6687|20.4241|19.8126|22.7479|25.7136|25.75|24.125|23.375|23.35|23.3|24.795|20.5|15.285|17.545|17.155|20.385|21.7|24.19|23.365|22.82|20.565|18.195|19.765|20.63|23.55|24.3|25.115|29.91|31.25|26.775|26.825|26.74|25.035|21.41|18.995|21.265|21.94|20.515|17.725|22.07|22.475|23.47|22.36|23.565|25.35|23.095|23.06|25.035|22.18|23.145|22.245|22.375|23.93|23.635|24.99|23.65|25.965|29.685|32.44|37.155|35.72|35.19|34.215|31.855|31.82|33.95|28.16|30.19|32.86|27.32|31.14|34.09|33.88|34.7|34.97|35.11|39.57|37.98|40.43|41.28|44.57|49.86|44.66|52.89|54.8|
2020-10-25 00:49:51|adr_usa_0323|AVH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:49:51|adr_usa_0324|AVAL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|10.79|9.05|9.79|7.62|6.94|7.42|7.88|8.38|7.96|7.9|7.93|8.9|8.74|8.34|8.25|7.85|5.8|7.79|7.88|7.58|8.72|4.35|4.36|4.61|
2020-10-25 00:49:52|adr_usa_0327|AU|price|0|||||||||||||||||||||||||||||||||||||||||||||||50.625|45.315|37.19|30.94|32.815|31.875|47.815|40|40|30.94|30.315|24.065|26.875|19.22|23.9063|20.25|26.875|19.5625|20.125|21.5|31.4375|25.6875|24|20.5625|18.375|14.9375|14.45|17.91|15.96|18.06|25.18|26.08|26.65|34.26|30.18|31.9|37.7|46.7|42.27|32.16|38.9|36.35|34.45|35.73|42.44|49.33|54.12|48.12|37.74|47.09|44.59|37.82|46.89|42.81|33.96|33.94|23.1|27.71|36.76|36.63|40.76|40.18|37.95|43.18|46.24|49.23|47.95|42.09|41.36|42.45|36.92|34.34|35.05|31.37|23.55|14.3|13.28|11.72|17.08|17.21|12|8.7|9.34|8.95|8.19|7.1|13.69|18.06|15.92|10.51|10.77|9.72|9.29|10.19|9.49|8.21|8.58|12.55|13.1|17.81|18.27|22.34|16.63|29.49|26.38|
2020-10-25 00:49:54|adr_usa_0328|ATV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.5333|170|137.8667|66.4667|53.3333|51.1333|36.5333|26|23.9333|29.8|27|37.0667|34.0667|25.2667|27.8|28.3333|32.7333|37.2667|27.4|30.4007|30.1953|19.6667|17.6667|17.8667|18.0467|16.0667|15.3333|10.6|11.3333|11.9267|13.4167|11.7333|6.3333|10.4667|5.76|5.76|4.73|5.47|8.27|7.6101|8.9|11.54|16.4517|17.5|18.95|14.22|19.32|23|27.2494|21.4869|17.8452|17.885|9.78|14.89|14.3099|
2020-10-25 00:49:56|adr_usa_0329|ATHM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.81|36.62|33|40.05|37.44|44.08|50.54|29.59|35.51|26.88|20.95|24.52|25.98|32.59|45.15|63.68|64.65|83.35|101|77.41|79.55|105.12|81.84|90.9|80.01|71.02|75.5|90.7|
2020-10-25 00:49:57|adr_usa_0332|ASX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|7.19|4.65|4.76|3.75|4.3|3.88|4.54|5.55|3.88|4.54|4.02|
2020-10-25 00:49:58|adr_usa_0333|ASR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.188|15.875|19.36|18.6|8.9|14.04|15.3|11.71|11.95|11.49|10.99|15.44|14.7|16.93|20.73|18.3|21.8|26.63|27.43|31.63|40|31.52|32.86|31.71|37.81|43.28|44.98|53.15|49.88|58.7|55.78|52.15|49.66|37.43|28.78|35.15|43.13|52.76|53.1|50.61|48.09|55.4|56.72|59.89|50.91|54.49|70.4403|72.34|86.16|115.46|136|104.5|114.23|130.55|122.17|130.25|125.66|130.84|138.73|140.31|151.42|143.32|150.33|157.45|145.62|147.21|175.45|201|190.75|179.21|176.86|157.01|205.63|153.12|164.69|168.93|157.84|189.2|89.34|113.22|116.06|
2020-10-25 00:50:02|adr_usa_0334|ASML|price|0|||||||||||||||||||||||||||||||||||||||||||||||||3.4255|4.3695|5.3428|4.0495|4.9175|4.9935|4.6355|6.0662|9.1336|14.2484|24.0513|16.4405|22.5143|14.157|7.6418|14.8573|21.9206|28.923|32.6373|55.4104|54.497|64.4832|47.2207|32.9723|31.6936|32.5156|16.382|24.9164|37.0751|22.096|9.0459|12.2171|9.6012|13.9854|19.1732|29.3006|26.787|25.0041|18.8079|23.2651|24.5073|22.8851|24.1273|29.3444|29.7682|29.549|34.0208|35.9937|36.169|40.1147|48.0208|40.6457|32.2282|31.6956|22.8754|23.4729|22.7455|28.1233|38.4114|44.2829|45.9846|35.6835|38.6193|49.8037|57.8055|48.011|44.8675|54.2852|65.1319|66.7946|69.7303|64.39|67.99|79.11|98.76|93.7|93.36|93.27|98.82|107.83|101.03|104.13|87.98|88.77|100.39|99.21|109.58|112.2|132.8|130.31|171.2|173.82|198.56|197.97|188.02|155.62|188.05|207.93|248.42|295.94|261.64|368.03|369.27|
2020-10-25 00:50:05|adr_usa_0335|ASMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:05|adr_usa_0337|AMX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1333|2.5033|3.4567|2.09|3.2533|3.3983|2.25|2.0933|2.4333|2.34|3.125|3.92|4.5083|6.0983|5.9317|6.4233|8.6417|8.8417|9.955|12.11|14.675|17.435|15.635|19.435|21.68|22.9|30.1|31.425|30.33|29.65|26.37|23.45|15.895|14.12|19.365|22.725|23.635|24.595|24.26|25.81|28.385|27.355|26.09|23.44|22.5|23.83|25|25.59|22.77|19.03|19.93|21.09|23.05|20.03|19.69|26.38|22.2|20.79|21.02|17.36|14.48|15.18|11.73|11.13|12.51|14.13|15.97|18.47|17|18.86|16.37|16.61|14.1|15.32|15.14|15|16.17|12.65|13.06|12.84|
2020-10-25 00:50:07|adr_usa_0338|AMRN|price|0.270818754374|||||||||||||||||||||||||||||||||||||||||850|1125|1175|925|825|512.5|712.5|612.5|612.5|675|912.5|937.5|1000|775|562.5|500|512.5|425|587.5|100.4167|106.0417|89.7917|71.25|67.7083|78.125|53.75|66.88|67.5|72.5|55|39.6875|77.1875|87.4|188|242.778|141.8|110|29.1|31|25.5|27.8|32.75|27.1|14.5|11.6|8.6|14.6|21.4|19.3|15.01|13.2|31.7|28.9|25.2|22.6|23|7.05|4.8|4|2.74|2.88|1.74|0.94|0.7099|1.32|1.22|1.4|1.52|2.26|2.43|3.06|7.3|16|13.54|9.4|11.32|12.21|11.71|11.78|7.41|7.41|5.45|1.65|1.81|1.62|1.8|0.9412|2.34|1.92|2.26|1.9|1.53|1.83|2.65|3.12|3.2|3.16|3.54|3.4|3.01|2.75|2.55|20.83|20.76|18.7|18.59|16.42|4|7.61|6.48|4.98|
2020-10-25 00:50:11|adr_usa_0339|AMOV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.094|2.6145|3.4085|2.0435|3.0833|3.225|2.2|2.285|2.4583|2.2933|3.0368|3.8383|4.1667|6.5|5.94|6.3917|8.6667|8.3368|9.8717|12.875|15.12|16.775|15.935|19.275|21.645|23.25|31.5|32.315|30.105|29.92|26.205|23.905|15.31|15.18|19.48|22.3|23.425|24.625|23.845|25.91|28.3549|27.7519|26.675|22.71|22.126|24.008|25.26|24.79|22.74|19.03|20|21.04|23|20.01|19.36|26.32|22.19|21.01|21.01|17.49|14.41|15.09|11.755|11.06|12.45|13.954|15.71|18.4225|16.8|18.8384|16.29|16.6371|13.9284|15.32|15.0703|14.85|15.99|12.4|12.86|12.75|
2020-10-25 00:50:13|adr_usa_0341|ALU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:13|adr_usa_0342|AKO.B|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.875|23.25|19.063|20|15.75|10.5|13|11.75|15.25|13.875|14.625|12|10.1875|10.5|9.5|10.25|10.9|9.2|7.7|6.89|6.15|5.1|7|6.4|7.69|8|10.76|10.5|11.17|11.78|13.4|13.8|13.75|16.15|13.41|14.6|14.07|14.64|17|19.55|20.55|18.3|17.94|20|15.85|16.28|13.77|15.03|16.87|18.45|20.49|19.91|22.41|27.8|30.3|28.1|29.02|26.37|25.812|31.6|31.09|34|38.08|40.88|33.54|33.48|28.81|21.23|23.06|19.16|17.4|15.05|19.69|20.66|18.03|18.5|20.57|22.46|22.16|24.28|24.83|27.54|29.63|29.13|24.9|23.06|21.49|21.63|21.51|20.33|17.37|12|15.54|13.1862|
2020-10-25 00:50:15|adr_usa_0343|AKO.A|price|0|||||||||||||||||||||||||||||||||||||||||||||||27.626|24.626|24|35.626|32.5|36.876|34.5|37.25|34|30.126|36.75|21.688|23.938|20.5|23.063|17.063|13.5|14.375|14.125|19.4375|18.25|18|14.625|11.75|12.25|12.125|13.51|14.25|11.95|9.54|8.5|6.78|4.72|6.88|6.81|7.86|7.84|10.25|11.15|12.1|12.4|13.1|13.04|12.15|15.62|12.71|13.85|12.73|13.43|15.49|17.49|19.11|17.09|16|19|14.25|14.1|10.51|13|15.1399|15.15|16.875|17.1|18.1|23.8|24.41|23.8|24.75|22.5|20.91|25.4|26.25|27.6|29.62|31.8|27.1|24.55|21.35|16.85|18.6|16.35|14.19|12.9|15.18|18.68|16.28|16.37|18.6|21.32|20.8|22.5|22.3201|24.81|26.94|25.5|21.3|19.8601|18.43|20|19.07|16.4033|15.08|9.7866|12.3|11.97|
2020-10-25 00:50:18|adr_usa_0344|AIXG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:19|adr_usa_0345|AEG|price|0||||||||||1.6668|1.8476|2.6063|2.4038|2.6066|2.4413|2.4104|2.6373|2.7644|2.5918|1.9982|2.2161|2.4941|2.5317|2.7344|2.6217|2.7119|3.1776|3.6434|3.5232|4.1917|3.6809|3.7711|4.0264|3.4556|3.5307|4.2067|4.1767|4.1466|5.0331|5.003|5.8744|5.2284|5.7993|6.5205|5.9946|6.22|6.9712|7.6325|8.5938|8.384|8.714|10.5769|11.388|11.088|11.96|15.205|16.677|16.842|19.156|21.545|29.1617|41.5865|37.5|58.774|43.2091|35.5469|41.5865|45.9135|38.7019|34.2548|35.6971|39.8437|28.1154|27.3077|25.0961|25.7404|23.5|19.5673|9.0673|12.3365|7.2596|10.04|11.7|14.8|12.85|12.12|10.8|13.71|13.46|12.87|14.9|16.32|18.43|17.07|18.77|18.95|19.94|19.65|19.03|17.53|14.64|13.11|8.78|6.05|3.84|6.16|8.46|6.41|6.81|5.28|5.99|6.13|7.5|6.8|4.05|4.02|5.56|4.62|5.21|6.44|6.01|6.76|7.4|9.48|9.2|8.77|8.22|7.5|7.93|7.4|5.75|5.67|5.5|4.01|3.86|5.53|5.13|5.11|5.79|6.3|6.77|5.92|6.43|4.65|4.79|4.95|4.13|4.53|2.49|2.94|2.56|
2020-10-25 00:50:21|adr_usa_0347|ACH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.325|4.375|3.275|3.52|4.455|5.56|7.125|19.6375|20.1275|13.2875|15.4075|14.465|14.94|13.72|14.2|19.35|25.0675|18.19|16.51|23.62|25.55|42.2|62.52|53.95|36.27|29.32|14.98|13.56|13.56|24.29|27.39|27.68|25.74|20.9|24.52|23.01|24.11|20.35|11.53|10.88|11.8|11.05|10.24|11.4|10.04|7.65|9.18|8.61|8.39|9.04|10.11|11.36|12.48|13.16|7.58|8.13|8.04|7.72|8.98|10.35|12.07|12.55|21.24|17.47|13.44|11.44|10.69|7.67|9.29|8.99|7.83|8.29|5.01|4.87|5.16|
2020-10-25 00:50:23|adr_usa_0349|ABEV|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4823|0.4916|0.4191|0.3759|0.6053|0.583|0.5467|0.5733|0.4457|0.3108|0.3636|0.3347|0.4338|0.4627|0.5398|0.6119|0.583|0.829|0.9061|0.8482|0.7711|0.7|0.8252|0.802|0.622|0.5316|0.614|0.65|0.8264|0.866|1.008|0.8|0.7796|0.8976|1.0872|1.142|1.2224|1.4792|1.5524|1.6764|1.5416|1.804|1.9516|2.1052|2.852|2.892|2.8844|3.0448|2.6228|2.1844|1.6604|1.91|2.5256|3.218|3.8704|3.7112|4.2736|4.9216|6.116|5.44|6.476|6.25|7.252|8.66|7.778|7.634|8.54|8.466|6.746|7.732|7.12|7.46|7.13|6.55|6.07|5.76|6.15|4.78|4.49|5.27|5.43|6.09|4.83|5.67|5.38|6.59|6.24|7.11|4.89|4.63|3.84|4.3|4.81|4.69|4.57|2.51|2.72|2.19|
2020-10-25 00:50:26|adr_usa_0350|ABB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|26.77|28.625|29.563|31.075|24.85|25.25|17.438|15.6|8.5|9.7|8.65|8.35|4.03|3.01|2.43|3.62|5.54|5.05|5.92|5.62|6.1|5.49|6.22|6.93|7.18|9.17|12.13|11.92|13.21|17.79|16.94|22.19|25.91|28|26.71|31.06|20.63|14.44|13.8|15.14|20.1|18.74|21.64|18.55|21.21|21.95|23.73|25.68|17.62|18.37|20.29|16.48|19.03|20.72|22.63|22.24|23.8|25.33|25.2|23.28|22.56|21.22|21.31|22.31|17.14|17.55|19.17|21.29|22.49|21.18|23.44|25.05|24.59|26.56|23.56|22.47|23.71|18.44|18.87|19.89|19.57|23.84|18.22|21.98|25.61|
2020-10-25 00:50:28|adr_usa_0352|YNDX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|33.99|26.36|19.49|24.95|17.37|23.87|22|23.46|27.42|36.87|42.94|28.75|35.03|29.4|18.16|15.45|15.22|10.77|15.815|15.29|20.93|21.31|20.37|22.43|26.88|32.34|32.45|39.25|34.55|33.28|27.91|34.34|37.59|36.01|43.49|34.05|50.02|64.62|
2020-10-25 00:50:30|adr_usa_0353|ADAP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|18.33|11.71|11.35|7.99|8.12|7.2|4.16|4.59|4.69|8.02|6.8|10.47|12.19|13.2|5.15|4.3|3.98|1.59|1.38|2.85|10.01|7.66|
2020-10-25 00:50:31|adr_usa_0354|ARGX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|19.7654|21.815|61.38|77.63|87.73|79.56|94.84|124.46|135.07|116.62|161.19|132.68|228.91|243.07|
2020-10-25 00:50:32|adr_usa_0355|ASND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|17.78|16.82|17.7|18.09|18.74|13.39|21.01|19.77|27.49|25.11|34.64|40.09|63.42|64.34|66.46|59.89|117.7|120.65|107|139.12|112.61|147.9|152.26|
2020-10-25 00:50:33|adr_usa_0356|AUTL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.79|30.67|32.84|31.47|16.1|12.42|13.2|5.99|16.03|11.64|
2020-10-25 00:50:34|adr_usa_0357|BGNE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|27.03|29.53|29.49|29.59|36.21|45.31|100.04|95.45|164.01|152.5|172.67|136.92|132|121.02|133.32|165.76|123.11|188.4|281.46|
2020-10-25 00:50:35|adr_usa_0358|CLLS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|34.64|31.36|30|27.29|25.97|24.62|17.06|23.98|24.34|27.39|28.63|31.83|28.46|28.7|16.32|18.34|14.86|10.82|17.12|9.05|17.8|18.56|
2020-10-25 00:50:36|adr_usa_0359|ENIA|price|0|||||||||||||||||||||||||||||||||||||||||||10.4968|12.0329|9.3447|10.8168|13.8891|14.2091|12.673|15.1052|12.929|14.5931|14.4651|15.8732|16.5133|14.2091|16.2573|18.2097|18.9777|14.8492|16.1615|12.5132|10.4328|13.217|13.7291|11.7129|10.6888|12.0329|10.4008|10.2088|9.1207|9.0247|8.5767|7.6704|6.2674|6.8101|4.6288|2.9647|2.2939|2.0942|1.9918|2.2581|2.9596|3.7686|3.2924|3.0518|3.7072|4.3575|4.3011|5.3457|5.8577|5.6273|6.0728|5.7604|6.7589|8.1926|8.3411|10.2664|9.0836|8.208|9.0529|7.9776|8.3565|6.5234|7.7318|9.4574|9.4471|11.7052|10.2357|10.1947|12.0381|11.8896|10.6607|11.8281|8.6586|9.0273|10.3381|9.5751|8.3923|9.3294|9.9276|8.4416|8.2868|7.7347|8.0133|8.6944|8.1423|8.2713|8.39|8.1681|6.5221|6.2693|7.1722|8.58|8.19|8.21|10.39|9.43|10.22|11.17|11.62|8.81|7.73|8.92|8.93|8.87|9.11|10.98|6.06|7.51|6.46|
2020-10-25 00:50:39|adr_usa_0360|ENIC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|5.77|4.9|4.56|5.39|5.5|5.93|5.72|6.36|4.93|5|4.79|5.03|4.83|4.28|4.77|3.37|3.78|3.44|
2020-10-25 00:50:40|adr_usa_0361|GLPG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|9.25|10.9|11.85|12.03|15.6|12.75|16.6|16.14|16.8|11.72|8|13.5|16.2|15.62|20.5|21.07|23.85|18.65|21.26|21.0365|21.99|20.56|14.96|18.68|22.4715|51.5|39.01|62.21|42.3|52.59|68.34|63.19|84.63|75.08|101.21|94.01|100.13|96.27|110.77|88.45|117.78|126.28|155.61|206.83|182.14|197.29|141.75|
2020-10-25 00:50:41|adr_usa_0362|HCM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.15|12|13.9209|19.52|23.53|27.22|36.14|31.27|30.4|28.88|23.94|29.27|29.01|18.91|25.09|18.98|26.11|31.86|
2020-10-25 00:50:42|adr_usa_0363|PBRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:50:43|adr_usa_0364|ZLAB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|22.04|20.9|22.51|19.4|22.62|29.51|34.7|33.23|41.59|51.48|82.13|82.59|
2020-10-25 00:50:43|adr_usa_0365|PDD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|26.29|22.44|24.8|20.63|32.22|37.82|36.03|85.84|74.15|
2020-10-25 00:50:44|adr_usa_0366|TAK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.51|21.4|23.13|24.17|23.52|22.54|23.85|21.16|22.13|21.76|23.43|22.58|27.5|22.16|23.84|24.43|23.69|23.16|22.15|21.016|25.675|24.22|21.6|25.335|23.58|21.35|24.455|20.725|23.8|25.83|27.62|28.54|25.915|20.5|21.09|17.26|21.27|17.69|17.77|19.79|14.83|18.32|17.84|
2020-10-25 00:50:46|adr_usa_0367|MUFG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|8.48|6.1|6.73|6.54|6.34|5.32|3.92|4.49|6.44|7.18|9.57|9.04|8.3|9.46|8.7|8.72|12.24|14.33|14.67|12.68|12.72|12.71|11.23|11.31|9.4|9.35|8.76|9.26|8.74|6.14|4.92|6.26|5.33|5.16|5.37|4.72|4.8|5.24|4.61|4.49|4.41|4.22|5.15|4.57|4.72|4.93|5.96|6.11|6.52|6.37|5.29|6.23|5.73|5.56|6.36|7.05|6.04|6.17|4.68|4.82|5.22|6.37|6.58|6.52|6.51|7.35|6.62|5.73|6.27|4.73|4.95|4.65|5.1|5.47|4.02|4.09|4.11|
2020-10-25 00:50:48|adr_usa_0368|EQNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.47|6.25|6.54|7.4|8.59|7.99|8.38|7.29|8.71|8.98|11.1|12.28|12.58|14.62|15.56|16.8|19.31|24.71|22.6|27.37|24.94|24.63|26.66|27.1|29.05|33.46|29.39|29.86|38.48|26.22|16.43|19.04|19.77|23.16|25.11|23.22|19.32|20.91|23.42|27.43|24.22|22.54|25.69|27.69|22.42|26.52|24.81|24.21|20.53|22.95|23.88|27.1|30.95|28.46|18|17.72|17.89|14.6|14.2|15.82|16.3|15.07|18.19|17.39|16.57|19.63|21.29|23.07|26.14|26.62|21.23|22.89|20.09|20.08|19.9|9.78|14.7|15.98|
2020-10-25 00:50:51|adr_usa_0369|RELX|price|0|||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.1875|6.1565|6.875|7.719|7.75|8.5315|8.625|9.1875|9.3125|9.125|9.6563|8.7188|10.125|10.2188|9.2188|8.3125|7.625|8.7969|6.9375|6.4688|7.3438|6.6875|8.2813|8.2031|10.3125|8.975|8.95|7.775|8.025|9.9125|9.685|8.8|8.675|7.6625|8.5625|8.3375|8.2225|8.8575|9.875|9.35|9.2675|10.0825|9.69|9.49|9.2875|9.525|9.455|10.8575|11|11.7925|12.59|12.4225|13.46|12.41|11.6475|9.85|7.1925|7.375|7.44|7.52|8.085|8.0225|7.475|8.43|8.155|8.6275|8.6125|7.71|7.935|8.91|7.805|9.69|10.37|11.415|11.2275|13.2175|14.7575|15.3625|16.065|16.1075|17.0425|17.22|16.9025|16.7|17.69|18.91|18.32|19.03|17.69|19.75|21.88|21.91|23.46|20.75|21.57|20.74|19.82|21.45|24.54|23.74|25.01|21.4|24.16|22.25|
2020-10-25 00:50:53|adr_usa_0370|SE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|
2020-10-25 00:50:54|adr_usa_0371|TAL|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9167|2.875|1.8617|1.8433|2.0883|1.705|1.8333|1.7667|1.2167|1.4983|1.51|1.8583|2.0083|3.2783|4.115|3.7833|5.6683|5.12|5.12|6.0317|5.1|7.125|8.515|8.9033|9.9683|12.7117|14.4117|19.4317|30.21|27.29|37.76|42.45|29.65|28.07|33.97|34.37|35.09|43.93|56.58|57.32|76.78||
2020-10-25 00:50:56|adr_usa_0372|GMAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|4.1|4.026|4.17|4.22|4.21|5.86|7.204|8.874|9.732|13.448|13.64|17.462|17.114|16.5826|19.36|21.498|22.112|16.736|108.41|14.97|16.04|16.35|17.44|18.105|20.73|22.33|21.19|33.89|37.33|
2020-10-25 00:50:57|adr_usa_0373|VEDL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.27|13.07|11.58|19.62|17.26|13.39|12.4|10.8|5.31|5.61|5.38|7.36|9.92|12.62|16.63|14.59|19.06|20.47|17.05|13.55|12.82|11.42|10.05|10.39|8.86|8.56|3.71|5.72|7.39|
2020-10-25 00:50:58|adr_usa_0374|ZTO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|12.07|13.09|13.93|14.29|15.92|14.64|19.8|16.75|16|18.28|18.95|21.05|23.35|26.48|36.93|29.59|
2020-10-25 00:50:59|adr_usa_0375|BNTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|
2020-10-25 00:51:00|adr_usa_0376|TCOM|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0366|1.755|2.0663|2.0931|3.0425|2.3519|3.3144|4.1381|3.625|5.0525|6.0225|5.5587|7.9313|8.1538|9.6125|12.8175|14.27|13.9575|11.84|9.6525|4.9875|6.85|10.1325|14.9225|17.7225|20.34|22.105|23.8875|20.48|20.14|20.48|18.465|11.72|11.545|8.79|8.615|11.555|11.075|17.29|27.775|24.195|23.505|30.155|29.665|22.035|29.605|35.82|30.93|48.7|44.51|39.64|46.25|40.81|49.53|54.07|52.51|44.51|46.3|49.9|37.62|27.05|42.31|36.63|32.15|34.31|25.02|26.09|27.75|
2020-10-25 00:51:02|adr_usa_0377|TLSA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.49|1.21|1.44|1.232|1.08|0.816|2.568|3.33|
2020-10-25 00:51:03|adr_usa_0378|NIO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|6.37|5.1|2.55|1.56|4.02|2.78|7.72|21.22|
2020-10-25 00:51:04|adr_usa_0379|LN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.53|49.02|34.01|38.46|35.84|35.76|41.05|38.16|41.53|42.58|34.03|35.21|28.35|36.99|49.01|48.14|50.07|50.8|
2020-10-25 00:51:05|adr_usa_0380|BILI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.99|13.48|14.37|18.95|15.64|14.6|18.62|23.42|46.32|40.66|
2020-10-25 00:51:06|adr_usa_0381|GDS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|8.72|8.54|9.27|11.26|22.53|26.21|40.41|34.89|22.85|34.89|34.7|42.52|51.15|56.09|81.56|81.83|
2020-10-25 00:51:07|adr_usa_0382|GSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.79|15.31|21.86|42.36|59.99|90.11|
2020-10-25 00:51:08|adr_usa_0383|TME|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|18.1|14.99|12.77|11.74|10.06|13.46|14.77|
2020-10-25 00:51:08|adr_usa_0384|NTCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|9.84|14.51|18.21|
2020-10-25 00:51:09|adr_usa_0385|WPP|price|0|||||||||||||||||||||||||||||||||||||||||||||||8.908|8.438|7.97|9.375|12.033|11.375|15.313|16.75|18.313|21.469|20.375|20.375|22.938|22.563|29|33.625|22.8125|30.875|43.25|42.875|46.5|83.125|86.75|72.625|59.3125|62.8125|53.6875|50.25|36.8725|53.9|56.46|44.081|34.1|37.88|27.52|40.07|42.12|49.3|50.91|51.23|46.61|54.67|56.73|51.05|51.12|54|60.01|60.29|61.73|67.78|75.99|74.75|67.5|64.29|59.64|47.82|40.64|29.59|27.95|33.26|42.97|48.65|51.55|46.81|55.67|61.97|61.76|62.75|46.05|52.23|68.37|60.86|68.13|72.9|80.12|85.39|102.94|114.86|103.08|108.99|100.44|104.1|113.77|112.72|104.03|114.74|116.43|104.52|117.72|110.66|109.4|105.41|92.8|90.56|79.55|78.58|73.27|54.8|52.8|62.91|62.59|70.29|33.77|39.13|39.24|
2020-10-25 00:51:11|adr_usa_0386|MLCO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|15.81|12.17|16.56|12.17|11.85|9.23|3.99|3.18|3.7|4.96|7.208|3.36|4.88|4.26|4.86|6.3|7.65|12.77|9.7|9.36|13.865|11.03|12.8|16.5|21.89|22.7|30.79|38.93|41.01|33.91|26.72|24.81|21.875|19.21|13.76|17.46|16.95|13.9|16.2|15.57|18.58|23.79|23.85|28.47|28.14|30.15|20.7|16.7|22.59|21.62|19.15|24.1|12.26|16.67|16.6|
2020-10-25 00:51:13|adr_usa_0387|OCFT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.15|18.26|21.3|
2020-10-25 00:51:14|adr_usa_0388|IQ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|31.22|27.75|15.37|22.72|20.03|16.61|21.54|18.58|23.19|22.8|
2020-10-25 00:51:14|adr_usa_0389|KC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|31.52|29.53|
2020-10-25 00:51:15|adr_usa_0390|DADA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|26.47|
2020-10-25 00:51:16|adr_usa_0391|HUYA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.45|32.89|23.58|15.48|28.13|24.71|23.64|17.95|16.95|18.67|23.95|
2020-10-25 00:51:16|adr_usa_0392|LEGN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.56|30.87|
2020-10-25 00:51:17|adr_usa_0393|SUZ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5333|3.9813|3.84|6.7467|8.1867|9.816|10.728|8.8833|9.6667|9.1667|9.1655|7.2567|4.8867|3.66|4.6267|2.1833|2.8533|3.3667|3.9|3.63|4.1167|3.7667|3.55|3.9533|4.02|3.99|4.595|5.1|4.795|4.65|3.31|3.5|3.25|4.29|4.2|4.438|5.83|6.67|9.985|11.55|11.8|9.7|11.845|8.67|7.78|9.84|6.87|6.76|8.28|
2020-10-25 00:51:19|adr_usa_0394|DOYU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|8.19|8.47|6.41|11.54|13.21|
2020-10-25 00:51:19|adr_usa_0395|MOR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.34|30.13|26.64|25.19|22.72|24.79|28.79|35.67|24.46|32.39|31.39|
2020-10-25 00:51:20|adr_usa_0396|MOMO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|30.3|43.5|37.5|51|29.1|16.2|16.8|24|15.9|12|9|3.6|4.14|7.35|3.3|2.1|1.5|1.8|1.2|1.95|0.72|0.9|0.45|0.45|0.45|0.9|0.25|0.2|0.2|0.2|0.2|0.2|0.59|0.55|0.41||||11.53|10.7|16.1|12.11|16.13|11.51|10.43|23.3|19.01|33.8|37.06|32.67|25.62|35.61|42.86|44.22|24.41|38.24|33.31|32.78|33.5|21.69|17.48|13.67|
2020-10-25 00:51:22|adr_usa_0397|VEON|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|16.08|14.51|14.96|14.13|12.89|10.05|9.45|10.95|7.79|11.6|10.73|11.8|9.83|11.25|12.8|8.78|8.56|7.71|4.19|5.21|4.97|4.09|3.3|3.95|3.52|3.51|3.85|3.92|3.87|4.11|3.82|2.6|2.35|2.94|2.35|2.09|2.75|2.42|2.53|1.51|1.8|1.27|
2020-10-25 00:51:23|adr_usa_0398|BZUN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.44|5.11|8.37|5.7|6.33|15.23|11.6|15|22.18|34.86|32.83|43.73|56.37|47.33|30.03|37.82|48.19|43.75|33.77|29.1|40.36|32.8|
2020-10-25 00:51:25|adr_usa_0399|BNR|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.01|25.08|
2020-10-25 00:51:25|adr_usa_0400|IMAB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13|29.93|47.03|
2020-10-25 00:51:26|adr_usa_0401|RCEL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.9|2.6|2.5|2.42|2.57|2.39|2.5599|2.15|2.1|1.706|1.24|1.2501|1.3|1.09|1.44|1.65|1.51|1.4|1.9293|1.63|1.3|0.96|1.07|0.9685|0.9|1.94|1.12|3.89|5.9|7.98|8.71|25.825|29.3|25.16|
2020-10-25 00:51:27|adr_usa_0402|QFIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5066|15.35|11.75|8.9|9.77|8|10.71|11.94|
2020-10-25 00:51:28|adr_usa_0403|AMYT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.9|7.9|12.36|
2020-10-25 00:51:29|adr_usa_0404|FUTU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|10.57|10.97|10.32|9.47|23.67|28.62|
2020-10-25 00:51:29|adr_usa_0405|DNK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94|8.61|9.25|4.11|
2020-10-25 00:51:30|adr_usa_0406|LX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|14.2|14.23|10.12|7.68|10.77|11.35|10.42|13|11.11|11.22|6.1|
2020-10-25 00:51:31|adr_usa_0407|SY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|13.89|9.23|12.22|10.24|13.57|12.49|
2020-10-25 00:51:32|adr_usa_0408|MFGP|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5593|40.5858|36.4513|21.5164|20.5641|19.1418|23.7102|30.2555|21.09|13.8|14.25|5.81|3.76|3.48|
2020-10-25 00:51:33|adr_usa_0409|ZEAL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.99|13.77|15.39|12.88|16.59|13.46|17.97|21.13|25.7213|34.86|29.2479|35|37.1|
2020-10-25 00:51:34|adr_usa_0410|MESO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.65|4.4|5.2|6.01|9.1|8.25|13.54|23.76|40.96|43.01|39.89|35.7|41.62|28.94|35.05|27.49|34|25.5|26.5095|26.365|24.93|20.52|19.21|17.76|13.928|14.6|12.39|6.44|9.15|3.89|4.27|5.55|9.5|7.66|5.51|6|5.76|5.5|7.61|3.95|5.25|5.6|6.7|7.37|4.38|11.39|19.19|
2020-10-25 00:51:35|adr_usa_0411|NIU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.73|7|8.11|5.91|8.44|8.53|6.97|16|19.2|
2020-10-25 00:51:36|adr_usa_0412|ITCB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.313|8.55|7.758|7.875|8.82|8.466|8.16|6.852|7.236|7.992|8.364|9.15|11.163|10.596|10.179|8.619|7.545|6.273|6.456|9.03|9.696|12.72|12.45|14.175|21.744|26.97|21.59|23.56|20.25|19.79|20.15|18.32|17.61|19.6|21.11|16.8|16|20.7|16.73|18.75|19.43|17.75|15.82|16.41|13.48|12.24|13.14|12.36|13.11|11.99|13.35|13.32|13.81|13.22|14.65|14.72|15.15|14.17|13.5849|12.35|11.63|8.7041|3.7498|4.0108|4.3|
2020-10-25 00:51:38|adr_usa_0413|GTH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|11.94|
2020-10-25 00:51:38|adr_usa_0414|HLG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|9.7601|9.5|9|8.6|8.55|7.35|8.31|8.5|19.69|44.87|74.55|77.19|69.92|50.4|38.61|60.87|64.05|65.2366|59|41.0006|48.53|
2020-10-25 00:51:39|adr_usa_0415|OPRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|8.99|5.56|6.57|10.44|10.05|9.25|5.37|9|9.78|
2020-10-25 00:51:40|adr_usa_0416|FANH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.29|14.94|12.28|13.94|10.89|8.89|7.25|13.16|22.96|21.1|26.61|27.57|22.44|16.49|13.51|14.16|6.31|6.83|6.41|6.98|5.98|6.41|6.79|6.07|5.25|6.01|8.56|7.07|5.5|6.25|8.63|9|7.56|9.35|7.74|7.15|8.09|8.51|9.04|8.82|10.8|21.7|27.55|28.1|27.89|22|25.95|33.33|27.5|25.45|18.75|20|18.87|
2020-10-25 00:51:42|adr_usa_0417|BEST|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|9.01|10.16|11.71|5.94|3.92|4.84|5.45|5.18|5.46|5.3|4.66|3.1|
2020-10-25 00:51:43|adr_usa_0418|TLND|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|26.16|22.2|29.78|34.95|39.23|37.02|47.12|56.2|72.89|35.87|49.35|37.19|35.02|41.17|21.93|34.66|38.33|
2020-10-25 00:51:44|adr_usa_0419|HHR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.26|16.25|19.29|21.45|15.97|23.38|24.48|
2020-10-25 00:51:44|adr_usa_0420|MSC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|16.72|15.83|19.82|20.1|19.75|20.2|15.8999|16.27|
2020-10-25 00:51:45|adr_usa_0421|GHG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|19.98|13|12.98|13|12.88|10.86|12.48|11.14|13.37|12.54|
2020-10-25 00:51:46|adr_usa_0422|DAO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|14.08|21.04|37.5|25.84|
2020-10-25 00:51:47|adr_usa_0423|DAVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.91|28.53|24.15|27.5|40.24|37.85|46.6|35.16|48.3|63.15|
2020-10-25 00:51:48|adr_usa_0424|LINX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|7.73|8.76|3.24|4.58|6.15|
2020-10-25 00:51:49|adr_usa_0425|IMOS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8118|14.0706|9.4118|24.2353|15.9059|12|8.6588|7.9059|5.8353|9.8824|33.1765|43.3882|36.4706|30.3059|29.1294|29.6|30.4941|31.2|27.9059|32.5176|27.5294|28.7059|31.7647|33.6|32.5176|28.6588|20.0471|13.2235|15.9059|8.9882|0.8753|1.6471|3.5765|4.3294|3.2522|3.5294|7.5765|5.1765|6.9647|10.3529|10.6941|6.3765|5.8353|21.1294|13.6706|17.5765|12.6824|14.4824|21.7882|20.9529|22.5882|25.1765|28.6471|26.0706|27.4824|28.4412|26.6824|19.1294|22.4824|20.4118|21.4471|23.3647|16.8235|20.6235|24|22.8824|20.8|18.6471|17.0706|18|16.62|16.88|15.47|20.11|23.41|16.55|22.61|19.03|
2020-10-25 00:51:51|adr_usa_0426|TIGR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94|5.57|4.24|3.55|2.73|4.16|4.74|
2020-10-25 00:51:51|adr_usa_0427|NEW|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|8.74|5.91|6.93|6.28|7.97|8.2|4.28|5.16|8.89|
2020-10-25 00:51:52|adr_usa_0428|QTT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.13|6.35|11.57|3.94|3.7|3.41|2.39|2.98|2.19|
2020-10-25 00:51:53|adr_usa_0429|CANG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|11.33|7.94|6.8|6.916|5.38|9.15|5.59|6.05|5.55|
2020-10-25 00:51:53|adr_usa_0430|JMIA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.97|26.42|7.93|6.73|2.92|5.49|7.99|
2020-10-25 00:51:54|adr_usa_0431|SOGO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|11.81|8.2|11.58|7.62|5.62|5.75|4.24|4.96|4.86|3.37|4.05|8.87|
2020-10-25 00:51:55|adr_usa_0432|QH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|6.99|
2020-10-25 00:51:55|adr_usa_0433|CALT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|24|
2020-10-25 00:51:56|adr_usa_0434|LOMA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.09|22.75|21.44|12.21|9.4|9.95|10.85|11.5|5.44|8.2|3.38|4.26|4.1|
2020-10-25 00:51:57|adr_usa_0435|ORTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.73|17.88|13.99|11.88|13.75|7.53|6|4.11|
2020-10-25 00:51:58|adr_usa_0436|DUO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.865|15.52|14.73|10.11|6.87|
2020-10-25 00:51:58|adr_usa_0437|BLCT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|8.68|
2020-10-25 00:51:59|adr_usa_0438|IPHA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.44|6.68|6.85|3.84|
2020-10-25 00:52:00|adr_usa_0439|YIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.35|18.5|16.25|20.83|10.09|10.31|9.56|9.29|8.02|5.09|6.4|6.35|4.36|5.0262|5.2306|5.6|6.465|7.2|
2020-10-25 00:52:01|adr_usa_0440|UXIN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.04|6.79|4.86|3.79|2.2|2.45|2.26|1.54|1.43|0.8697|
2020-10-25 00:52:01|adr_usa_0441|AVDL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.25|5.75|6.5|4.438|4.375|2.125|5.125|4.563|2.625|4.125|2.625|3.75|2.875|2|5.688|4|6.969|5|3.375|2.6|1.55|2.72|1.8|1.45|2.93|4.13|5.81|13.45|42.854|26.2|24.72|26.37|15.36|18.81|13.85|18.72|16.68|18|20.73|17.37|18.22|30.25|30.86|21.53|9.4|10.58|8.65|10.02|7.24|3.8|6.16|6.35|8.76|7.51|8.57|6.69|7.34|7.07|6.13|5.19|4.58|4.81|5.38|4.05|4.06|3.12|4.07|6.1|6.26|7.89|13.19|14.46|14.31|17.99|17.98|21.81|15.37|14.37|10.7|9.5|13|10.2|9.3|10.49|9.8|8.37|7.08|7.54|4.08|2.01|1.44|2.77|4.25|6.01|9.06|8.87|5.14|
2020-10-25 00:52:04|adr_usa_0442|ONE|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15.22|8.32|7.24|8.6|7.94|7.68|7.28|5.22|4.11|4.29||
2020-10-25 00:52:05|adr_usa_0443|SOHU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688|7.5|1.9063|0.8438|1.64|0.98|1.2|0.96|1.22|1.6802|6.16|9|34|41.79|30.88|22.75|20.78|17.35|18.09|17.75|22.24|16.63|18.6|23.63|24.85|21.83|23.68|22.28|28.43|38.23|56.58|40.38|73.11|56.9|42.63|44.53|64.43|68.78|56.59|54.6|42.81|58.59|65.13|87.13|69.59|50.62|50.84|55.17|40.97|42.09|44.48|45.76|59.02|67.76|72.58|73.85|56.03|50.23|52.02|53.33|65.14|40.62|58.1|49.61|38.44|43.61|34.76|40.36|46.41|53.74|44.05|29.71|41.3|21.1|17.46|16.58|14.05|10.16|11.27|6.1|9.68|20.1|
2020-10-25 00:52:07|adr_usa_0444|HKIB|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|8.86|7.7|7.2|7|
2020-10-25 00:52:08|adr_usa_0445|HUIZ|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|8.05|7.71|8.14|
2020-10-25 00:52:09|adr_usa_0446|CEPU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|17|10.05|10.71|9|9.19|8.7|2.85|4.86|2.25|2.54|2.24|
2020-10-25 00:52:10|adr_usa_0447|QD|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|12.54|12.76|9.84|5.01|4.68|4.84|7.38|7.11|4.75|2.12|1.8|1.24|
2020-10-25 00:52:11|adr_usa_0448|FINV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|7.07|7.33|5.84|5.76|3.7|3.87|4.24|3.33|2.4|1.46|1.71|1.84|
2020-10-25 00:52:11|adr_usa_0449|CTK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.44|8.32|10.95|9.585|4.9|4.95|7|7.1|4.87|
2020-10-25 00:52:12|adr_usa_0450|PUYI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|12.9|6.5645|6.25|6.32|6.59|5.59|
2020-10-25 00:52:13|adr_usa_0451|HMI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.44|9.03|10.69|9.79|13.09|10|10.09|11.98|13.85|12.36|12.83|
2020-10-25 00:52:14|adr_usa_0452|QK|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|11|12.6|11|6.43|
2020-10-25 00:52:14|adr_usa_0453|YRD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.99|13.98|25|22.3|24.56|25.58|44.71|43.38|38.77|20.21|19.17|10.4|13.56|13.39|7.71|5.55|4.01|4.13|2.81|
2020-10-25 00:52:16|adr_usa_0454|MOGU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.49|13.41|2.85|2.5149|2.2799|1.145|1.8|2.35|
2020-10-25 00:52:16|adr_usa_0455|EH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.74|10.484|7.978|
2020-10-25 00:52:17|adr_usa_0456|ICLK|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|7.78|5.79|3.9|3.5|3.56|3.77|3.04|3.22|4.72|5.33|6.74|
2020-10-25 00:52:18|adr_usa_0457|ADXN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|6.6||12.455|
2020-10-25 00:52:18|adr_usa_0458|IVA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|11.82|
2020-10-25 00:52:19|adr_usa_0459|BVXV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.46|4.95|3.54|3.932|3.73|3.81|3.68|3.35|5.6343|8.5319|7.11|5.21|5.45|6.55|5.65|4.3999|5.43|5.75|5.94|9.29|7.7|22.75|38.79|
2020-10-25 00:52:20|adr_usa_0460|YJ|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.3|6.87|4.58|3.66|2.69|1.84|
2020-10-25 00:52:21|adr_usa_0461|BCYC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|10.06|11.39|9.43|13.65|15.74|19.05|
2020-10-25 00:52:21|adr_usa_0462|ITMR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|11|8.75|12.87|11.78|18.6|20.43|
2020-10-25 00:52:22|adr_usa_0463|JFU|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.16|9.6|9.45|3.68|0.906|
2020-10-25 00:52:23|adr_usa_0464|YI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.52|6.14|6.49|5.56|4.87|6.73|6.61|6.35|6.2|
2020-10-25 00:52:24|adr_usa_0465|COE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.92|20.9|15.55|17.92|16.07|14.165|12.5|10.51|10.75|9.11|6.9962|6.3|6.8801|7.24|9.82|29|25.68|19.41|
2020-10-25 00:52:25|adr_usa_0466|LIZI|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|7|5.36|2.26|
2020-10-25 00:52:25|adr_usa_0467|VIST|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|5.17|7.85|2|3.05|2.25|
2020-10-25 00:52:26|adr_usa_0468|CNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85|5.51|6.0599|5.93|6.05|4|3.6|3.86|3.1442|
2020-10-25 00:52:27|adr_usa_0469|TLC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9709|5.5|5.8349|5.3|5.2|5.38|3.6999|6.06|4.45|
2020-10-25 00:52:28|adr_usa_0470|WIMI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|3.45|5.57|
2020-10-25 00:52:28|adr_usa_0471|CAN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|6.1|3.04|1.9|1.87|
2020-10-25 00:52:29|adr_usa_0472|UCL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.475|12.3928|
2020-10-25 00:52:29|adr_usa_0473|BEDU|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|18.36|18.23|19.11|17.74|12.4|10.86|11.41|9.44|8.9|9.35|8.4|7.43|7.71||
2020-10-25 00:52:30|adr_usa_0474|VIOT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.8|11.07|8.11|8.15|8.04|4.35|5.3|6.05|
2020-10-25 00:52:31|adr_usa_0475|SMMT|price|0.943820224719||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|10.44|12.83|10.1|6.99|10.97|7.15|11.01|13.04|10.7|13.7|10.35|13.19|13.53|2.3|1.78|1.75|1.7646|1.31|1.79|2.37|3.81|3.64|3.27|
2020-10-25 00:52:32|adr_usa_0476|GNFT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|19.75|17.41|19.9|14.79|5.51|5.27|
2020-10-25 00:52:33|adr_usa_0477|REDU|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|14.79|15.83|14.72|11.63|7.44|9.69|9|8.66|6.99|5.09|3.64|6.16|
2020-10-25 00:52:34|adr_usa_0478|SUPV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.79|14.8|13.14|17|17.4|23.32|30.01|30.34|10.86|8.29|8.35|6.08|7.39|2.82|3.68|1.55|2.2|1.78|
2020-10-25 00:52:35|adr_usa_0479|NCNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|10.11|17.69|20.16|25.7|15.72|17|10.51|7.37|6.1|5.69|5.75|5.17|
2020-10-25 00:52:36|adr_usa_0480|RUHN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|3.44|7.28|7.01|4.39|2.98|2.62|
2020-10-25 00:52:36|adr_usa_0481|JG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.86|7.02|6.6|4.75|3.98|2.95|2.3|1.59|1.54|
2020-10-25 00:52:37|adr_usa_0482|CIH|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.9|3.64|1.36|2.14|1.45|
2020-10-25 00:52:38|adr_usa_0483|AIH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|6.42|9.07|6.18|4.26|
2020-10-25 00:52:39|adr_usa_0484|ERYP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4||||32.33|29.7|22.02|20.2|12.4392|9.41|5.54|7.7001|6.66|4.84|4.49|4.79|8.9101|6.0001|
2020-10-25 00:52:39|adr_usa_0485|CYAD|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.72|41.35|52.1899|45.49|26.2|21.4|17.95|25.5|42.5|55.86|43.1|36.46|29.26|28.03|16.63|20.2|10.94|9.76|9.47|8.07|10.69|9.9|
2020-10-25 00:52:41|adr_usa_0486|BFRA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.32|11.6791|13.85|11.71|12.9564|16.53|14|10.34|7.08|6.7561|7.83|
2020-10-25 00:52:42|adr_usa_0487|SECO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|9.66|12.15|9.77|12.77|8.8|8.76|7.15|6.86|5.89|3.76|3.23|2.51|
2020-10-25 00:52:43|adr_usa_0488|MREO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|2.52|2.98|3.28|1.045|3.06|2.62|
2020-10-25 00:52:43|adr_usa_0489|KRKR|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.47|7.39|4.45|3.33|2.5301|
2020-10-25 00:52:44|adr_usa_0490|KTOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|33.3|45.7|33.9|36.2|31.157|20.4|16.2|22.3|22.5|22.85|26.6|17.7|6.221|12|9.4|7.4675|7.796|3.29|11.1|4.36|
2020-10-25 00:52:45|adr_usa_0491|SKYS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:52:45|adr_usa_0492|TC|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6|27|26.8|12.24|8.88|5.72|6.52|6.36|3.032|
2020-10-25 00:52:46|adr_usa_0493|LOV|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|12.6|14.8999|10.56|11.3293|8.4|16.62|11.75|5.17|4.08|2.52|3.3|4.84|
2020-10-25 00:52:46|adr_usa_0494|XYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|4.27|5.6|3.75|2.27|1.69|1.05|0.9|0.515|
2020-10-25 00:52:47|adr_usa_0495|JFIN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|15.99|16.69|5.26|2.55|3.91|3.33|
2020-10-25 00:52:48|adr_usa_0496|TRVG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.03|20.39|10.97|6.92|6.72|4.56|6.21|5.67|4.32|3.73|4.22|2.62|1.46|1.97|1.57|
2020-10-25 00:52:49|adr_usa_0497|LAIX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|7.58|9.44|10.48|4.3|4.86|3.88|2.5|1.81|
2020-10-25 00:52:49|adr_usa_0498|NNDM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.2|85.3|81.6|65.6|76.2|62.2|68|61.5|52.3|31.9|18.3|21.7|19.9|10.2|7.099|4.65|3.487|2.53|0.94|2.2|2.13|
2020-10-25 00:52:50|adr_usa_0499|WSG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.92|4.05|2.45|2.32|2.1|2.32|
2020-10-25 00:52:51|adr_usa_0500|JT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.54|5.53|6.61|4.98|4.01|5.01|4.02|2.6|1.49|0.84|0.65|0.53|
2020-10-25 00:52:52|adr_usa_0501|FRSX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|5.55|4.03|3.7|3.87|3|1.68|1.31|1.16|1.44|1.055|0.5962|1.59|0.945|
2020-10-25 00:52:53|adr_usa_0502|RYB|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|16.78|17.3|21.22|19.89|5.95|6.84|6.75|6.48|5.5|3.4|2.83|3.04|
2020-10-25 00:52:54|adr_usa_0503|ASLN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|8.9|7.98|3.6|4.2899|3.07|1.73|2.03|1.02|2|1.9|
2020-10-25 00:52:54|adr_usa_0504|MITO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.8|12.5|5.98|3.26|1.24|1.83|1.35|
2020-10-25 00:52:55|adr_usa_0505|STG|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.13|6.27|2.83|3.62|2.28|2.83|2.69|1.38|1.4|1.69|
2020-10-25 00:52:56|adr_usa_0506|PLL|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|15.3|11.85|14.4634|10.55|6.13|7.75|11.46|6.4496|8.2604|5.49|5.77|25.38|
2020-10-25 00:52:57|adr_usa_0507|BWAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|10.4877|9.11|9.75|7.94|5.92|5.8324|
2020-10-25 00:52:58|adr_usa_0508|VRNA|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.6|15.04|11.3|20|16.1001|12.5|9.65|6.34|5.86|4.35|5.75|4.11|5.11|6.24|
2020-10-25 00:52:59|adr_usa_0509|CLGN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.49|27.855|24.015|19.215|17.895||5.7|6|7.15|7.15|8.85|7.5|5.8|5.15|4.3399|5.81|4.63|4.01|5.8|8.8|9.99|8.5|
2020-10-25 00:53:00|adr_usa_0510|AKTX|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4750|4000|200|142|66.5|62.5|56.6|48.5|7.6|5.8|23.09|14.06|14|14.55|8.9|7.04|6.65|5.04|6.87|4.64|1.77|2.03|2.3289|1.63|3.58|2.08|1.83|1.75|1.54|2.18|1.68|
2020-10-25 00:53:01|adr_usa_0511|JP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|8.7|9.74|9.9|8.18|8.11|8.62|8.7|7.9101|12.09|18.49|19.54|19.2|8.26|3.93|3.82|2.29|2.31|1.57|1.0473|1.51|1.69|
2020-10-25 00:53:02|adr_usa_0512|IMMP|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3333|10.8333|20.3333|11.4333|11.1333|7.5233|3.8667|3.7333|3.7333|3.8|3.4|2.5|2.6667|4.8333|4.2|3.6333|3.1333|3.1667|2.9333|2.3667|2.46|2.28|1.67|1.36|1.81|2.2|3.3401|1.89|2.18|1.83|1.54|1.79|0.7211|1.08|1.68|
2020-10-25 00:53:03|adr_usa_0513|FEDU|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.36|7.96|6.97|4.27|3.93|2|2.25|2.25|2.05|1.661|1.27|0.97||
2020-10-25 00:53:04|adr_usa_0514|LGHL|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.25|
2020-10-25 00:53:05|adr_usa_0515|AACG|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10.5|14.15|9.14|5.29|4.3|8.865|5.7|4.5|4.03|3.24|2.93|3.65|8|10|9|7.499|6.95|4.161|4.79|6.49|4|4.31|4.8141|4|4.02|4.7499|4.48|4.14|4.1|5.79|2.51|6.37|5.0501|4.9501|4.35|3.62|3.9|4.82|4.75|4.62|5.28|4.92|1.12|0.998|1.02|2.75|1.68|1.4737|1|1.26|1.1283|
2020-10-25 00:53:07|adr_usa_0516|PT|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|10.4743|12.88|2.97|1.16|1.82|1.62|1.19|0.9086|
2020-10-25 00:53:07|adr_usa_0517|WEI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0001|9.26|11.56|9|6.1|3.11|1.46|1.3|0.8421|
2020-10-25 00:53:08|adr_usa_0518|MFH|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187|183.2|140.6|105.09|80.2|71.8|77.798|75.6|56.8|44.416|29.4|19.872|17.4|7.402|2.24|1.4|3.06|2.58|2.06|1.64|1.1558|2.3|2.1|
2020-10-25 00:53:09|adr_usa_0519|AMBO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.9|298.8|417.6|231|151.2|178.8|210.9|225|130.95|81.6|85.2|37.5|||28.491|28.491|4.83|2.7|0.6|1.2|1.5|1|4.01|4.1|4|4.5|6|5.75|4.15|2.5|3.5|0.01|4.65|5.32|5.6|6.25|3.8505|1.97|1.98|1.9|1.78|4.85|
2020-10-25 00:53:10|adr_usa_0520|MOHO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.81|5.795|5.68|2.81|1.38|
2020-10-25 00:53:11|adr_usa_0521|XRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:53:11|adr_usa_0522|KZIA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|177.5|200|180|201.26|250|225|210|185|146.26|130|54|135.58|165.6|110|87.2|179|156|351.38|375.2|529.6|499.6|374.2|362|456.6|371.8|390.6|367.4|362.8|263|178|235.8|196|199.6|167.2|162.6|103.8|100|117|108|42.6|32.202|49.8|67|47.2|40.998|14.6|11.8|9.6|35|17.2|12.35|8.2|9.6|8.52|8.0924|29.08|18.8|16.32|16.24|16.4|16.32|14.96|10.96|10.92|18.2|19.04|9.68|9.12|10.2|8|7.92|6.4|5.4112|3.6|3|2.5|5.59|3.53|3.15|2.2026|3.5899|2.639|3.5799|4.38|2.78|3.35|6.76|
2020-10-25 00:53:13|adr_usa_0523|IMRN|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.48|8.6001|5.26|5.29|11.2|10|9.51|5.8442|6.1|3.11|2.6281|3.65|1.8321|7.43|7.35|
2020-10-25 00:53:14|adr_usa_0524|ATHE|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|0.006|0.006|0.36|0.36|0.3|0.1875|0.1875|0.1878|0.18|0.06|0.03|0.03|76.5|43.5|30.6|24.714|32.94|33|23.94|27.786|22.5|24.48|22.92|7.74|9|9.12|9.36|9.18|17.7|18.42|15.72|16.92|13.98|23.4|26.1606|21.96|21.54|12.72|8.4006|8.0994|10.86|8.4|7.8|6.6|6.96|7.5|22.08|10.8|10.74|9.0486|10.026|9.3|12.6|13.02|14.52|13.38|23.88|42.6|64.14|12.78|12.84|10.26|6.9|6.9|5.7072|4.5306|3.3|4.78|5.01|1.82|2.19|2.36|2.76|3.2|2.31|1.97|1.9199|1.1299|1.74|1.3|1.12|0.82|0.3765|0.585|2.4|
2020-10-25 00:53:17|adr_usa_0525|SFET|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2180||1600|1200|800|218.4|61.8|45.6|33.2|13.579|3.07|1.39|1.85|0.927|
2020-10-25 00:53:17|adr_usa_0526|GSUM|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|10.87|12.29|8.6|10.06|8.86|8.3|6.34|6.05|2.48|2.96|2.935|1.88|1.22|0.66|0.7341|1.21|
2020-10-25 00:53:18|adr_usa_0527|DXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.03|27|13.8|8.61|5.25|6.06|5.91|4.35|3.33|3.54|3.69|3.06|3.93|3.84|3.54|2.85|1.9797|6.9|6.06|6.48|4.98|4.98|3.8655|3.15|4.23|3.93|4.47|4.2|4.44|5.04|5.15|6.14|4.07|1.7919|3.36|2.16|1.5|1.13|0.5944|0.7162|0.7847|
2020-10-25 00:53:20|adr_usa_0528|ANTE|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.25|102.25|84.5|80|40.15|25.5|21|32.2|39.5|37.25|30.3|16.5|18.9|31.05|23|16.1|12.65|17.25|15.8|11.75|9.65|10.25|9.4|9.1|9.05|9.025|12.1|11.6|8.5|12.8|9.2|22.9|23.4|28.05|27.7|19.85|17.4|13|12.2|11.5|12.35|8.55|5.6|3.15|2.074|0.95|2.265|1.71|0.93|1|0.7298|0.8322|0.8698|
2020-10-25 00:53:21|adr_usa_0529|BNTC|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330|267|217.2|185.88|160.95|96|60|27|19.89|21.6|21.6|39.3|28.8|30.3|44.7|48.45|30.45|36.75|22.635|29.4|10.5|12.0015|7.65|5.895|7.91|6|
2020-10-25 00:53:23|adr_usa_0530|MTP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208|199.5|147.01|163|134.4|138.015|128.5|98|45|45|34.5|37.344|7.33|18.37|6.75|6.1|3.4465|1.69|1.4|1.81|
2020-10-25 00:53:23|adr_usa_0531|APOP|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.975|23|15.45|54.5|40.5|40.55|34.2|31|35.75|24|11.8|5.054|2.6|2.425|2.2197|1.4979|3.29|2.49|
2020-10-25 00:53:24|adr_usa_0532|MDGS|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.6|162|115.6|73.6|43.2|49.6|22|12.6|8.92|8.44|5.6|1.2794|1.43|3.52|2.519|2.9609|2.3|1.74|1.74|1.07|1.84|1.38|
2020-10-25 00:53:26|adr_usa_0533|ANCN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.795|4.48|2.2993|1.4|0.786|1.37|1.14|
2020-10-25 00:53:26|adr_usa_0534|TRPX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:53:27|amer_0000|RY.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||6.875|7.47|7.3125|7.5|8.2825|8.0625|8.3125|11.075|12.45|13.9625|16.5375|18.8375|19.0875|21.35|20.5|17.775|19.525|17.775|16.3125|15.8625|14.7625|17.475|19.825|24.15|24.1|21.475|25.48|23.4|25|27.485|26.725|27.205|27.65|29.9|29.45|31.74|31.595|30.475|30.75|31.7|31.55|37.475|38.7|41.665|44.535|47.84|46.03|49.8|54.6|57.82|54.09|56.04|50.65|48.02|47.25|46.84|30.41|42.3|51.28|54.8|52.28|61.59|53.72|54.39|53.68|59.6|51.4|48.62|52.37|57.09|51.38|56.94|62.12|60.78|64.16|70.02|68.93|73.15|80.47|80.01|71.74|80.11|76.26|74.77|72.55|77.92|79.59|83.8|93.56|93.47|93.01|100.87|105.32|97.64|101.55|95.92|100.02|106.77|104.22|106.24|104.58|85.63|92.4|96.29|
2020-10-25 00:53:29|amer_0001|TD.TO|price|1|||||||||||||||||||||||||||5.13|4.41|4.38|4.81|3.84|4.72|4.56|4.59|4.63|4.41|4.13|4.84|4.53|3.88|4.56|4.78|5.25|5.84|5.28|5.09|5.13|5.22|5|5.1575|5.9375|6.2825|5.9|6.4125|7.8375|9.275|9.875|11.1375|12.9125|13.4|16.325|14.9125|11.475|15.75|19.4625|14.9|16.875|18.125|17.125|17.675|20.975|22.075|19.45|19.67|17.97|21.3|20.935|16.5|14.675|16.09|16.97|18.745|21.93|21.69|22.24|22.15|24.49|24.075|25.17|27.95|27.85|30.325|31.225|28.875|32.55|34.94|33.9|34.13|35.675|34.005|33.055|31.145|28.46|19.9|23.55|31.555|30.84|31.5|37.75|36.58|36.725|37.48|40.96|38.245|37.615|38.77|41.745|39.46|40.615|41.645|41.295|43.28|47.82|48.16|52.73|57.02|55.47|50.6|55.7|52.77|53.68|53.15|55.85|56.89|60.86|67.41|64.23|64.27|73.34|74.82|72.11|77.17|73.03|74|76.42|77.15|75.21|73.14|58.16|59.27|60.53|
2020-10-25 00:53:32|amer_0003|BNS.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||6.4075|6.9075|7.1575|7.22|7.875|7.7125|8.2375|10.5625|11.9|13.2625|16.5|15.5375|15.9625|19.625|16.975|16.1|16.25|17.325|15.675|16.8|14.775|16.875|18.775|21.75|22.725|19.025|22.675|21.925|24.295|26.975|24.625|22.94|25.35|27.895|30.235|32.735|33.75|35.15|36.6|39.6|39.5|39.99|41.75|42.99|46.25|46.52|45.55|49.3|50.76|53.39|49.45|53.48|48.19|47.82|49.98|40.19|29.67|33.94|45.92|45.25|44.83|51.78|51.59|54.67|56.46|57.69|54.18|52.53|51.53|54.8|52.35|54.25|58.65|58.09|58.01|63.39|61.1|66.6|74.01|69.02|61.06|66.53|64.19|61.49|57.39|65.8|66.31|72.08|77.76|75.88|77.67|83.28|81.72|78.92|77.09|70.65|74.8|73.78|70.46|75.54|72.28|55.8|55.01|57.18|
2020-10-25 00:53:35|amer_0004|CNR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.4584|4.0875|4.9375|5.9875|5.5417|7.5959|6.5083|5.7|6.6709|7.0833|8.2917|6.8667|6.8333|6.4|6.875|7.2|7.3333|10.2167|9.9117|9.2417|12.18|13.285|12.9417|10.1833|10.8333|10.4167|11.2417|11.7667|13.3483|12.95|14.125|15.2025|18.8|18.2625|18.0375|20.3125|22.7025|26.61|23.46|23|25.34|26.16|28.06|27.965|23.885|24.9|25.285|25.95|22.39|21.95|23.82|26.21|28.67|30.645|32.105|33.11|33.175|36.17|37.46|34.785|38.46|39.885|43.2|43.885|45.46|50|50.22|51.385|59.5|60.83|68.31|78.3|78.16|83.35|75.4|74.37|78.85|80.61|74.8|84.47|90.75|98.82|106.02|101.38|104.63|92.36|107.57|113.97|101.6|117.99|122.52|118.98|119.06|109.35|120.88|141.41|
2020-10-25 00:53:38|amer_0005|SU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.2608|0.292|0.2988|0.3291|0.334|0.337|0.3367|0.3832|0.443|0.4766|1.1563|1.5688|1.5313|1.6172|1.5625|1.5391|1.4375|1.5859|1.886|1.75|1.8875|1.9641|4.275|4.15|4.7875|5.0675|4.825|5.5|6.55|7.1875|13.3|13.655|12.35|12.805|12.67|12.465|16.25|17.985|17.005|20.2|21.2|24.365|28.96|35.21|36.66|44.815|45.17|40.095|45.895|43.925|47.98|47.23|53.955|49.605|59.2|44|23.72|28.14|35.37|37.4|37.21|33.03|31.33|33.5|38.28|43.48|37.8|26.76|29.38|32.59|29.44|32.34|32.71|30.44|31|36.83|37.24|38.61|45.5|40.53|36.9|37.01|34.4|35.69|35.72|36.17|35.84|36.42|43.9|40.83|37.89|43.73|46.15|44.49|53.5|49.98|38.13|43.31|40.85|41.79|42.56|22.46|22.89|16.26|
2020-10-25 00:53:40|amer_0006|ENB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.4225|3.7813|3.7813|3.8438|3.985|4.125|4.2875|4.6125|4.9938|4.9875|5.7687|6.7875|8.175|7.9562|8.2813|8.0062|8.8125|8.3562|8.4375|7.9375|7.1625|7.3625|7.7625|8.65|10.925|10.5875|10.2975|10.6375|10.85|11.1825|11.79|11.5675|10.6525|10.985|11.9825|12.0375|13.425|13.325|12.1775|13.1875|14.925|15.55|17.475|18.63|18.17|16.8|16.985|18.035|20.135|18.83|17.95|18.22|20.005|21.165|22.03|19.69|19.78|18.175|20.18|20.785|24.315|24.22|24.79|26.945|28.135|29.71|31.36|33.45|38.09|38.74|40.66|38.4|43.02|47.3|44.21|43.02|46.41|50.21|50.63|53.61|59.74|61.05|58.41|49.55|46|50.56|54.73|57.66|56.5|55.71|51.66|52.12|49.16|40.52|47|41.68|42.41|48.4|47.3|46.5|51.63|40.98|41.28|38.9|
2020-10-25 00:53:43|amer_0007|BMO.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||12.815|13.875|14.315|14.875|16.625|16.35|16.375|20.275|23.3|25.35|28.725|30.425|33.55|39|36.825|31.55|33.375|30.4|27.45|28.325|24.075|26.875|31.875|35.25|40.885|35.2|40.85|33.86|36|37.68|35.26|38.1|41.3|40.1|44.65|49.33|57.79|51.9|55.4|57.55|55.28|56.65|61.1|57.81|68.3|64.67|63.95|69.45|70.01|69.46|66.59|63|56.75|50.1|47.94|43.02|33.25|39.5|54.02|50.06|52|63.09|62.87|60.23|57.78|62.14|60.03|58.89|58.29|58.67|57.44|59.02|62.99|63.19|63.87|72.62|68.06|75.55|81.27|81.73|72.93|78.82|72.98|76.04|75.22|81.74|83.7|85.36|98.43|96.66|94.56|98.83|101.33|97.51|103.11|98.43|96.18|105.82|98.8|97.5|100.93|70.77|73.28|84.09|
2020-10-25 00:53:46|amer_0008|CNQ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4063|1.985|2.0162|2.0475|2.5|2.9375|3.1812|3.825|4.7|4.1875|4.4813|5.0938|3.825|3.6875|3.15|3.125|2.875|3.25|3.625|4.3|4.4063|4.8|5.375|6.3|5.1875|5.7062|5.6063|4.845|4.7888|6.45|6.44|6.2938|5.85|6.2687|6.7188|6.9488|8.1713|9.0875|10.0125|12.625|12.8125|17.09|22.2|26.25|28.815|32.45|30.86|25.47|31.075|31.875|35.39|37.78|36.29|35.135|50.42|36.5|24.375|24.455|30.595|36.15|38|37.585|35.33|35.59|44.35|47.94|40.43|30.77|38.15|33.06|27.31|30.33|28.64|32.57|29.65|32.37|35.94|42.37|49.03|43.51|35.92|38.82|33.9|25.99|30.22|35.13|39.86|41.94|42.79|43.54|37.42|41.79|44.92|40.5|47.45|42.2|32.94|36.69|35.31|35.25|42|19.25|23.55|21.34|
2020-10-25 00:53:49|amer_0009|MFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.825|9.25|9.925|13.325|15.075|22.625|20.4|20.155|18.95|20.545|21.59|21.29|16.15|17.25|18.95|19.66|21.435|20.925|23.54|27.025|28.14|27.835|28.705|29.745|30.105|34.145|37.275|34.92|36.4|39.46|40.36|39.18|40.8|39.81|36.25|36.06|35.34|19.49|16.26|20.19|23.04|19.25|19.89|15.38|13.4|17.17|17.06|16.45|11.91|10.45|13.44|10.84|12.1|13.44|15.12|16.76|17.16|21.01|21.5|20.9|21.74|22.18|21.65|23.74|20.41|20.74|18.44|17.67|18.74|24.03|23.23|24.49|24.59|26.38|24.2|23.63|23.98|19.08|22.92|23.78|24.43|26.34|13.62|17.85|19.11|
2020-10-25 00:53:51|amer_0010|BAM.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5156|1.7856|1.59|1.6656|1.7856|1.95|1.98|2.472|2.7539|2.766|2.874|3.1199|3.4739|2.9639|2.616|2.556|2.148|2.694|2.4959|2.292|2.16|2.088|2.3339|2.634|3.0899|3.1223|3.1487|3.4499|4.0811|4.1987|3.8051|3.81|3.5315|3.9899|4.0967|4.7675|6.2759|6.7354|6.8632|7.7668|8.2258|8.4238|9.745|10.5496|11.5701|12.1119|13.3431|15.2168|16.2914|17.2566|15.4504|14.3569|11.5121|13.7762|11.9407|7.7205|7.3126|8.2824|10.1428|9.7349|10.7587|10.0179|12.0947|13.8178|13.1144|13.3558|12.0614|11.6702|13.0978|14.0301|14.1258|15.1663|15.441|16.2512|16.5693|17.7215|19.3596|20.2108|21.6167|25.0303|29.1232|28.1429|27.0789|28.1494|29.1296|28.4933|30.7533|29.5333|32.3|33.9267|34.3467|36.48|33.48|35.5533|38.3267|34.88|41.5067|41.7667|46.9|50.02|41.5867|44.68|44.06|
2020-10-25 00:53:53|amer_0011|CP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5706|10.2851|32.05|34.6|36.89|28.8|31|31.01|30.25|32.46|36.58|30.75|32.75|32.16|41.25|42.8|43.2|49.5|49.26|56.88|54.92|53.86|61.68|64.33|72.3|70.3|64.57|64.44|68.27|57.18|39.2|39.55|46.38|52.33|56.81|55|56.33|63.7|65.08|61.55|59.51|47.88|66.23|78.53|72.81|82.92|101.2|129.24|126.47|132.78|161.46|168.61|197.91|223.48|223.75|230|205.73|185.16|176.73|171.15|166.33|192.93|193.2|194.36|208.51|206.11|229.83|223.83|240.32|267.44|238.41|272.22|306.75|310.15|336.34|268.16|339.71|396.96|
2020-10-25 00:53:56|amer_0012|TRP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.88|18.38|17.75|18.88|19|20.25|21.85|24|25.15|27.75|26.75|31.9|33.45|32.6|22.25|22.45|19.25|20.75|19.25|12.5|10.65|11.3|14.15|17.2|19.24|18.75|20.34|19.87|21.6|23|22.6|22.85|21.55|23.75|25.07|27.88|28.28|26.4|27.65|29.8|29.82|32.24|35.5|36.65|33.67|31.85|35.15|40.61|38.35|36.64|36.47|40.54|39.55|39.5|38.17|33.17|29.83|31.32|33.37|36.19|37.22|35.61|38.17|37.99|39.31|42.35|42.54|44.53|42.83|42.67|44.74|47.02|48.5|45.28|45.25|48.54|50.25|50.93|57.68|57.1|54.16|50.76|42.2|45.19|51.06|58.46|62.31|60.54|61.37|61.82|61.67|61.18|53.28|56.88|52.26|48.75|60.02|64.92|68.6|69.16|62.55|58|55.9|
2020-10-25 00:53:58|amer_0013|CM.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||16.315|16.94|16|18.19|21.125|21.15|22.85|27.85|30.2|32.1|39.65|41.2|39.6|50.85|45.25|30.65|38.5|37.5|35.65|31.7|37.8|38.8|42.4|48.4|52.57|49.85|50.95|48.82|54.45|54.7|45.1|38.75|43.55|47.8|54.52|59.21|66.66|67.19|66.28|73.9|68.45|74.75|80.01|72.2|79.9|82.75|77.25|87.6|100.88|97.7|92.5|102|73.25|74.17|61.98|54.66|46.63|53.57|66.31|62|63.9|74.56|70.6|78.23|76.27|81.91|72.98|75.1|76.25|74.53|73.35|78.56|83.2|80.57|77.93|88.7|86.57|97.72|101.21|102.89|88.18|96.88|93.46|100.28|91.24|101.34|99.19|100.5|110.81|110.25|108.22|113.56|121.86|111.83|118.72|113.68|111.41|112.81|103.83|112.31|107.92|82.48|92.73|102.5|
2020-10-25 00:54:01|amer_0015|MG.TO|price|0.297583721916||||||||||||||||||||||||||||||||||||||||||||||||12.9427|11.3944|15.2833|14.2187|15.3125|15.2639|14.9114|16.3576|16.6614|17.7673|22.3125|22.5798|26.9427|25.9461|24.9253|23.2482|21.1458|21.085|20.052|16.2482|14.0625|17.225|18.175|17.075|18.145|20.0475|24.0975|20.9975|29.215|29.1125|23.3|21.11|19.1825|21.0625|26.775|26.4325|25.8425|27.1975|26.555|22.4525|20.25|19.3225|23.5475|20.5075|22.0125|21.9125|20.6725|21.015|21.655|21.9625|23.35|22.405|18.66|18.5625|15.085|10.11|8.385|10.2425|13.625|10.6775|15.7125|16.7|19.1325|23.06|23.24|24.31|23.3|19.015|23.78|21.645|20.1|22.2|29.855|30.3|39.275|44.155|53.14|53.69|58.545|55.62|67.71|60.8|71.06|68.96|55.83|52.7|50.3|55.07|57.39|57.02|59.46|70.38|72.57|75.83|79.24|64.81|65.07|74.57|66.56|70.82|44.91|54.24|61.91|71.95|
2020-10-25 00:54:04|amer_0016|SLF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|23.55|30.9|37.35|27.7|34.24|30.5|34|34.36|34.75|25.85|27.4|28.28|28.34|30.47|32.05|34.64|38.75|37.29|40.47|38.65|40.39|44.05|46.89|50.05|43.98|46.81|49.25|52.72|49.24|51.4|54.98|47.27|45.09|37|28.44|22.1|30.09|31.49|30.25|32.72|30.53|26.84|30.11|30.64|28.61|24.65|18.26|24|22.47|22.97|26.2|27.14|30.67|32.76|36.43|38.39|38.6|40.72|41.22|39.09|41.32|42.68|43.1|41.29|43.84|42.07|52.47|48.98|45.38|48.77|52.18|52.61|54.5|51.76|44.43|51.14|53.6|58.84|59.5|42.38|49.88|54.44|
2020-10-25 00:54:07|amer_0017|ATD.B.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4167|0.4042|0.4167|0.3958|0.3958|0.4479|0.5208|0.5208|0.7292|0.85|1.0104|1.4|1.1958|1.15|0.9575|1.0958|1.2458|1.7517|1.935|1.9983|2.2633|2.4733|3.2275|2.9583|3.5667|3.3667|3.95|4.4167|3.95|4.1967|4.48|3.9367|3.5083|3.4217|2.9183|2.425|1.785|2.7083|2.3333|2.0883|2.8217|3.1533|3.3983|3.0583|3.5517|3.815|4.4933|4.2817|4.995|5.03|5.07|6.6|7.8867|8.1767|8.05|9.8867|10.575|11.77|13.1883|14.79|15.005|17.92|23.72|24.15|29.335|30.425|30.005|27.94|29.765|33.53|30.09|30.72|30.48|29.605|33.535|26.38|30.02|30.5|35.56|39.545|40.815|39.5|44|40.38|47.39|43.05|
2020-10-25 00:54:09|amer_0018|G.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:54:09|amer_0020|TRI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||18.5924|19.6938|20.6521|19.5506|20.9274|21.8967|23.7912|26.9854|33.3186|30.1245|35.0259|36.9534|43.2316|49.0142|47.0316|38.8259|39.5418|46.536|49.0142|45.3794|41.8548|50.1707|55.7881|65.5359|63.2228|57.8808|56.3939|49.8403|53.2548|57.991|52.8252|43.3197|46.2606|42.1522|46.7012|45.06|51.8559|44.6635|49.0473|48.3423|46.558|44.6855|45.1812|47.8026|43.6832|47.9678|47.3731|49.5649|53.2878|52.66|47.9128|45.8861|44.3771|38.0218|36.2375|31.8647|39.2114|35.6868|37.2838|39.5418|37.394|40.7093|41.965|42.6038|41.0177|41.9099|39.8832|31.281|29.9923|31.7656|31.9088|31.303|31.6995|36.3036|37.8015|39.674|44.245|41.6235|42.7911|44.9389|51.6246|56.5591|52.3846|59.0814|57.7266|57.9579|57.5724|59.7533|64.7208|63.344|66.1306|63.0576|60.3481|54.8408|58.4315|64.919|65.93|79.07|84.48|88.55|92.89|95.88|92.24|106.26|
2020-10-25 00:54:12|amer_0021|CVE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|25.64|26.22|26.87|28.81|33.23|38.21|35.44|32.13|32.94|36.26|31.24|33.94|33.2|31.46|29.81|31.12|30.17|31.52|33.9|30.92|23.97|21.47|21.15|19.93|17.5|16.9|17.87|18.8|20.52|15.05|9.46|12.6|11.34|10.55|13.55|12.01|9.29|11.56|11.59|12.84|13.17|2.84|6.22|5.34|
2020-10-25 00:54:14|amer_0022|ABX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||28.13|34.75|34.75|34.75|36|41.5|37.05|34.05|39.25|32.7|30.05|34.25|26.65|30.7|28|30.7|29.8|25.8|28.4|32|25.75|22.5|26.75|22.9|24.61|22.26|23.1|27.59|25.45|29.15|28.83|24.75|24.35|23.16|23.99|25.43|29.31|31|26.58|26.6|29|29|30.6|33.7|32.41|31.77|32.97|34.33|35.85|32.94|30.98|39.95|41.78|44.88|46.61|38.97|44.71|40.81|39.15|40.54|41.46|38.97|48.32|47.55|53.12|50.39|43.79|49.11|46.15|43.35|38.35|41.08|34.82|29.84|16.6|19.18|18.71|19.68|19.54|16.47|12.52|13.85|13.35|8.49|10.24|17.64|27.58|23.23|21.49|25.26|20.63|20.08|18.18|16.05|17.27|14.29|18.43|18.32|20.67|22.92|24.12|25.86|36.53|37.4|
2020-10-25 00:54:17|amer_0023|IMO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.1533|5.5277|5.6667|5.5555|5.4867|5.9578|6.4|6.4111|7.1666|7.1445|7.8611|8.8445|10.2222|8.9056|8.5667|7.7667|8.1834|9.5667|9.3333|10.25|10.33|10|12.05|13|13.15|12.82|12.95|14.25|14.77|15.82|15.76|15.3|14.95|15.78|15.7|16.93|19.18|19.62|20.8|21.83|23.72|30.67|34.01|44.67|38.47|41.91|40.78|37.47|42.93|42.8|49.59|49.29|54.62|53.8|56.16|45.58|40.99|45.8|45.12|40.75|40.66|39.23|38.78|38.99|40.58|49.54|44.92|37.64|45.39|45.32|42.59|45.25|42.73|41.52|40.15|45.23|47.04|51.48|56.23|52.91|50.05|50.55|48.25|42.28|45.08|43.39|40.88|41.04|46.71|40.52|37.8|39.86|39.23|34.12|43.7|41.8|34.59|36.48|36.26|34.5|34.35|15.91|21.84|15.94|
2020-10-25 00:54:20|amer_0024|RCI.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.125|8.065|6.625|7.625|6.185|6.4|4.125|5.05|4.375|4.325|4.25|3.45|4.025|6.55|4.175|6.825|13.7|11.825|12.425|17.65|21.5|20.975|17.825|12.65|11.7|11.33|10.1|13.56|10.9|6.8|5|7.33|7.825|10.825|10.35|10.67|12.25|12.075|12.795|15.72|16.465|20.1|22.88|24.6|22.275|22.455|30.6|34.7|37.79|45.42|45.28|44.99|36.92|39.56|34.52|36.59|29.05|29.9|30.23|32.69|34.69|34.78|38.51|34.6|35.24|38.19|35.87|39.25|39.6|36.91|39.8|45.16|51.89|41.2|44.29|48.07|45.81|42.94|41.92|45.17|42.4|44.3|45.98|47.72|52|52.3|55.66|51.79|58.8|61.25|64.34|64.05|57.54|62.44|66.43|69.96|71.87|70.1|64.53|64.48|58.74|54.55|52.82|
2020-10-25 00:54:23|amer_0025|NA.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||4.44|5.19|5.125|5.44|5.565|5.525|5.55|6.5|7.125|8.15|9|10.025|11.3|14.75|13.55|11.55|11.725|11.75|9.275|8.95|8.725|10.4|10.75|12.475|14.5|13.225|14.985|12.125|15|16.7|15.8|14.695|15.88|17.45|17.69|20.455|21.925|22.24|22.38|24.39|24.595|26.205|28.65|29.57|30.875|31.17|29.275|30.625|32.145|30.98|30.465|27.325|25.265|26.865|25|22.605|17.11|21.825|29.055|28.195|28.255|31.05|29.495|33.565|34.905|39.17|37.025|35.57|37.61|38.55|37.34|38.59|39.66|38.075|39.505|45.24|41.72|45.49|48.8|52.68|44.21|48.75|45.74|43.31|39.97|44.84|44.71|47.88|56.17|53.05|56.15|62.61|63.84|60.98|63.77|59.76|61.8|63.82|63.88|68.02|73.43|56.14|63.24|67.03|
2020-10-25 00:54:26|amer_0027|L.TO|price|0.00799771493859||||||||||||||||||||||||||||||||||||||||||||||||7.2569|7.4343|7.7161|7.9275|9.5114|9.4127|9.8495|10.8218|13.95|14.5418|16.8245|17.3318|25.1523|25.4059|28.3227|24.3068|34.875|31.1127|31.2395|28.9991|30.2673|33.5645|37.2|44.1327|41.7654|44.8091|43.7522|41.5118|49.2477|50.5159|47.7681|47.8104|44.8513|47.3454|53.475|53.9822|52.9254|49.6704|52.6718|55.8845|61.4222|64.542|58.0658|56.7807|47.0495|48.4614|41.6471|39.2206|38.8909|42.2727|41.8415|37.0224|25.7103|26.9108|24.5182|24.8141|26.505|27.1813|28.9145|25.2453|31.713|31.5693|36.9041|36.8449|32.8459|33.7167|31.248|32.2541|28.7623|28.1959|27.5364|29.2696|36.1347|36.1432|41.4357|40.3197|39.6518|40.2859|45.3417|49.6451|52.3505|51.8517|60.2978|58.2518|61.4814|58.5308|61.5744|55.9521|61.008|64.7702|57.4063|56.2903|55.0306|55.2081|58.1503|55.6647|65.92|65.63|68.48|70.24|72.55|68.5|69.49|67.57|
2020-10-25 00:54:29|amer_0028|FFH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||69|73|79|81|98|167|173|256|290|299|400|383|320|487|574|441|540|440|395|220|245.5|178|162|188.25|228.5|199.5|227.9|202.31|164|164.75|152|118.5|121.11|75|205|210.51|226.11|203.74|227.79|157|202.24|180.68|203.05|201.4|168|124.2|106.16|145.03|231.67|260|203.5|242.52|287|298.9|261|341.14|390|326|292|397.73|410|381.9|389.88|419|408.99|366.5|386|401.79|437.01|402.59|403.14|379.73|358.55|396.66|413.57|416.56|424.11|480|506.22|501.79|608.78|710|615.88|607.74|656.91|727.07|695.83|768.72|648.5|605.2|562.01|649.33|669.34|653.07|736.66|701.74|600.98|619|642.76|584|609.74|431.43|419.43|392.1|
2020-10-25 00:54:31|amer_0029|PPL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.83|21.82|22.52|25.16|25.55|30|28.02|25.55|27.55|28.34|32.1|31.7|33.91|37.18|41.83|44.99|48.57|42.34|41.11|42.05|32.99|30.15|35.11|39.26|40.34|42.24|42.17|42.91|44.16|45.48|40.2|45.22|44.76|40.26|49.29|47.99|49.51|48.56|31.34|32.66|28.17|
2020-10-25 00:54:33|amer_0030|CPG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|4.8|4.8|6.05|11.8|13.68|15.5|15|16.61|17.78|19.03|18.52|21.44|21.05|22.6|21.8|17.82|17.25|18.9|20.65|20.02|23.86|28.89|41.4|34.95|24.09|27.21|31.45|36.3|39.49|38.87|39.29|36.9|44.19|48.18|44.1|40.41|44.97|44.46|36.66|43.55|37.41|39.46|35.72|37.87|41.35|40.59|46.71|39.96|26.91|29.47|27.23|15.6|16.12|17.79|20.41|17.18|18.39|14.37|9.99|9.83|9.43|9.26|9.59|7.94|3.95|4.66|4.34|6.12|5.7|0.9|2.27|1.61|
2020-10-25 00:54:35|amer_0031|POW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.375|4.8125|5.25|5.0625|5.095|4.875|5.4|5.975|6.875|7.0375|8.475|10.5875|12.8|13.7625|17.25|13.675|16.6|14.45|14.1|12.25|12.375|10.575|15.2|16.5|18.5|18.175|17.5|17.6|19.48|19.5|19.975|17.845|18|18.45|20.975|21.055|24.2|26.9|26.425|28.9|31|29.97|30.72|31.84|31.66|33.5|29.41|31.83|35.29|37.18|39.31|39.86|40.13|34|31.22|31.2|22.42|19.65|26.84|29.28|29.21|30.66|25.51|26.8|27.67|28.73|26.89|22.97|23.82|26.44|23.92|23.9|25.38|27.3|28.22|29.1|31.95|30.22|29.65|31.08|31.76|33.52|31.94|27.67|28.94|29.96|27.5|27.79|30.05|31.24|29.58|31.71|32.37|29.4|29.44|28.06|24.53|31.16|28.21|30.52|33.45|22.64|23.88|26.09|
2020-10-25 00:54:38|amer_0032|IFC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.82|34.05|33.22|36.6|44.56|43.93|44.8|50.55|50.48|55.06|56.09|59|60.7|61.48|58.76|64.5|62.25|58.84|61.28|68.59|68|71.32|72|83.85|94.03|87.33|94.45|88.68|90.93|92.29|95.38|96.33|94.89|97.52|103.8|104.85|96.81|93.98|105.9|97.7|112.8|120.87|133.97|140.67|119.15|130.4|139.98|
2020-10-25 00:54:40|amer_0033|GIB.A.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2079|0.2703|0.4219|1.0938|2.2719|2.8875|4.25|7.275|5.75|7.25|8.3125|8|7.025|15.4375|25.05|16|11|6.05|5.98|8.75|8.53|10.72|10.15|7.45|5.93|7.07|6.8|8.25|7.9|7.79|8.55|8.55|8.28|7.8|7.7|7.38|8.35|8.4|8.47|6.89|7.1|7.9|10.14|11.5|11.18|11.41|10.8|10.69|10.22|9.6|10.01|10.42|12.58|14.24|15.65|16.5|14.53|17.2|20.02|21.83|19.43|19.35|21.94|23.67|26.83|24|27.13|31.37|36.85|37.05|33.99|36.7|37.34|43.07|54.3|49.67|47.8|55.36|61.49|58.58|63.51|64.26|63.36|66.64|63.79|68.69|73.24|82.98|85.52|83.74|91.27|102.56|103.9|109.5|73.87|86.5|89.38|
2020-10-25 00:54:42|amer_0034|ECA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:54:43|amer_0035|SJR.B.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||1.114|1.0521|0.9283|0.9592|0.9592|1.1758|1.2006|1.1016|1.1016|1.1201|1.1635|1.4977|1.739|2.2279|3.2305|3.3048|4.0103|5.1366|7.0551|6.5352|5.8792|18.8136|16.9817|16.4371|16.4619|14.8528|16.9322|15.6004|16.2836|14.9271|12.6001|7.4264|8.9612|6.555|8.1889|8.4859|9.5801|11.1446|11.9565|10.0999|10.6099|11.1941|13.016|12.3972|11.6595|14.729|15.1994|16.4371|17.5263|19.8929|22.101|24.52|24.57|19.13|20.56|22.9|22|18.8|18.9|18.79|20.4|19.97|19.18|21.87|20.57|20.69|20.77|22.4|21.07|20.31|19.75|20.16|21.9|24.67|23.11|25.38|24.46|25.61|26.99|27.39|30.87|29|27.45|26.43|27.72|23.43|25.08|26.23|26.29|27.64|28.86|27.86|28.75|24.84|26.1|26.32|25.01|27.14|27.45|25.3|27.45|23.23|23.23|24.39||
2020-10-25 00:54:46|amer_0036|GWO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.8438|3.1875|3.2813|3.2188|3.5938|3.75|4.125|4.8125|5.3125|5.5375|8.375|8.25|9.625|11.2875|12.875|10.375|13|13.2|11.625|9.875|11.675|9.05|12.875|15.2|18.575|18.4|17.4|15.775|17.15|17.475|19.5|17.075|18.625|18.29|19.5|20.225|22.75|25.375|24.1|25.425|26.7|26.6|27.85|29.1|30.7|29.6|28.46|30.11|33.8|34.8|34.55|36.49|35.57|30.96|29.16|31.4|20.7|17.71|22.8|26.56|26.88|29.16|24.07|25.46|26.4|26.9|25.48|20.61|20.4|24.54|22.07|22.36|24.35|27.23|28.53|30.01|32.75|30.47|30.18|32.21|33.59|36.62|36.36|31.97|34.53|35.74|34.08|32.29|35.17|36.85|35.15|35.91|35.1|32.88|32.32|31.34|28.18|32.36|30.15|31.81|33.26|24.31|23.8|26.02|
2020-10-25 00:54:49|amer_0037|FTS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.1875|6.4375|6.47|6.75|6.8125|6.9075|7.2375|7.8875|8.5|7.8875|8.6625|9.225|10.5|11.525|11.25|9.125|9.5625|9.5|8.55|8.55|7.85|7.2625|8.1375|8.625|9|9.5475|9.2425|10.4225|11.7375|12.1375|12.275|12.5|13.125|12.4625|14.75|13.875|14.725|16.1225|14.5375|15.3125|17.375|17.85|19.4325|24.105|24.27|22.43|22.29|24.44|29.77|28.01|26|27.05|28.99|29.21|27.16|24.04|24.59|22.14|25.41|24.98|28.68|28.89|27.18|31.94|33.98|33.12|32.35|32.93|33.37|32.27|32.29|33.53|34.22|34.15|32.19|31.29|30.45|31.52|32.47|34.62|38.96|38.58|35.08|38.17|37.41|40.71|43.67|42.19|41.46|44.07|45.58|44.78|46.11|43.49|42.02|41.88|45.51|49.39|51.71|56.01|53.88|54.27|51.63|54.44|
2020-10-25 00:54:52|amer_0039|CTC.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.13|13.75|14.75|15.13|14.88|16.5|17.3|18.05|22.75|23.55|27.05|30.15|30.7|36.35|42.65|33.95|40.25|40.15|43|35.4|34.4|19|22.3|19.1|18.6|22.5|25.99|24.07|25.6|31.34|31.21|26.87|32.45|28.7|32.5|36.2|39.45|44.64|48.9|49.67|56.21|57.05|56.62|62.89|69.54|62.6|66.18|70.17|70.88|74.74|84.05|79.37|74.2|66.25|52.9|49|43.45|43.8|55|57.76|57.5|55.44|53.15|57.3|68.19|64.35|63.1|57|65.9|64.46|68.88|70.76|69.38|73.31|79.18|91.23|99.49|104.23|102.37|114.75|122.74|129.03|133.58|120.05|118.16|135.19|140.75|131.38|139.27|157.98|147.56|155.34|163.9|169.4|171.6|151.34|142.74|143.99|142.68|148.67|139.75|84.94|117.64|134.12|
2020-10-25 00:54:54|amer_0040|IPL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|5.8|5.9|6.6|5.85|4.95|4.64|5.2|5.85|5.5|6.35|6.6|6.95|6.87|7.35|6.71|6.75|6.2|6.28|6.65|7|7.76|8.35|7.95|8.08|9.05|8.83|9.8|10.35|9.98|10.4|9.57|10.38|9.14|9.33|9.22|9.13|9.35|9.5|10.15|9.1|6.83|7.39|8.71|9.57|10.91|11.79|11.88|13.03|14.98|15.35|15.57|15.91|18.64|19.4|18.57|21.29|23.37|23.7|21.65|25.21|25.37|28.72|33.1|38.95|35|31.69|28.7|26.18|22.65|25.83|26.71|27.21|29.72|27.65|25.87|23.87|25.97|22.33|24.81|23.17|19.13|22.11|20.12|24.41|22.57|7.76|12|13.95|
2020-10-25 00:54:56|amer_0041|FM.TO|price|0.422912858013||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.87|0.84|0.88|0.81|0.77|0.588|0.6|0.43|0.226|0.124|0.178|0.166|0.25|0.66|0.48|0.484|0.6|0.69|0.71|0.63|0.48|0.61|0.67|0.63|0.61|0.96|1.034|1.258|1.87|3.03|2.62|3|3.032|4.3|4.426|4.926|5.3|9.032|10.852|9.73|13.056|15.002|15.326|19.99|18.79|16.084|17.784|14.1|4.282|7.25|7.726|13.97|15.114|17.962|15.978|12.884|16.69|25.168|27.302|27.702|17.23|18.84|19.94|18.21|21.92|19|17.35|16.5|18.6|20.09|21.55|25.86|19.27|14.8|17.54|10.45|7.67|6.91|8.63|9.98|12.15|13.95|13.34|13.42|15.3|17.93|17.73|20.29|12.47|14.76|15.47|12.16|11|7.08|7.9|11.36|14.46|
2020-10-25 00:54:59|amer_0044|FNV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|19.42|21.25|20.25|19.65|27.22|27.09|28.25|26.75|27.25|33.03|32.46|33.25|35.68|36.45|38.56|39.31|42.11|47.82|55.41|57.19|46.37|36.99|47.23|42.89|50.68|59.97|55.34|57.51|60.39|60.08|58.96|64.01|83.56|88.02|92.92|75.94|87.06|95.6|97.41|98.22|90.24|91.87|79.92|97.6|101.73|106.97|125.45|127.49|154.65|174.59|189.35|
2020-10-25 00:55:01|amer_0045|PWF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:55:02|amer_0046|QSR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|48.51|46.75|49.59|51.75|50.44|53.78|57.94|64.73|74.6|80.44|79.43|77.7|73.32|78.78|77.07|71.45|88.16|90.4|92.59|84.34|56.64|73.89|76.83|
2020-10-25 00:55:03|amer_0047|HSE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.6651|14.8896|14.4468|15.3987|17.3076|18.1984|18.3257|20.3364|23.747|20.031|19.5474|17.5621|15.0169|14.7369|11.2245|10.6391|8.8829|8.9592|10.0791|10.69|7.3812|5.625|7.3048|7.1012|7.5848|6.7449|8.2567|9.0865|8.384|8.7047|8.4807|8.5011|8.384|8.6182|8.9083|10.4355|11.9473|13.337|13.0571|15.6736|17.4349|18.4937|24.8059|32.8692|30.0338|35.9642|35.6638|36.631|39.726|41.0597|44.6434|41.45|44.59|40.19|48.82|44.2|30.87|26.75|32.53|30.14|30.08|29.13|25.24|25.02|26.55|29.46|26.3|22.69|24.55|25.38|25.45|26.42|29.4|29.16|28.02|29.62|33.7|33.16|34.46|30.74|27.5|25.85|23.89|20.81|14.31|16.17|15.77|16.07|16.29|15.01|14.72|15.62|17.75|18.44|20.49|22.68|14.11|13.25|12.41|9.32|10.42|3.54|4.46|3.08|
2020-10-25 00:55:06|amer_0048|DOL.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2383|3.4|4.0933|4.2567|4.4867|4.7333|4.9483|5.3067|6.2017|7.1017|9.05|10.605|10.515|10.1133|12.0483|12.29|14.9367|14|15.255|15.1667|16.5883|19.95|22.9233|26.1233|30.1667|24.4333|29.8433|32.1933|33.15|33.2467|40.15|41.4967|47.3767|56.4333|49.2667|47|38.45|35.37|41.58|48.55|44.31|45.09|43.7|47.77|49.7|
2020-10-25 00:55:08|amer_0049|MRU.TO|price|0.00848896434635||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.73|18.1667|17.8667|19.1833|21.2167|22.0967|24.1333|21.7433|21.5967|22.0667|23.63|25.9167|34.77|35.37|35|37.23|45.06|42.37|47.37|41.73|41.01|46.81|42.3|41.26|41.1|41.3|43.69|41.51|49.4|49.03|50.74|55.7|56.11|59.65|58.17|62.65|
2020-10-25 00:55:10|amer_0050|SAP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.875|4.5187|4.75|4|5.3812|4.9437|4.7125|4.5375|4.3063|3.875|4.1312|4.7188|4.4437|4.5|4.7562|5.4375|6.55|7.625|7.9375|6.6975|5.6625|5.725|6.65|6.36|7.385|7.9375|8.0375|8.225|9.15|9.2125|9.15|9.1325|8.55|8.2225|8.95|9.075|9.2|11.32|11.0125|13.725|13.9|14.14|14.375|13.04|11.085|10.945|11.14|12.89|15.375|14.615|15.315|17.62|19.79|21.185|22.67|20.975|19.31|21.66|21.27|20.935|24.83|25.41|24.325|24.305|23.99|27.495|31.325|31.07|32.79|34.87|31.22|29.38|32.76|40.86|37.5|45.76|47.22|45.73|41.03|43.41|45.47|41.11|43.42|39.17|38.97|44.97|39.03|40.71|40.77|31.8|31.71|32.74|
2020-10-25 00:55:12|amer_0051|GIL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2984|0.3516|0.3594|0.5938|0.8328|0.7969|0.8594|1.4766|1.7188|1.6563|1.8188|1.8438|1.4375|1.1944|1.3381|1.7269|2.2281|2.0669|2.2469|2.2837|2.25|2.4006|2.3563|2.63|2.325|2.1938|2.4844|3.1963|3.8838|5.1937|6.32|6.7875|5.7613|6.925|6.8025|8.3788|9.62|9.5425|10.1725|9.8525|7.0325|6.21|3.5475|2.5475|4.4975|4.9425|6.425|6.735|8.1425|7.015|7.0875|7.76|8.3275|6.9925|4.83|6.745|7.03|7.58|8.815|9.9825|10.5825|12.2425|14.0075|13.54|15.52|15.085|16.7225|18.81|40.46|40.3|40.22|39.16|36.91|37.11|35.12|35.54|40.7|38.06|41.37|36.38|38.19|38.45|42.29|48.05|51.95|46.52|38.39|16.38|21.03|26.55|
2020-10-25 00:55:15|amer_0052|CSU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|19.05|20.2|22.49|24.99|23.88|24.25|25.3|22.51|29|27.25|26|28|32.25|36|36.95|43.74|41|43.01|48.75|63.75|69.5|70.39|77.7|90.2|93.5|104.25|121.1|123.69|145.27|179.09|217.17|263.99|252.21|273.03|329.63|438.12|497.81|570.94|584.58|540.8|507.31|591.78|614.21|654.33|694.18|681.25|763.56|873.56|1032.49|944.61|881.16|1115.66|1223.47|1305|1235.47|1255.19|1500|1471|
2020-10-25 00:55:17|amer_0053|T.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.275|9|7.8|9.3|10.6875|10.475|10.175|10.3375|8.3|7.95|4.7625|6.1|4.6625|3.1825|3.1125|4.34|4.395|5.8575|6.375|6.4875|5.865|5.4525|6.625|9.025|9.8|11.0375|11.8775|11.9625|11.8875|11.36|15.4375|13.48|14.595|15.88|14.125|12.28|10.5975|10.5875|9.0025|8.76|8.7025|7.7125|8.4575|8.4375|9.4125|9.9975|10.9125|11.5975|12.2625|13.1725|12.7575|14.2775|14.3025|15.005|15.3|16.3975|17.4125|14.91|17.29|18.345|19.54|20.62|19.72|20.945|20.91|20.385|21.225|19.13|20.825|20.8|21.5|21.51|21.5|22.365|22.29|23.79|22.625|23.36|23.745|22.48|24.295|24.17|24.365|25.28|21.49|23.2|23.52|
2020-10-25 00:55:19|amer_0055|CIX.TO|price|0.750375488135|||||||||||||||||||||||||||||||||||||||||||||||||||||1.5625|1.525|1.9438|2.1125|1.975|4.1|4.9375|3.8|4.1|3.8625|2.55|4.5|4.9375|4.4375|4.875|12.5|11.125|14.15|16.25|12.65|13.5|12.2|9.2|12.1|12.34|9.26|8.8|10.26|10.57|13|14.2|14.81|16.49|15.9|15.46|17.3|16.73|19.8|21.67|32.41|32.35|28.55|28.65|27.49|28.84|27.86|26.86|21.67|22.72|21.8|17.9|13.7|15.4|21.27|19.6|21.15|21.65|19.44|21.35|22.71|23.19|22.5|20.21|22.95|24.2|22.31|23.39|28|27.97|31.03|33.45|34.16|35.41|35.9|31.93|35.71|34.97|32.97|31.94|29.35|27.54|27.11|24.72|26.45|26.71|27.11|28.3|28.41|26.84|23.1|18.75|18.16|18.9|20.75|19.17|13.08|13.97|18.21|17.65|
2020-10-25 00:55:22|amer_0056|BCE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8594|0.8398|0.8836|1.0211|0.9992|2.4344|2.65|3.0219|3.4469|3.8969|2.9781|3.6313|4.2062|4.4594|4.4688|8.1875|11.7813|35.25|34.75|41.95|36.5|39.45|32.75|35.43|32.47|25.19|27.91|28.5|28|31.05|29.45|28.9|27.71|26.7|28.3|28.85|29.95|29.4|30.85|27.84|28.77|26.06|30.3|30.9|30.86|39.65|40.6|39.37|36.86|37.01|34.65|23.18|23.35|24|26.56|28.38|30.66|30.44|33.5|35.79|35.23|37.88|38.04|41.59|39.97|41.65|42.85|42.77|46.65|41.96|43.7|46.1|47.89|49.56|48.06|53.28|53.5|52.98|53.86|53.46|59.3|61.14|61.03|58.34|58.89|58.6|58.9|60.06|55.18|53.5|52.38|53.75|59.03|59.73|63.69|60.61|57.73|57.08|55.77|
2020-10-25 00:55:25|amer_0057|KEY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.675|19.57|21.505|22.53|24.625|20.61|20.525|23.5|24.37|28.545|28.31|29.55|31.615|34.62|38.835|45.59|40.535|41.175|43.26|38.43|40.26|39.42|39.52|42.77|40.57|39.3|41.08|38.75|35.32|33.51|36.86|34.4|24.55|31.48|33.34|32.8|34.33|14.5|20.58|19.66|
2020-10-25 00:55:27|amer_0058|AEM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||12.75|17|18.38|18.63|17.13|24.25|22.25|20.85|19.25|15.7|13.25|14|7.65|8.1|8.15|6.55|6.3|8.15|9.1|11.3|10.6|8.1|9.3|8.8|9|9.78|13|16.42|15.7|21.19|22.1|25.5|23.33|19.1|15.55|16.78|15.63|19.53|17.77|17.95|16.52|17.65|15.33|17.23|23.02|35.53|37.01|34.61|48.09|40.83|38.72|49.33|54.42|69.62|76.49|58.1|62.77|72.47|61.27|72.41|56.92|56.74|64.58|73.15|76.6|64.45|60.98|62.65|37.05|33.24|41.24|51|52.13|41.67|29|27.28|28.03|33.47|40.86|32.39|28.92|35.19|35.46|33.83|36.37|46.99|69.14|70.95|56.45|56.42|58.48|56.39|58.04|54.2|60.27|44.12|55.1|58.1|67.14|71|79.98|56.18|86.93|106.09|
2020-10-25 00:55:30|amer_0059|CCO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.5634|6.8967|7|8.4584|12|10.7167|11.1751|9.15|8.8417|8.625|8.6417|7.7333|7.25|6.8333|4.625|4.5751|5.4667|5.15|4.5417|3.6583|2.4833|3.0167|3.25|4.375|5.2083|5.3167|6|6.5417|7.7083|6.45|4.5667|6.2467|6.75|7.25|7.8367|12.4583|10.8717|13.0083|16.725|20.975|26.785|27.325|31.01|36.895|42|44.47|40.73|47.2|47.3|54|45.88|39.57|33.84|43.8|23.06|21.05|21.55|29.84|29.71|33.93|27.81|22.64|28.6|40.3|29.16|25.44|19.24|18.41|21.41|22.37|19.15|19.59|21.08|21.71|18.58|22.04|25.31|20.93|19.76|19.05|17.65|17.87|16.27|17.07|16.67|14.19|11.21|14.04|14.72|11.81|12.05|11.61|11.71|14.79|14.73|15.48|15.75|14.04|12.58|11.54|10.73|13.92|13.45|
2020-10-25 00:55:32|amer_0060|ARX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.75|12.25|11.1|11.7|12.9|10.45|10.5|9.3|8.95|6.15|7.5|8|9.15|8.75|8.65|10.35|11.75|11.45|11.67|12.99|10.85|11.66|13.01|12.3|12.85|12|11.3|12.5|13.5|14.43|15.55|15.02|17.01|17.69|17.15|19.64|22.88|26.36|27.2|25.45|26.08|22.8|22.32|23.07|21.15|19.2|27.06|33.95|25.59|19.4|15.95|17.81|19|20.04|21.74|19.91|20.09|25.97|26.95|24.88|21.59|24.41|23.7|20.42|23.71|24.08|26.84|27.2|26.18|29.61|30.1|32.79|29.67|25.16|22.49|22.35|18.42|16.7|18.53|22.11|21.97|23.22|18.6|16.95|17.94|14.96|13.46|13.4|13.34|7.77|9.63|6.47|6.83|8.17|4.05|4.72|5.92|
2020-10-25 00:55:35|amer_0061|TOU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.27|21.75|26.43|30.87|32.26|26.88|22.75|26.64|30.07|31.44|39.28|41.08|41.36|45.05|51.91|56.26|49.63|38.64|38.33|37.52|30.01|22.71|27.56|31.77|34.12|36.08|30|27.52|26.41|22.89|21.25|23.56|20.97|16.5|20.81|16.69|13.39|15.08|8.36|11.87|16.58|
2020-10-25 00:55:36|amer_0062|MX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.38|13.88|11.63|9.25|10|9.25|10.4|10.8|12.45|11.6|12.8|11.6|11.35|12.45|12.85|8.75|8|4.95|5.6|4.2|3.95|2.93|4.95|7.4|9.65|12.64|8.34|7.67|8.82|11.78|12.53|13.61|13.3|13.64|14.37|12.6|14.53|14.64|17.7|18.9|21.91|23.31|20.08|17.22|21.86|23.9|23.53|27.09|31.9|25.73|26.44|25.03|27.56|27|28.82|20.85|13.7|9.85|14.11|18.65|20.53|24.6|20.95|25.22|30.25|30.14|30.28|21.83|23.32|32.48|28.36|28.05|31.68|41.39|45.05|52.88|62.82|70.74|65.97|74.76|53.37|67.81|69.72|44.22|45.7|41.74|37.59|46.74|58.89|62.31|57.25|62.7|76.16|78.05|92.96|101.96|65.66|75.9|59.45|47.01|50.15|17.13|24.5|32.47|
2020-10-25 00:55:39|amer_0064|SNC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.5422|2.4444|2.8755|2.8056|2.9445|3.3611|3.5667|3.5834|4.6167|5.3333|4.9667|4.9834|3.6667|4.6667|3.8333|3.3333|3.8501|3.9|3.9834|3.7667|3.65|4.0167|4|4.4167|4.65|5.78|6.7167|7.75|9.6333|10.9167|11.6667|11.3967|11.35|11.2833|13.3367|14.5167|17|16|16.3333|16.1167|19.3333|23.2966|22.8666|25.0366|25.4333|31.89|29.38|28.76|31.47|33.06|38.9|44.35|48.14|44.48|56.02|38.48|39.69|32.05|42.85|48.35|53.99|49.61|42.61|52.6|59.77|55.24|58.88|44.03|51.08|39.93|38.14|37.95|40.32|42.52|44.43|42.35|47.79|48.34|56.12|51.57|44.31|39.33|41.96|37.98|41.12|47.45|54.26|51.53|57.79|52.18|56.07|56.39|57.05|56.57|58.06|52.67|45.92|33.91|26.48|18.66|29.95|20.76|22.91|21.35|
2020-10-25 00:55:42|amer_0065|BB.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0834|1|1.1917|2.5333|3.5333|6.3333|11.5083|25.6333|7.0583|17.5667|18.5083|9.8333|9.5417|4.2617|5.8667|6.1|4.2733|2.8333|3.9767|3.14|4.2417|6.5867|9.485|22.01|26.3533|26.3767|34.3667|32.0467|34.15|30.4867|26.2933|26.8067|24.4833|30.5033|52.8933|53.9667|57.6267|82.3|107.65|109.08|131.18|133.44|53.99|50.84|81.8|81.49|62.98|73.35|63.45|45.7|59.15|64.54|42.06|31.91|17.51|14.42|11.27|6.94|9.7|13.58|15.01|10.85|6.34|11.68|7.92|11.11|11.38|13.54|12.88|9.72|10.26|9.67|9.13|10.29|10.22|9.23|15.27|11.32|13.47|15.79|14.85|14.15|11.53|11.45|11.18|9.07|6.99|7.06|6.35|6.6||
2020-10-25 00:55:45|amer_0066|VET.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.6|4.5|4.85|6.35|8.25|8.25|7.95|7|3.85|2.85|3.25|4.15|5.35|4.45|5.8|7.8|8.15|8.25|9.7|12.4|9.25|9.6|10.5|10.5|8.12|10.97|12.2|13.18|15|14.97|17.95|18.38|19.94|20|21.5|23.37|28.26|29.85|32.66|30.97|32.9|34.29|32.54|34.5|37.3|34.5|37.95|45.5|36.07|25.19|27.94|30.11|30.46|32.42|35.48|35.2|37.93|46.22|49.95|48.72|43.4|44.1|48.26|45.03|45.79|51.08|52.44|51.92|56.32|60.49|69.27|77.92|66.53|58.78|54.07|54.59|42.01|36.72|37.35|43|46.53|58.02|49.18|42.98|45.16|42.75|40.42|44.89|43.41|27.01|33.34|27.8|22.64|20.5|4.12|7.09|3.42|
2020-10-25 00:55:47|amer_0067|ALA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|20.46|22.01|25.81|26.01|27.15|31.89|31.31|27.9|33.19|33.38|34.91|36.76|36.59|40.59|44.95|48.48|47.29|43|42.26|38.04|32.47|31.37|32.38|31.31|33.1|33.96|31.04|29.8|28.72|28.39|23.7|26.36|20.73|12.31|17.8|19.5|19.44|19.83|11.77|15.65|16.24|
2020-10-25 00:55:49|amer_0069|WN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.46|14.3333|15.3333|15.5|16.75|15.9167|15.7333|18|22.2834|22.8333|29.4167|35.4333|40.6666|44.5|52|47|58.5|63.75|65|54|55.25|48.9|65|76.25|84.1|88.5|88.02|103.75|103.4|115|125.5|105|90.25|92.6|102.41|101|103.71|98.12|92.51|95|109.71|109.16|108.32|103.69|86.31|84.1|79.8|70.92|75.6|70.93|80.05|71|54.15|47.22|47.13|51.46|59.95|58.5|58.34|55.74|66.92|70.15|72.81|78.95|84.2|66.06|69.94|69.23|68.09|63.33|57.84|63.25|70.68|75.53|83.73|81.01|77.5|82.34|78.71|88.26|100.35|100.32|98.11|107.96|106.94|116.28|111.81|109.44|113.59|116.03|117.39|108.65|109.16|103.72|107.26|97.77|90.05|96.09|99.37|111.46|103.02|100.63|99.45|97.91|
2020-10-25 00:55:52|amer_0070|EMP.A.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.23|2.5417|2.25|2.0417|2.05|2.1|2.125|2.3667|2.6167|3.0583|3.3333|3.4167|4.5417|4.875|5.1583|4.8167|4.4167|4.2917|4.8667|4.6667|5.35|5.4167|5.75|5.0083|5.6667|5.5|6.0667|7.8367|9.625|9.8917|8.3333|9.9167|7.95|8.9333|8.5833|9.3333|8.8833|8.4833|9.52|10.9967|12.3333|12.4933|12.25|13.23|14.3667|13.9667|13.6633|14.1167|14.1833|16.45|18.3667|13.1667|12.4267|14.95|15.3333|17.2967|16.6133|13.7733|14.33|15.96|17.66|18.6667|19.4567|17.3833|17.9|19.32|20.31|18.8333|19.38|19.03|19.3967|20.06|22.8333|26.91|25.5933|23.6967|23.11|25.7033|25.99|30.8333|29.0567|29.4667|27.39|26.48|20.85|20.8|19.32|16.25|21.03|20.26|22.33|23.8|24.83|26.82|23.95|29.54|29.8|34.93|34.97|30.7|30.73|34.41|37.57|
2020-10-25 00:55:54|amer_0071|PEY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|20.6|21.63|20.73|24.32|17.03|18.49|23.54|22.38|26.94|30.01|30.02|32.72|37.4|40.31|35.34|33.21|33.96|30.53|26.86|25.87|27.99|33.76|36.1|33.64|28.08|23.82|21.76|15.1|10.55|10.32|10.5|6.66|7.08|3.89|3.44|3.71|1.38|1.79|2.54|
2020-10-25 00:55:56|amer_0072|CU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.6875|6|6.125|6.5|6.375|6.75|7.075|7.6375|7.775|8.975|9.6375|10.1625|11.875|11.5375|10.475|12|11.7125|11.1875|10|9.75|8.35|10.475|10.25|12.75|12.75|12.9625|12.5675|12.4375|14.355|14.725|13.875|12.8025|11.7975|14|13.75|14.465|15.625|13.225|13.7875|15.08|15.3375|17.495|19.755|21.99|19.23|18.45|20.51|23.865|21.285|23.15|24.325|23.2|20.745|22.01|18.975|20.25|18.375|18.975|18.945|21.875|24.55|22.68|24.93|27.2|26.475|28.01|31.055|30.77|32.53|33.225|34.345|35.97|40.255|36.91|35.43|35.67|41.13|40|39.12|40.91|39.77|35.97|36.11|31.94|36.35|37.43|37.02|36.19|38.96|41.67|38.75|37.41|34.39|33.2|31.76|31.32|36.48|36.96|39.05|39.17|33.64|33.8|31.76|
2020-10-25 00:55:59|amer_0073|IGM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||7.815|8.625|9.315|8.94|8.315|8.815|8.5|10.65|13.5|12.175|15.95|22.125|22.6|24.25|26.575|20.5|26.4|19.75|20.5|17.95|20.6|16|20.35|20.5|25.95|20.1|21.4|19.75|25.5|28.01|27.75|23.85|26.4|24.6|28.45|28.18|31.22|35.75|32.69|33.6|36.64|37.65|37.65|42.75|46.12|48.35|44.51|47.05|49.1|48.86|51.77|52.6|50.03|45.19|42.26|38.41|35.45|30.41|41.15|42.46|42.41|44.6|37.12|41.8|43.46|49.31|50.55|44.54|44.23|46.45|40.04|38.39|41.6|45.77|45.09|48.06|56.09|52.14|51.08|48.3|46.31|45.01|39.78|33.86|35.34|39.12|35.17|35.42|38.2|39.66|40.22|41.94|44.15|37.67|38.11|35.5|31.03|34.38|37.39|37.62|37.28|23.35|32.99|30.53|
2020-10-25 00:56:01|amer_0074|YRI.TO|price|0.4931680966|||||||||||||||||||||||||||||||||||||||||||||||||||||123.977|86.366|107.261|164.374|105.868|58.506|32.039|45.4118|45.6904|20.6164|27.3028|19.502|15.323|15.6016|16.716|11.7012|9.751|11.4226|7.5222|5.572|4.7362|5.0148|3.3432|2.9253|3.6218|2.786|2.9253|3.2039|3.2039|1.2537|2.42|4.05|3.85|2.67|3.64|4.1|3.88|4.6|4.56|9.65|12.72|11.36|10.48|17.21|16.97|12.15|14.24|16.34|14.7|12.84|6.05|11.4|9.7|9.74|12.69|10.43|10.01|9.51|10.97|12.45|12.21|12.55|14.49|15.53|14.34|14.76|20.17|15.89|11.8|11.07|10.34|10.51|8.54|9.08|6.22|5.04|4.7|2.38|3.2|3.9|5.59|7.7|5.14|3.7|4.02|3.18|3.41|3.49|3.75|3.63|3.52|3.45|2.98|3.76|4.81|3.75|5.98|8.47|7.62|
2020-10-25 00:56:04|amer_0075|REI.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.825|6.55|6.85|8.5|9.125|9.75|9.95|10.375|10.8|10.25|9.25|9.4|9.3|9.65|9.5|8.9|8.3|9.1|9.05|9.15|10.1|10.43|10.95|11.9|12.4|12.97|13.04|12.7|13.15|13.93|14.5|14.85|16.67|15.7|16.28|18.32|17.29|19.87|21.25|22.11|23.37|20.33|23.7|25.45|25.59|24.65|24.15|21.38|20.65|21.24|20.8|13.66|12.57|14.91|18.1|19.85|19|19.65|22.58|22|24.3|25.58|25.91|26.27|27|26.92|27.67|27.65|27.36|25.73|24.35|24.88|26.08|27.02|25.63|26.8|28.71|27.29|25.31|24.15|26.17|28.11|27.4|26.16|25.96|24.87|23.89|25.11|23.47|24.35|24.94|24.45|26.6|26.98|26.61|26.77|16.09|16.26|13.92|
2020-10-25 00:56:07|amer_0076|BTE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|8.25|11|13.15|13.4|15.8|20.55|14.5|14.5|8.6|5.1|3.8|4.25|8|9.75|8.75|11.55|14|15.9|9.9|11.95|9.9|6.3|4.43|6.5|7.35|6.88|8.3|8.99|11.75|9.6|10.85|11.2|12|12.65|12.84|14.59|13.25|17.8|17.46|19.98|22.97|22.25|22.28|20.4|20.9|18.86|18.65|21.64|33.47|25.49|14.15|15.58|19.59|24.85|30.04|35.81|31.53|35.69|47.69|56.19|51.87|45.15|56.19|51.46|41.24|48.05|42.32|43.31|37.65|41.99|41.66|44.73|48.92|43.22|19.32|19.48|21.37|4.57|4.48|5.05|7.5|5.32|6.64|4.34|3.14|3.61|3.76|3.75|4.36|3.49|2.09|2.5|2.02|2.23|1.86|0.295|0.63|0.47|
2020-10-25 00:56:10|amer_0077|IAG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.925|12.375|16|20.25|18.675|19|19.275|23|22.8|20.815|16.925|19.75|18.35|19.375|18.795|21.9|21.93|22.75|24.75|27.26|28.225|29|28.55|28.66|32.39|31.25|32.55|35.68|35|39.34|38.81|43|33.63|34.86|35.25|22.06|18.08|25.75|28.95|32.61|34.61|34.67|32.73|36.14|41.25|40.13|31.95|25.76|29.67|23.16|28.72|31.03|36.88|41.22|42.63|47.47|44.75|46.08|47.95|44.43|43.67|42.73|38.99|44.13|37.64|40.61|48.06|53.61|56.21|55.94|53.37|59.76|53.15|50.83|52.96|43.03|50.57|53.1|59.91|71.41|37|46.11|45.81|
2020-10-25 00:56:12|amer_0078|FTT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.6974|4.8852|5.261|5.3237|4.8852|5.5742|6.0752|6.2631|7.3028|7.6786|8.1671|9.5951|9.0189|7.8916|6.7141|5.9124|5.4865|5.8372|6.5137|7.165|6.7642|5.8372|6.2631|5.7871|6.3633|7.8916|8.4928|9.1692|10.021|12.9021|12.2908|12.3008|12.8019|12.7768|14.6557|15.9835|15.0315|14.8812|16.6599|15.7079|17.5318|16.4746|18.113|20.0621|18.609|19.3406|18.6391|18.7443|23.9452|26.686|30.28|32.06|28.66|29.07|25.5|20.88|14.25|12.6|16.8|16|16.68|18.4|17.63|23.92|27.09|28.64|28.6|19.15|22.21|27.47|23.68|23.84|24.57|25.31|21.65|23.69|27.15|31.3|29.84|31.59|25.23|23.56|23.49|19.58|18.68|19.07|21.04|24.4|26.29|24.84|25.42|28.53|31.72|31.07|32.45|31.55|23.8|23.76|23.87|23.19|25.3|15.1|18.51|20.36|
2020-10-25 00:56:15|amer_0079|WFT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||19.375|16.75|16.625|15.94|15.5|15.31|16.5|17.5|22|21|21.75|23|17.75|19.95|17.125|10.4|14.875|17.125|19.5|18.5|18.75|18|14.75|14|13.375|16|17.25|15.81|19.225|21.75|20.605|15.075|17.5|17.875|17.26|17.85|19|20|22.175|26.5|24.1|25.4|23.625|22.22|20.61|20.925|18.75|17.84|20.69|21.15|20.78|18.825|17.385|16.825|16.54|17.445|15.9|11.17|11.72|13.625|16.5|19.315|16.615|18.9|23.42|30.215|26.285|19.925|20.7|23.055|25.68|27.97|35.025|45|39.75|46.345|51.8|50.5|51.71|54.75|66.47|64.8|68.63|42.4|52.53|52.11|37.77|40.43|48.01|55.62|61.38|72|77.57|85.61|90.49|73.51|67.44|65|59.7|53|57.28|26.84|47.72|61.86|
2020-10-25 00:56:17|amer_0080|ELD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|38.5|41.25|45.25|44.25|31.75|18.8|3.25|4.1|4.45|2.6|1.9|2.7|2.8|6.75|5.25|3.75|3.75|2.9|2.1|1.825|1.95|1.55|1.3|4.55|6.65|7.25|9.75|9.2|11.5|17.4|21.2|17.85|17.25|20.55|18.1|16.5|16.25|20.7|24.7|25.65|25|23.3|30.9|34.9|32.05|29.9|26.55|34.6|42.8|38.7|48.25|56.2|49.35|59.1|74.6|60.3|93.35|93.5|92.5|79.9|68.45|94.5|69.3|64.25|62.05|76.8|63.6|49.45|29.95|38.75|30.5|35.05|34.5|38.85|35.4|31.75|25.7|21.25|20.5|20.2|29.05|27.75|22.7|21.1|16.8|13.75|9.05|6|6.55|5.75|3.9|6.09|7.51|11.01|9.96|7.51|12.68|15.63|
2020-10-25 00:56:20|amer_0081|PSK.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|38.22|34.65|32.85|29.88|31.51|25.03|22.55|24.41|23.85|26.01|32.17|29.1|29.37|32.37|32.15|27.67|26.35|23.02|16.78|18.31|18.6|18.62|15.04|7.06|8.58|8.34|
2020-10-25 00:56:21|amer_0082|CAE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.065|4.94|4.625|5.19|5.875|5.675|5.225|5.175|5.225|5.5|5.8|5.6|5.675|6.225|4.5|4.075|4.1|4.4|4.1|4.95|6.675|7.5|9.575|12.2|11.875|14.75|9.74|11.57|11.72|12.45|4.56|5.17|3.05|5.73|5.07|5.86|5.71|6.03|5.5|5.05|5.98|6.57|7.82|8.52|9.18|8.5|9.53|10.75|13.01|14.2|13.39|13.31|11.63|11.52|8.5|8.1|7.63|6.9|9.05|8.77|9.92|9.23|10.62|11.51|12.88|13.01|9.83|9.89|10.23|9.89|10.53|10.07|9.93|10.91|11.28|13.51|14.55|13.96|13.58|15.08|14.78|14.87|14.14|15.35|15.02|15.61|18.63|18.78|20.32|22.36|21.83|23.35|23.98|27.31|26.22|25.09|29.61|35.21|33.66|34.38|17.79|22.02|19.48|
2020-10-25 00:56:23|amer_0083|TRQ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3021|7.0021|10.7365|12.1035|4.7014|3.9678|1.9406|1.5004|0.9669|0.8002|0.5068|0.5402|0.8336|0.8669|0.6869|0.6935|0.5668|0.5802|0.6002|1.0003|1.087|1.087|1.207|2.1206|2.1606|2.1006|2.1806|2.0739|2.2673|5.5283|6.6686|4.9014|5.3749|4.428|6.0684|5.5683|6.1685|6.1618|5.575|7.1421|4.508|4.588|8.0023|8.936|10.2363|8.3224|6.6686|6.942|7.2021|5.5416|2.1806|4.8014|4.1879|8.6625|10.343|11.1833|10.1363|16.1514|16.2498|18.2422|16.3982|13.2401|12.5194|11.7846|7.3421|7.3884|5.605|5.0183|4.5782|4.0609|3.49|3.78|4.04|4.06|3.59|3.68|4.87|3.55|3.51|3.46|4.37|4.04|4.34|4.12|3.39|3.88|4.32|4.2|3.55|2.86|2.14|2.31|1.64|0.59|0.93|0.52|0.92|1.13|
2020-10-25 00:56:26|amer_0084|BBD.B.TO|price|0.639763779528||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.7038|4.1875|4.095|5.0325|4.7875|4.5625|5.4|6.2625|7.075|7.925|6.75|8.7625|9.65|10.4|9.15|9.925|11.3|10.925|12.975|18.225|19.9|22.35|23.95|21.8|22.15|22.35|10.3|14.35|13.5|11.98|5.19|3.1|3.47|5.15|5.92|5.87|6.04|3.34|2.8|2.7|2.59|3.26|2.49|3.4|4.3|3|3.87|4.66|4.57|6.45|5.6|5.47|6.6|7.34|4.65|2.94|3.78|3.82|4.39|6.23|5.3|4.66|5.08|7.13|7.05|5.78|4.12|4.14|4.18|3.61|3.8|4.03|4|4.96|4.74|4.11|4.41|3.73|3.71|2.5|2.44|1.63|1.42|1.32|1.89|1.96|1.78|2.04|2.11|2.51|2.73|3.75|3.97|4.9|3.19|2.57|2.29|2.27|1.66|0.455|0.49|0.465|0.32|
2020-10-25 00:56:29|amer_0085|ACO.X.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.595|3.97|4.25|4.25|4.6875|4.5|4.7375|5.0375|5.9375|6.5|6.65|7.8375|8.5|9.1375|9.1125|8|9.75|9.5|10.5|10.6625|9.95|7.1875|8.6125|9.125|11.6625|12.5|11.625|11.3375|11.6875|12.375|13.3725|12.12|10.75|10.5225|12.0575|11.595|12|13.25|11.935|12.5|14.625|16.0625|17.5025|21.1|20.475|17.56|18.3|21.165|25.165|23.5|27.935|29.045|27.605|23.81|26.035|19.3|19|18|19.675|21|23.085|25.475|23.82|27|29.575|29.35|31.235|30.955|30.12|34.97|36.14|38.5|40.36|45.96|43.39|44.69|46.66|53.11|51.72|45.4|47.66|45.12|39.49|39.2|35.7|39.28|45.32|46.62|44.66|51.71|50.71|45.8|45|41.38|40.58|37.75|38.61|45|44.14|48.48|49.77|38.97|40.27|38.49|
2020-10-25 00:56:31|amer_0086|MEG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.01|35.85|44.35|49.06|47.72|39.6|39.83|37.3|35.06|37.05|31.45|32.61|28.76|35.59|30.49|37.3|37.52|35.02|19.55|20.75|20.72|8.63|8.02|6.55|6.77|5.96|9.21|6.7|3.84|5.59|5.17|4.55|10.82|8.05|7.57|5.19|5.09|6.08|7.35|1.22|3.77|2.72|
2020-10-25 00:56:33|amer_0087|K.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||17.25|23.64|30.75|34.5|31.89|33.75|30.9|27.9|29.1|27.6|18.45|22.95|14.55|17.25|14.85|13.83|10.59|9.51|7.47|12.36|8.04|6.72|3.96|2.58|2.43|2.37|3.84|4.59|3.57|6.09|10.2|10.47|11.61|9.04|9.09|10.21|10.32|9.58|7.42|8.57|8.45|7.36|7.5|8.93|10.74|12.73|12.17|13.99|13.82|15.94|12.39|14.86|18.3|22.9|24.1|17.09|22.5|22.91|21.2|23.33|19.37|17.37|18.2|19.3|18.91|15.28|15.23|15.57|11.63|9.75|8.31|10.06|9.66|8.04|5.39|5.19|4.65|4.57|4.42|3.72|3.26|2.81|2.91|2.32|2.51|4.43|6.34|5.53|4.19|4.69|5.27|5.29|5.42|5.09|4.95|3.52|4.4|4.6|5.06|6.1|6.16|5.65|9.8|11.75|
2020-10-25 00:56:36|amer_0088|TA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||13.63|14.13|14.5|14.13|14.63|14.63|14.75|15.9|17.25|16.2|16.45|18.5|22.55|24|23.5|22.2|22.6|21.95|21.7|19.05|14.15|13.95|15.75|19.25|22|23.32|26.67|21.52|21.6|21.9|20.2|18.75|17.11|15.8|17.97|18.35|18.53|17.8|16.75|16.49|18.05|18.4|20.43|23.03|25.41|22.26|23.06|23.72|26.64|25|26.75|31.3|33.35|31.93|36.86|28.6|24.3|18.45|22.31|21.84|23.48|22.47|19.72|21.96|21.15|20.44|20.59|22.81|21.02|18.7|17.25|15.05|15.12|14.85|14.41|13.38|13.48|12.84|13.08|11.75|10.52|11.75|9.68|6.2|4.91|6.04|6.72|5.83|7.43|7.82|8.29|7.3|7.45|6.98|6.6|7.27|5.59|9.82|8.52|8.62|9.28|7.36|8.05|8.19|
2020-10-25 00:56:39|amer_0089|HR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.25|11.95|12.2|12.45|12.85|13.84|14|14.28|14.28|13.35|13.99|15.25|15.4|15.89|17.1|16.32|16.99|18.65|17.8|19.6|20.2|20.88|21.91|20.86|22.88|24.15|24.7|23.76|23.37|18.91|19.51|19.17|15.3|6.39|7.7|10.2|13.28|15.47|16.83|16.94|19.62|19.4|21.45|21.51|21.64|23.26|23.8|24.24|25.19|24.38|23.18|21.97|21.15|21.3|22.62|22.65|21.58|21.47|22.87|22.32|20.25|20.18|20.99|21.38|22.51|22.05|23.01|22.37|21.4|20.98|21.03|20.4|19.76|20.82|23.43|23.23|23.3|20.97|8.19|10.3|9.38|
2020-10-25 00:56:41|amer_0090|ERF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|30.82|30.38|25.8|25.44|22.69|12.19|15.89|12.51|14.84|15.34|17.59|19.57|21.99|25.68|21.11|11.19|13|11.61|6.77|4.75|5.09|8.51|8.26|12.76|10.67|10.65|12.17|12.51|14.49|16.52|15.83|10.23|11.39|9.99|10|9.19|1.83|3.82|2.43|
2020-10-25 00:56:43|amer_0092|NGD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.7|0.7|0.53|0.68|0.45|0.55|1|0.9|0.88|0.4|0.25|0.17|0.3|0.51|1.75|3.6|6.5|12|4.45|4.1|3.75|3.65|3.35|4.25|2.7|3.8|4.15|5.11|5.7|6.7|8.05|6.9|5.5|4.7|6.3|6.95|5.72|6.3|7.3|9.2|9.25|9.15|8.5|9.25|6.7|6.24|4.96|7.06|7.58|5|1.76|2.42|3.08|3.87|3.79|4.55|6.51|6.27|9.62|11.17|9.92|13.69|9.84|9.38|9.63|12.14|10.79|9.83|6.22|6.99|5.48|6.17|6.69|6.19|4.98|4.71|3.81|3.23|3.22|4.69|5.65|6.16|4.9|3.93|4.06|4.54|4.14|3.19|2.67|1.31|1.06|1.15|1.18|1.61|1.18|0.72|1.84|2.47|
2020-10-25 00:56:46|amer_0093|FCR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:56:46|amer_0094|POU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.1667|4.7501|5.0433|5|4.6266|5.0834|5.2501|6.5|8.3333|8.2667|11.75|13.3|17|13.3|14|13|15|15.5|20.25|21.4|17|13.1|15.15|13.85|17.1|14.8|14.9|12.38|14.1|15.15|15|16.89|15|10.01|9.25|10|10.45|12.7|14.4|23.25|26.9|30.99|17.98|34.2|30.9|41.65|36|26.89|24|20|20.65|18.57|13.7|15.28|20.74|11.35|6.87|6.03|6|14.44|14.7|16.97|18.58|20.36|31.68|33.6|27.66|30.83|42.5|28.67|24.48|29.98|32|37.5|35.65|35.97|38.88|47.69|59.55|64.15|28.12|31.2|28.7|9.84|6.12|6.8|10.72|14.74|18.07|16.98|19.09|24.7|19.42|14.83|14.89|15.13|7.18|7.12|6.53|6.44|7.54|1.13|1.59|2.08|
2020-10-25 00:56:49|amer_0096|CCL.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.1|2.45|2.75|2.25|2.276|2.5|2.57|2.52|3|2.99|3.41|3.33|3.4|3.7|3.76|3.05|3.55|2.93|3.08|3|2.78|1.98|1.94|1.7|1.75|1.75|2.14|2.394|2.92|3.522|4.02|3.8|3.892|3.51|3.502|3.86|3.76|3.71|3.96|3.714|3.76|5.09|5.442|6|5.75|6.316|6.48|5.502|5.674|7.43|7.784|8.952|7.722|5.988|5.906|5.9|5|4.18|4.594|4.44|5.65|5.646|5.7|5.792|5.924|6.32|6.632|5.586|6.262|7.3|7.47|7.264|8.598|11.98|12.976|13.666|15.844|18.944|20.55|22.384|25.174|28.5|30.64|37.466|44.874|49.3|44.968|50.522|52.76|58.028|65.61|60.38|58.08|65.04|64.45|58.22|50.06|54.1|64.22|53.44|55.32|42.79|43.88|51.34|
2020-10-25 00:56:51|amer_0100|WSP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.37|35.15|38.06|35.64|34.86|41.65|40.22|44.82|42.51|38.5|39.52|41.08|45.13|47.04|53.8|52.29|59.56|59.34|69.24|70.3|57.9|72.9|71.17|77.69|90.19|75.32|83.26|87.48|
2020-10-25 00:56:53|amer_0103|CWB.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.47|2.5|2.5|2.475|3.2|3.4375|3.525|4.025|5.0625|5.275|6.275|5.775|4.25|5.625|4.875|4.9375|4.4|4.7375|4.625|4.975|5.625|6.4625|6.3125|7.3125|6.5675|7.3125|6.9875|5.9375|6.4375|6.705|7.185|8.575|9.7375|10.325|10.2125|10.3625|11.8875|12.83|13.2|15.8|17.735|19.09|20.98|21.885|21.35|25.35|24.35|28.65|30.77|28.45|24.67|23.5|17.94|11.44|12.89|16.9|22.24|20.72|25.11|25.67|25.12|29.24|30.64|30.33|26.95|27.04|28.7|25.78|29.56|30.33|27.45|29.3|33.44|37.12|37.73|42.02|36.94|28.55|30.56|23.59|24.69|20.99|27.53|25.84|25.01|30.48|28.21|27.97|33.62|39.83|33.25|36.23|30.62|29.09|29.64|29.85|33.35|33.63|19.94|23.02|26.39|
2020-10-25 00:56:56|amer_0104|GEI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.59|18.96|21.01|20.62|22.94|23.72|26.28|24.26|24.33|27.25|28.51|33.74|36.04|26.79|25.98|22.55|16.54|14.02|17.36|15.16|16.98|19|19.19|16.72|18.04|18.34|16.24|17.45|20.15|18.19|22.86|22.97|23.34|27.08|15.47|21.13|21.87|
2020-10-25 00:56:57|amer_0105|ACQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.5|12.05|9.39|10.5|11.75|10.9|8.69|7.75|5.85|4|2|0.68|1.83|3.16|3.71|3.76|4.91|5.03|4.49|4.25|4.84|4.2|6.36|9.3|11.8|12.3|15.21|17.44|28.71|36.8|44.85|54.99|85.98|54.76|43.97|33.09|38.09|25.85|22.49|17.1|22.51|21.52|23.8|21.44|17.96|24.04|23.04|22.09|17.47|12.34|9.96|10.9|11.92|8.01|13.09|6|9.04|16.09|
2020-10-25 00:56:59|amer_0106|BEI.UN.TO|price|0.326998491704|||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.9|4.65|11.75|9.57|12.75|17|23|22.05|17.25|17|13.25|14.45|14.5|12.3|15.2|11.75|13.1|10.85|10.35|11.16|11.9|10.89|13.58|14.28|14.06|15.05|14.65|14.94|15.35|15.5|17.39|16.45|15.77|17.39|18|18.9|19.95|19.39|22.82|23.51|27|35.25|45.05|44.91|47.2|43.65|34|39.2|39.01|25.45|24.78|26.85|31.84|37.45|40.52|42.3|41.25|43.9|46.96|49.65|50.05|47.33|56.2|59.36|64.26|64.27|62.03|63.06|58.78|59.31|59.13|61.92|65.3|71.4|58.1|62|57.37|56.73|51.78|56.07|55.31|52.56|47.5|47.38|47.42|40.18|44.13|44.85|45.32|49.01|40.82|39.51|41.39|43.68|19.59|25|29.89|27.66|
2020-10-25 00:57:02|amer_0108|KXS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|15.94|18.33|26.5|27.84|39.6|47.67|39.48|51.16|63.41|61.82|74.06|82.45|74.06|76.79|81.76|88.56|97.82|64.97|78.76|80.7|86.24|100.64|104.93|194.06|181.81|
2020-10-25 00:57:04|amer_0109|LNR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.0834|5.5834|6.46|7|7.6667|8.1667|10.6501|10.3834|14.6667|15|20.1|28.3666|27.6666|31.5834|26.2|23|26|25.5|21.75|18.7|13.75|10.95|13.25|15.5|11.25|13.2|15.45|13.77|13|13.02|10.82|9.05|9.25|8.75|9.1|11.25|11.54|12.2|12.82|13.6|15.4|13.1|15.45|16.1|11.72|14.5|14.79|12.8|13.9|15.79|19.31|25.55|20.39|13.74|12.5|10|3.7|2.62|10.8|14.25|13.93|19.04|18|19.07|20.35|21.01|21.95|13.66|14|21.54|19.72|21.16|23.2|24.22|29.49|34.51|44.19|51|62.95|57.8|70.95|78.09|81.12|69.95|74.73|62.49|46.02|54.78|57.69|60.49|63.92|76.14|73.21|70.38|57.81|59.51|45.3|47.92|48.88|43.07|49.13|29.13|36.7|39.61|
2020-10-25 00:57:06|amer_0110|MTL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|12.71|14.56|16.84|16.41|14.24|14.39|17.43|21|20.23|19.63|19.47|20.66|21.4|22.82|20.9|22.39|22.76|25.13|28.25|27.6|30.29|25.5|21.29|20.09|20.41|17.84|14|14.22|13.78|15.64|19.86|16.72|15.74|17.19|15.41|14.68|15.72|15.11|11.67|12.03|9.65|8.95|9.33|4.15|7.27|9.14|
2020-10-25 00:57:08|amer_0112|WJA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:57:09|amer_0114|VII.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|17.53|16.15|16.32|12.12|13.72|18.9|24.68|30.11|31.34|24.48|21.99|20.3|17.53|15.46|14.3|14.77|10.47|9.84|6.62|8.44|8.56|1.31|3.03|3.64|
2020-10-25 00:57:10|amer_0115|AGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.19|12|12.97|18.33|20.8|13.65|11.46|7.58|8.99|9.75|8.75|5.5|8.1|7.53|8.65|11.15|7.88|6.08|7.52|8.02|9.41|10.08|9.99|8.4|8.9|8.72|6.62|7.92|6.47|4.68|4.04|3.77|4.7|4.81|4.22|3.88|3.72|3.85|5.31|4.67|6.95|9.73|10.49|8.21|10.9|9.4|8.66|7.93|6.56|7.55|6.07|4.63|7.19|7.47|8.45|7.07|8.23|10.1|11.8|
2020-10-25 00:57:12|amer_0116|STN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5938|0.575|0.8125|1|1.0375|1.375|1.4063|1.45|1.6687|1.5|1.2813|1.2937|1.375|1.2563|1.375|1.6875|1.7|2|1.9312|1.8813|2.75|2.9937|3.2513|4.475|4.175|3.725|3.7|4.375|4.575|4.875|5.25|6.6375|6.35|5.95|6.3625|7.1625|8.0625|8.765|9.5725|10.2875|11.45|10.2|12.4|15.97|18.255|16.29|18.365|15.1|13.93|12.49|15.075|11.615|14.25|13.425|15.2|12.86|12.59|14.01|13.865|14.25|14.105|11.735|13.65|16.175|15.03|17.32|19.485|22.35|21.205|27.45|33.465|33.37|33.575|35.8|31.7|30.94|35.03|30.53|34.32|31.94|33|30.21|34.71|34.76|32.31|34.77|35.33|31.13|34.25|33|29.75|31.62|32.16|29.7|37.06|35.41|41.13|40.62|
2020-10-25 00:57:15|amer_0117|SCL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|39.17|44.19|42.14|45.74|58.34|53.53|42.4|37|37.64|29.38|28.07|28.23|32.03|32.12|36|38.7|26.46|27.68|27.6|24.4|25.41|24.64|15.48|19.98|18.22|15.9|12.55|1.74|2.8|2.08|
2020-10-25 00:57:16|amer_0119|CFP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||16.25|15.13|15.13|14|14.88|12.75|13.1|13|13.85|13.5|14.85|13.35|8.6|10.35|7|4.75|4.7|5.45|11.1|11.3|16.9|15.25|13.15|10|9.9|9.35|9.9|9.03|9.8|10.25|11.15|8.09|8.85|8.68|8.81|9.45|11.27|13.96|15.2|15.95|15.65|16.24|14.7|13.94|13.43|14.3|13|11.15|10.79|10.55|13.47|11.05|8.73|8.04|7.63|8.16|7.6|4.8|5|6.08|8.13|9.45|8.5|8.38|11.1|14.8|10.55|10.46|10.65|11.8|12.14|13.03|16.58|21.26|18.6|23.26|26.66|26.1|23.36|25.08|29.64|25.35|27.2|15.91|20.19|17.85|13.05|14.57|15.27|18.13|19.59|23.44|24.78|29.35|31.64|24.08|16.53|13.7|10.63|15.53|12.14|7.3|11.77|14.99|
2020-10-25 00:57:19|amer_0120|PXT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4|4.6|4.05|6|8.35|8.45|7.76|7.05|6.97|6.98|4.51|4.83|5.72|4.63|4.09|6.08|6.6|9.41|12.54|12.66|7.58|8.15|10.63|9.14|10.16|10.95|12.51|16.79|16.82|16.89|14.74|15.04|18.17|18.12|24.42|21.1|15.91|20.7|21.17|21.16|24.06|10.66|16.36|14.25|
2020-10-25 00:57:21|amer_0121|EMA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|11.5|11.63|12.38|12.38|12.5|13|14.35|14.05|14.25|14.75|17.4|19.9|19.4|16.75|18.2|16.75|16.65|15.6|14.4|13.1|14.35|15.3|17.7|17|15.95|16.43|16.74|16.46|17.16|17.75|16.05|14.6|17.45|16.78|17.85|19.25|16.9|17.8|19.17|18.5|18.8|19.6|21.04|19.1|18.84|20.14|22.6|20.67|19.9|20.15|21.89|21.04|23.07|21.17|22.2|19.03|21.73|21.25|25.07|24.53|24.62|29.59|31.35|31.69|31.61|32.31|33.04|33.91|33.61|34.69|34.74|35.1|33.03|29.79|30.57|34.41|34.11|35.03|38.64|41.2|39.34|44.27|43.23|47.54|48.62|47.31|45.39|46.98|48.21|47.26|46.98|40.76|42.8|40.16|43.71|49.97|53.51|58.16|55.79|55.5|53.42|54.7|
2020-10-25 00:57:24|amer_0123|D.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|30.4|23.2|25.28|20.8|10.32|10.8|10.56|11.12|10.4|10.96|8.96|9.44|10.24|12.24|11.68|13.8|12.5|13.5|17.35|15.9|16.1|15.4|21.2|22.68|21.1|23.4|25.36|23.35|24.67|25.51|25.4|26.24|26.51|25.6|27.96|27.73|32.82|38.05|40.69|45.15|38.66|34.15|31.85|33.5|30.89|7.3|12.69|14.65|19.16|20|25.79|24.67|27.55|29.99|33.4|32.58|31.78|32.76|35.58|37.55|37.62|37.35|36.48|33.17|29.36|28.18|28.52|29.34|27.94|24.74|26.1|24.97|21.16|17.47|20.34|18.95|17.12|19.16|19.25|19.05|21.18|22.51|23.34|23.95|24.67|23.26|24.93|24.19|29.36|30.55|21.33|19.94|18.12|
2020-10-25 00:57:26|amer_0124|HBM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.2|2.1|2.4|2.4|3.9|3.3|3.3|7.2|7.65|5.1|2.85|1.8|2.22|3.35|2.55|3.29|5.8|9.2|12.78|12.9|21.81|19.34|22.23|25.51|18.75|16.5|15.6|7.36|3.24|6.15|7.17|12.55|12.84|12.91|12.55|14.3|17.55|15.6|13.04|10.47|9.7|11.34|8.17|9.65|9.87|9.61|7.59|8.54|7.56|8.35|10.31|9.66|9.47|10.41|10.99|5.63|4.8|4.85|6.51|4.76|8.12|8.94|6.17|8.73|10.31|9.12|8.28|6.44|6.18|9.42|7.01|5.3|5.21|2.52|3.81|5.25|
2020-10-25 00:57:29|amer_0125|MFI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.45|7.35|8.65|9.2|11.95|14.6|15.9|15.25|20.7|17.8|12.2|14.1|13.4|12.5|14.85|14.55|10.6|11|9|8.1|8.8|10.9|12|10.1|14.03|14.75|11.45|10.65|10.26|10.7|10.38|10.85|11.75|12.59|13.2|14.6|17|16.93|16.68|14.88|13.05|13.54|12.26|12.5|13.85|16.1|15.45|13.2|13.44|11.07|9|11.07|8.36|8.4|8.99|11.67|10.3|9.3|11.63|11.39|12.27|11.38|11.47|10.59|12.12|11.52|11.19|11.75|13.91|13.53|13|16.58|16.83|19.78|18.7|18.56|23.65|23.53|22.06|22.95|27.2|27.09|29.69|27.97|32.54|32.77|33.63|36.94|30.92|32.23|31.85|27.13|30.86|30.52|30.95|25.53|22.18|28.9|26.98|
2020-10-25 00:57:31|amer_0126|RUS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.25|3.25|3.2|4.25|5.2|4.4|5.5|4.75|3.15|3.5|3.3|3.8|3.2|3.84|4|4.15|3.83|2.85|3.25|3.4|3.3|3.4|4.24|4.91|4.9|5.05|5.2|5.6|6.1|8.19|9.03|10.6|12.77|15.16|15.55|14.66|18.36|21.84|25.69|24.4|25.9|26.89|28.01|31.08|30.9|24.04|25.89|30.75|26.56|19|11.24|14.6|16.98|17.73|19.76|18.7|20.34|22.9|26.56|23.77|21.19|22|26.75|25.36|27.28|27.47|28.68|25.83|27.92|29.46|29.74|34.08|37.01|25.91|25.49|22.73|22.06|16.21|19.1|22.98|20.46|25.96|25.77|26.63|28.17|28.93|29.39|27.68|27.12|20.37|24.1|21.95|21.57|22.54|13.05|16.04|18.18|
2020-10-25 00:57:34|amer_0127|HCG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.205|0.1875|0.205|0.3375|0.475|0.55|0.8125|0.775|0.9375|0.675|0.8675|0.9625|1.0375|1.0625|1.025|0.9125|1.075|1.275|1.5|1.75|2.2|2.075|2.7625|3.75|3.765|3.1925|3.575|3.5875|5.15|6.3475|8.3125|12.9|11.125|11.875|15.755|16.465|18.25|19.005|16.84|16.16|16.175|15.05|16.755|17.62|18.125|17.35|20.965|16.89|20.2|16.43|9.145|12.225|15.105|19.05|20.83|21.48|20.95|21.92|25.755|28.3|25.255|22.7|24.55|24.71|22.125|25.7|29.525|28.675|27.43|36.31|40.17|44.28|49.58|49.95|47.83|41.82|43.28|31.28|27.42|35.71|31.12|27.77|31.1|27.19|17.19|13.67|17.1|14.95|14.84|15.28|13.99|17.06|19.3|24.37|33.49|16.27|19.75|21.88|
2020-10-25 00:57:37|amer_0128|TOG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.75|5.5|6.5|8.25|9.5|4.5|3.5|3.05|3.5|3.5|4.5|4.25|4.2|6.25|8.3|8.25|9.1|12.9|17.95|23.75|20.75|30.8|25.9|29.25|26.3|23.5|29.55|28.2|37.85|30.7|28.45|36.05|55.5|37|25|16.4|16.75|20.1|22.75|29.5|32.5|33.55|28.35|28.2|26.3|14|9.45|13.9|10.05|12.6|11.3|9.6|7.6|8.23|10.74|11.86|15.32|12.57|7.63|9.81|9.21|5.92|5.08|7.39|8.45|7.43|8.32|6.76|4.64|6.34|6.86|6.52|6.98|6.58|4.01|4.69|4.18|3.95|4.3|0.46|1.7|1.49|
2020-10-25 00:57:39|amer_0130|OR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|14.18|16.25|16.74|15.72|14.19|14|13.81|16.59|14.57|12.77|14.98|16.32|16.09|14.51|12.3|12.42|9.76|11.84|15.18|13.59|13.3|12.58|10.1|13.56|15.93|
2020-10-25 00:57:40|amer_0131|LIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.97|34.03|33.71|28.85|31.79|34.36|31.71|30.3|23.95|18.6|15.47|16.2|14.18|9.59|11.65|11.94|13.52|18.71|18.98|15.83|20.65|27.2|20.79|23.4|28.43|24.16|28.98|34.58|25.84|25.89|16.71|24.27|25.51|
2020-10-25 00:57:42|amer_0132|CJ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.53|14.45|18.37|18.82|13.01|14.56|14.33|8.79|8.95|8.57|10|8.28|10.49|7.5|4.58|4.84|5.04|4.28|5.52|5.15|1.93|2.67|2.48|2.63|2.55|0.45|0.53|0.415|
2020-10-25 00:57:43|amer_0133|ARE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.82|4|3.68|3.55|3.85|3.75|3.25|2.8|3.7|3.1|2.75|2.8|2.78|2.9|3.75|3.05|3.15|3.35|2.9|2.99|3.11|5.2|4|4.3|5.9|6.5|4.5|4.18|5|3.9|4|4.7|4.76|7|5.95|6.55|6.3|5.8|5.9|5.73|6.13|5.16|5.7|6.45|8.5|11.31|13.8|23.05|17.05|15.74|11.32|11|9.18|11.99|11.62|15|13.98|11.23|11.97|10.23|9.92|8.12|8.07|10.45|13.23|11.61|12.35|10.55|12.82|10.82|13.84|15.79|16.72|16.44|15.14|10.5|11.29|12.39|13.36|15.16|15.96|17.55|17.84|15.17|17.36|15.4|17.85|19.91|18.21|15.5|16.24|17.89|17.67|19.65|18.38|18.15|12.93|14.9|13.46|
2020-10-25 00:57:46|amer_0134|BNE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9|8.1|9.6|8.1|8.25|7.5|7.5|6.6|5.7|4.05|5.7|4.95|6|4.2|4.8|6.3|6.75|6.87|7.05|8.4|7|7|9|10.5|10|9.25|9.65|11.45|14.25|15.5|17.25|21.1|25.4|24.75|25.72|20.15|23.3|23.7|28|31.39|33.75|26|25.1|28.47|25.23|23.42|25.55|36.59|30.62|16.26|15.73|21.9|26.25|35.15|36.44|34.51|41.69|50.18|61.1|57.75|48.69|50.7|51.77|42.29|46.37|44.38|49.52|49.44|55.38|53.92|52.84|60.99|56.93|42.37|34|32|21.74|16.7|20.08|26.24|23.58|27.76|22.47|15.17|16.9|14.43|13.33|15.97|18.38|6.21|6.36|5.35|4.34|3.75|0.74|1.29|1.22|
2020-10-25 00:57:48|amer_0135|QBR.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||4.1875|4.97|5|5.0625|5.095|5.4375|5.3375|5.1|5.725|6.2125|6.4|6.175|6.425|7.375|7.3625|7.2875|8.225|8.3125|8.95|8.8125|9.625|9.5|10.75|8.8|6.25|6.075|6.3625|4.8125|4.8375|5.8375|4.925|3.875|3.5225|3.15|4.125|5.5025|5.915|6.0875|6.75|6.6475|6.4725|7.7625|7.38|7.4375|6.4125|6.6|6.04|6.8575|8.9675|9.6625|10.0375|9.38|8.9375|6.435|7.0525|6.2875|4.9075|4.4875|4.95|6.1125|6.805|8.645|8.1325|8.6125|9.405|8.67|7.92|8.3|8.7225|9.62|9.1675|8.1825|9.6675|10.7625|11.645|12.215|13.22|13.5|12.91|14.07|15.97|16.94|15.61|14.605|16.94|17.05|18.51|19.935|18.66|20.505|21.46|23.445|23.7|24.63|26.92|25.9|28.74|32.76|31.19|30.08|33.14|31.11|29.17|33.31|
2020-10-25 00:57:51|amer_0136|GUD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|5.6|5.86|6.92|8.39|7.01|7.4|7.72|7.9|8.3|9.32|10.5|10.3|10.35|8.55|8.15|7.82|8|8.21|7.59|7.31|7.67|7.44|7.61|5.99|7.02|5.82|
2020-10-25 00:57:52|amer_0138|BAD.TO|price|0.560228898426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.25|2|2.1|3.1|3.0333|2.4167|1.8167|1.8333|2.0833|1.6667|0.55|0.95|0.8333|0.4167|0.4533|0.5167|0.4333|0.45|0.4533|0.46|0.34|0.24|0.2667|0.2667|0.4333|0.6367|1.6|2.9033|3.1667|4.12|5.2167|5.1333|5.95|5.5833|5.52|5.8833|5.75|5.4333|5.1667|5.5|5.7667|5.6867|6.3667|6.8367|7.25|5.25|3.7|4.0667|4.3167|4.4|5.32|5.3333|4.5967|5.4033|6.8167|6.8567|6.6667|6.5433|8.6667|8.7867|8.5267|9.71|12.69|14|16.3267|24.6733|38.25|39.4|32.41|26.13|26.52|27.72|24.6|19.58|22.29|22.72|20.8|29.49|32.23|34.35|26.53|29.05|23.12|27.02|29.91|26.26|40.21|43.49|47.89|36.97|21.1|24.61|29.15|41.18|
2020-10-25 00:57:55|amer_0139|BIP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6667|11.82|11.8733|11.2267|13.18|14.0933|14.4133|16.28|16.7333|18.8533|20.5733|22.6667|23.4267|22.9467|25.8467|25.28|25.9533|27.86|28.9|29.4467|28.9333|32.4333|37.9|37.2333|33.8533|34.92|36.46|38.9667|45.2|45.1|51.6|53.28|53.51|56.69|53.53|50.37|52|46.2|55.36|56.2|65.37|65.63|55.26|56.77|61.76|
2020-10-25 00:57:57|amer_0140|RNW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.15|10.97|11.49|11.55|11.64|11.48|12.66|12.78|10.2|10.37|12.41|13.23|14.81|14.28|15.83|15.8|13.8|13.19|11.81|12.42|11.46|10.12|13.58|13.76|13.55|15.7|13.8|14.59|16.76|
2020-10-25 00:57:58|amer_0141|CFW.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||42|35.7|33.6|30.45|43.05|39.9|42|36.75|30.45|26.25|16.8|9.45|9.45|17.85|15.75|11.55|14.7|9.45|9.45|7.875|13.65|15.225|12.075|14.7|16.8|17.85|13.65|12.0225|11.025|13.0725|13.3875|31.5|5.625|7.5025|8.2275|11.75|16.5|15|19.25|20.25|15.65|11.58|10.78|11.2|8.935|10.85|11.055|8.4|9.725|15.945|10|4.4|3.625|6.175|8.29|10.35|11.53|9.725|11.09|17.175|15.98|15.445|15.32|13.75|14.585|11.505|12.635|12.12|13.325|15.315|16.85|15.56|18.095|20.45|17.97|10.01|9.08|7.84|3.68|2.29|1.27|3.88|2.84|4.87|3.12|2.38|4.77|5.91|6.18|5.5|4.37|2.32|3.53|2.12|1.63|1.225|0.21|0.16|0.145|
2020-10-25 00:58:01|amer_0143|AQN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.57|4.09|4.63|4.15|4.51|5.02|5.19|5.61|5.78|6.4|5.85|6.5|6.56|6.8|7.44|7.08|6.4|7.33|7.84|8.14|8.99|9.64|9.36|9.77|9.36|10.91|10.87|11.89|11.88|11.44|12.71|13.49|13.11|14.07|12.77|12.65|13.37|13.67|14.99|15.85|18.32|18.67|18.12|17.81|18.68|
2020-10-25 00:58:03|amer_0144|SES.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.6|3.89|5.79|6.25|9.74|7.48|6.95|7.78|7.1|9.92|9.85|12.22|13.45|13.65|17.49|18.88|23.47|24.34|16.97|15.75|13.73|9.85|8.36|8.25|8.83|9.51|11.61|9.83|8.78|8.77|8.83|7.34|7.17|8.41|6.52|8.29|7.09|6.01|4.99|0.99|1.64|1.33|
2020-10-25 00:58:05|amer_0146|FSV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|33.2|45.54|55.91|52.79|58.1|61.74|64.04|79.47|85|83.5|87.72|94.08|99.25|108.42|91.45|117.91|124.55|137.37|124.03|110.14|136.75|175.69|
2020-10-25 00:58:06|amer_0147|NPI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|15.94|15.81|15.93|17.86|16.97|17.58|18.72|18.5|18.5|16.95|15.54|15.48|16.79|17.96|16.95|15.29|17.36|16.53|17.05|18.66|21.42|22.2|24.67|23.32|24.67|23.11|23.24|23.46|23.01|24.45|21.72|21.45|23.73|25.4|25.45|27.59|26.72|33.98|40.72|
2020-10-25 00:58:08|amer_0148|ITP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|28|30.9|28.6|28.8|28.2|34|29.7|32.05|31.75|29|38.5|38.55|42.25|42.5|38.75|18.7|25.7|21.5|12.3|13.7|19.63|12|12.82|17.92|17.6|12.62|6.02|5.3|8|9.7|16|12.4|10.02|8.73|10.79|8.8|11.99|8.3|9.8|9.85|7.3|8.47|4.9|4.9|5.07|3.37|2.74|2.29|2.84|2.99|1.09|0.48|1|2.86|2.64|3.33|2.31|1.6|1.13|1.2|1.76|2|3.08|4.57|7.59|6.12|8.04|10.8|12.17|15.18|13.97|12.07|12.26|15.75|19.47|17.96|17.98|14.58|18.06|18.46|20.05|22.81|24.84|22.8|24.53|18.49|21.14|20.4|18.01|19.3|15.65|17.54|18.87|17.23|15.94|9.33|11.91|14.66|
2020-10-25 00:58:11|amer_0149|BDI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.53|3.75|4.77|6.225|6.195|6.175|6.7|7.58|5.99|3.495|3.48|5.75|6.975|8.265|9.53|8.7|9.055|10.755|13|14.87|14.69|16.8|20.3|22.64|22.3|19.9|20.65|22.03|25.13|28.9|34.6|35.2|28|12.74|13.2|17.4|9.6|7.26|4.12|5.39|4.33|4.57|3.49|2.69|1.96|2.35|2.39|3.6|3.22|1.8|1.86|1.96|1.9|2.12|1.03|1.52|1.55|
2020-10-25 00:58:13|amer_0150|FRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|22.46|19.59|16.95|19.49|20.06|17.32|19.61|22.08|23.38|23.72|23.82|22.16|23.25|26.84|23.02|19.05|17.94|16.14|10.63|11.17|10.38|12|12.81|13.88|13.75|13.1|15.05|14.05|12.05|12.61|11.13|7.96|8.48|8.46|7.74|7.37|2.82|3.52|3.69|
2020-10-25 00:58:15|amer_0151|DRT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.54|3.14|3.57|3.55|3.6|6.53|7.2|6.24|6.94|5.4|5.38|4.94|6.21|6.83|6.76|5.45|6.62|4.95|6.4|6.5|5.77|8.53|7.48|5.82|4.25|1.46|1.83|2|
2020-10-25 00:58:16|amer_0152|ATA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.9506|7.3646|9.9569|10.7228|10.2515|12.9617|22.8597|25.452|24.4151|21.6813|17.8635|18.3349|9.3324|12.2547|12.726|23.0011|27.3373|29.317|30.1182|18.8533|21.917|20.8801|14.0269|16.7795|17.5242|17.8164|12.1604|11.1706|8.8139|11.576|12.6317|12.019|10.6521|11.4063|10.2185|9.9923|11.5948|15.8462|14.3097|13.433|16.968|9.2853|12.4903|10.4636|8.6254|8.041|7.36|5.1|5.7|7.31|7.5|5.09|3.74|4.37|5.86|7.7|6.55|5.47|6.35|6.62|6.94|7.65|6.31|6.2|8.74|8.59|9.05|8.85|9.93|10.8|14|13.72|14.29|14.89|13.42|15.5|13.38|16|12.7|11.38|10.29|9.72|11.02|12.55|13.08|13.24|12.2|15.64|17.65|19.29|24.19|14.23|19.37|21.34|18.51|21.47|16.1|18.47|17.95|
2020-10-25 00:58:19|amer_0153|PKI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|12.28|12.1|9.61|12.69|13.36|14.02|16.33|18.8|17.1|16.67|17.95|18.45|21.31|20.91|21.18|21.74|24.24|25.75|23.07|23.29|21.39|22.49|31.31|27.92|29.5|29.94|25.76|26.7|28.99|32.31|43.65|33.15|40.67|41.52|42.52|48.09|24.81|33.71|36.46|
2020-10-25 00:58:21|amer_0154|HBC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:21|amer_0155|CPX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|19.99|21.55|22.64|22.29|23.55|23.61|25.57|26|25.83|24.98|23.48|23.79|21.13|22.71|21.2|20.51|21.61|21.17|25.43|26.11|26.9|26|24.85|23.24|19.34|17.69|17.72|18.8|20.58|23.36|26.12|24.86|25.33|24.75|24.37|25.31|28.79|26.61|31.42|29.91|30.96|35.08|25.66|27.98|29.69|
2020-10-25 00:58:23|amer_0157|CBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:23|amer_0158|CGX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.22|10.7|10.4|12.6|15|14.35|15.95|15.28|15|16.25|13.84|13.73|12.81|15.5|17.55|18.1|16.65|17.41|15.93|14.89|13.75|15.5|15.1|15.64|18.33|19.65|19.57|20.46|22.41|23.6|25.48|26.95|26.85|28.2|29.41|29.43|31.05|34.27|33.87|38.88|43.44|41.64|41.65|41.33|45.16|49.47|46.8|47.94|48.5|50.51|51.98|50.58|51.04|50.09|53.1|39.49|37.39|31.89|29.54|32.71|24.44|24.74|22.85|25.72|34.1|10.83|10.05|8|
2020-10-25 00:58:25|amer_0159|CUF.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.95|10|10.2|10.9|11.23|11.85|12.24|12.22|12.27|12.15|12.29|13.78|13.5|14.79|15.99|14.95|15.79|17.2|17.45|18.89|19.51|19.5|19.86|19.4|20.68|22.55|24.65|23.24|21.65|20.01|19.88|21.94|21.45|16.02|13.38|15.42|19.27|19.35|19.7|19.38|21.08|20.83|22.42|22.07|22.19|21.8|23.67|23.7|24.1|22.7|22.85|20.86|19.11|17.93|18.16|18.88|19.03|18.25|18.99|17.9|16.24|14.69|16.94|17.1|15.45|14.42|14.51|12.92|13.5|14.22|12.91|12.72|12.07|11.7|11.83|12.5|13.09|14.07|9.2|8.05|7.35|
2020-10-25 00:58:27|amer_0160|IFP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.76|14.8|15.76|21.95|19.28|20.01|10.57|14.04|14.37|11.07|14.67|15.11|17.2|18.62|19.86|21.03|23.49|24.41|19.5|13.94|15.57|13.99|14.38|14.86|6.22|10.92|15.23|
2020-10-25 00:58:29|amer_0161|BIR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.3|0.36|0.21|0.2|0.15|0.16|0.08|0.05|0.14|0.2|0.215|0.22|0.25|0.23|0.27|0.38|4.25|3.85|5.68|7.25|6.9|5.65|4.15|3.83|4.19|4.8|4.7|6.29|9.7|15.4|10.21|5.03|7.12|6.05|7.77|9.15|8.76|9.64|8.9|9.83|12.19|13.08|12.55|12.99|9|6.39|6.51|7.57|8.52|8.34|6.97|7.44|10.73|14.68|10.35|8.57|6.87|7.3|6.29|3.79|5.33|6.8|8.48|9.51|7.41|5.65|6.32|4.11|3.77|4.43|4.72|2.72|3.75|2.74|2.15|2.45|0.71|1.07|1.63|
2020-10-25 00:58:31|amer_0162|CAR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11|10.65|10.55|11.35|11.8|12|12.9|13.25|13.9|14.2|13.9|14.35|13.96|12.79|13.7|14.82|14.7|15.36|15.55|12.42|13.62|14.9|13.92|14.9|14.2|16.4|16.41|15.66|18.45|18.69|21.4|19.5|19|16.14|15.01|17.4|16.18|14.86|12.2|13.35|14|13.93|14.25|14.89|16.92|17.32|19.25|19.41|21.36|22.12|21.7|23.84|24|24.69|25.24|22.5|20.68|20.77|21|22.62|23.54|25.13|28.74|28.25|28.15|26.84|28.61|33.16|29.8|31.22|33.22|33.53|33.56|37.1|36.13|42.5|48.15|44.11|51.72|48.64|54.08|53.72|42.92|49.04|45.68|
2020-10-25 00:58:33|amer_0163|FR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4|2.8|2|3|2.4|1.2|0.7|0.7|1|0.7|0.2|0.2|0.3|0.4|0.6|0.8|0.4|0.6|0.6|0.4|0.5|0.4|0.2|0.17|0.25|0.25|0.3|0.27|0.165|0.45|0.77|1.97|1.53|1.47|1.88|2.3|1.82|2.28|2.5|4.16|4.3|2.97|4.7|4.95|4.31|3.57|4.42|4.35|4.6|2.66|1.91|2.13|2.38|2.87|4.13|3.18|4.3|6.31|13.95|18.9|17.52|20.57|16.76|16.54|14.74|22.71|20.01|17.23|9.89|14.23|10.32|12.34|10.33|9.07|5.83|7.45|6.33|4.37|4.51|8.79|17.55|15.63|11.07|10.6|10.6|8.45|8.61|7.95|9.8|7.39|8.1|9.28|10.19|13.2|15.58|8|12.83|15.69|
2020-10-25 00:58:36|amer_0164|AGT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:36|amer_0165|AP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.3|9.82|10.22|12.85|13.95|11.6|12.95|13.85|14.49|15.6|17.4|16.77|18.68|17.1|18.65|21.73|21.08|21.75|21.3|20.61|18.2|20.55|19.04|10.83|12.32|14.75|16.68|19.75|20.1|19.84|21.55|21.7|21.79|23.42|23.9|25.19|25.92|28.35|31.39|32.39|33.45|31.43|32.95|32.12|33.79|34.98|34.3|37.44|39.81|35.7|33.94|31.57|34.35|38.68|38.24|35.54|36.28|39.06|38.32|41.72|40.07|41.79|44.18|44.46|49.16|47.21|53.44|52.46|39.2|41.9|38.14|
2020-10-25 00:58:38|amer_0166|ESI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7333|1.6167|2.3|3.7667|4.25|4.7917|8|5.5834|5.125|3.9667|2.5417|2.1667|3.0834|4.7584|5.1167|5.2333|6.1917|8.3751|8.85|8.4584|7.915|9.1|5.875|5.905|7.75|8.005|7.045|8.13|8.47|10.025|10.1|10.6|10.865|10.975|11.65|12.3|12.795|14.925|19.26|23.265|22.405|22.94|18.11|18.39|19.69|20.35|19.73|15|20.25|22.6|18.82|13.22|11.12|16.55|16.6|15|14.77|12.95|12.16|15.03|17.41|17.35|14.04|15.47|14.92|14.07|14.65|15.52|17.35|16.81|17.54|16.13|16.23|16.84|14.16|10.13|9.99|11.59|8.31|6.68|5.83|7.17|7.17|9.6|7.89|6.65|7.38|6.1|5.76|5.9|6.49|4.37|5.31|4.93|2.99|2.64|0.23|1.04|0.62|
2020-10-25 00:58:41|amer_0167|KEL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|7.5|8.34|9.4|12.83|14.99|12.61|7|7.4|8.9|6|4.24|3.96|4.73|5.7|6.73|6.65|6.18|7.06|7.23|6.88|8.85|8.28|4.4|5.45|3.97|3.46|4.79|1.12|1.5|1.55|
2020-10-25 00:58:44|amer_0170|AIM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.81|12.8|12.93|13.18|13.79|14.7|17.22|19.55|20.6|22|22.4|17.04|17.27|13.98|8.68|8.4|8.13|9.43|10.89|10.52|9.25|12.12|13.67|13|13.38|11.74|11.85|12.3|13.42|14.52|14.75|15.3|14.12|18.1|19.03|17.95|19.36|16.52|14.01|12.9|13.8|11.61|9.41|8.5|8.26|8.11|8.46|9.05|1.49|2.64|3.73|1.8|2.38|4.45|3.23|3.79|3.69|3.45|3.85|2.14|2.92|3.98|
2020-10-25 00:58:46|amer_0171|MIC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|23.59|27|27.14|23.17|25.77|27.55|26.1|25.12|20.15|20.08|21.7|18.61|20.38|22.69|24.98|24.47|29.37|36.71|37.25|37.17|35.22|36.98|30|34.16|28.75|26.6|30.61|33.14|33.11|34.05|36.96|35.33|37.14|43.39|41|42.34|43|40.18|40.62|41.11|52.37|56.74|29.92|33.21|34.69|
2020-10-25 00:58:47|amer_0172|AD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:58:47|amer_0173|GTE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.65|7.25|4|3.06|3.22|3.53|4.55|6.08|6.02|5.36|7.19|8.22|7.79|6.35|5.3|4.74|6.04|4.9|4.95|5.76|6.01|6.26|7.42|7.54|8.1|8.37|6.18|4.35|3.32|3.68|3.08|3.24|3.36|4.37|3.53|3.88|3.39|2.77|2.93|3.09|3.57|4.18|4.79|3.09|3.15|2.25|1.82|1.5|0.27|0.51|0.31|
2020-10-25 00:58:49|amer_0174|NVA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|6.89|7.7|8.08|8.25|9.58|10.3|11.63|14.2|18.1|17.77|15.21|13.27|11.9|13.68|14.7|15.12|14.02|11.2|15.9|20|12.85|8.63|6.42|10.74|11|12.48|12.02|11.64|10.75|9.25|9.92|8.77|6.19|4.4|3.78|3.36|4.44|5.82|6.52|7.42|6.79|7.07|9.49|12.12|10.07|7.49|7.41|6.93|5.22|3.58|4.97|6.61|6.23|6.52|6.19|6.29|7.8|7.65|7.04|8.9|7.56|3.94|4.55|2.62|2.54|2.97|0.245|0.87|0.64|
2020-10-25 00:58:52|amer_0175|CJR.B.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|12.625|16.375|19|22.075|19.625|20.87|17.125|15.06|14.025|16.125|16.86|10.305|9.625|8.945|10.985|11.625|13.005|14.725|13.375|11.755|11.995|14.3|15.45|15.49|14.5|17.725|18|19.805|20.375|23.96|24.525|23.935|24.33|20|19.7|18.51|13.3|12.7|15.65|15.23|17.35|18.68|19.37|19.2|20.95|22.1|20.43|19.71|18.94|22.18|23.55|23.11|23.11|24.78|24.63|24.92|24.1|24.79|25.43|24.44|21.61|21.74|17.89|13.5|10.55|9.32|12.26|12.25|12.15|12.71|13.22|13.54|11.54|8.01|6.65|3.95|4.75|6.06|6.61|4.93|5.75|4.36|2.9|3.38||
2020-10-25 00:58:54|amer_0176|CEU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.6389|1.83|1.9667|3.2378|3.7956|3.4722|3.51|3.71|3.86|2.9833|3.5767|3.4867|4.1333|5.3433|5.73|7.5167|9.5|11.26|9.59|6.45|5.37|7.2|6.36|3.88|3.19|3.71|4.65|7.66|7.41|5.63|6.32|6.4|5.83|4.65|4.18|3.04|2.77|2.41|2.02|2.35|0.58|1.08|0.79|
2020-10-25 00:58:56|amer_0177|ABT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.675|0.75|0.74|0.405|0.24|0.275|0.195|0.22|0.2|0.2|0.14|0.17|0.195|0.485|0.365|0.47|0.35|0.25|0.265|0.305|0.685|1.125|1.34|1.975|1.825|1.525|2.675|4.15|8.47|11.405|13|18|11.62|11.4|10.16|3.31|3.85|5.15|5.43|5.25|6|4.16|4.07|3.7|3.45|3.66|3.86|4.51|6.46|5.62|4.52|4.85|5.47|6.95|6.96|7.18|6.98|6.77|6.95|7.99|9.91|9.1|8.02|7.03|6.34|6.91|7.35|6.33|7.52|7.86|7.63|6.85|6.72|6.79|7.35|7.77|9.06|8.06|7.7|8.61|8.37|12.98|14.14|
2020-10-25 00:58:58|amer_0178|DSG.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|9|9.65|5.4|10.75|9|7.4|5.75|52.65|44.45|57.55|68.25|42.17|26.25|20.85|8.68|9.94|5.95|4.95|4.55|4.55|3.7|3.02|3.6|4.15|3.06|1.47|1.35|2.16|2.18|2.99|2.55|3.99|4|4.33|4.11|4.5|5.07|4.75|4.35|3.77|3.65|3.53|3.39|3.32|3.9|4.45|5.71|6.44|6.12|6.14|6.2|6.75|6.26|6.46|7.35|8.04|8.58|8.35|8.68|9.45|9.92|11.89|12.4|15.99|15.85|14.69|14.95|19.41|19.27|22.06|22.58|25.32|23.97|25.39|28.05|28.41|31.55|31.04|36.79|35.05|38.07|41.58|40.76|40.38|51.24|47.95|50.6|60.05|54.81|74.81|72.9|
2020-10-25 00:59:01|amer_0179|BPF.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|10.55|9.95|9.69|9.26|10.55|11.1|12.72|12.5|13.5|14.5|14.74|16.9|15.54|15.49|17.67|17.6|18.5|15.67|14.96|14.79|14.9|13.99|11.5|12.19|10.39|7.51|8.8|10.12|10.21|12.15|11.75|11.55|12.75|13.9|14.4|14.03|12.9|14.05|18.1|17.38|19.6|19.26|21.7|22.59|22.68|21.61|19.63|20.22|20.43|21.2|22.02|21.5|17.8|17.28|18.7|19.38|21.74|22.63|22.56|23.18|21.87|22.08|20.38|19.83|17.48|14.48|16.81|17.34|17.37|13.55|6.75|7.76|6.5|
2020-10-25 00:59:03|amer_0180|MRE.TO|price|0.171163069544||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.1|8.3|11|10.25|6.2|6|7.75|7.8|5.85|4.5|4.05|4.25|3.45|3.75|3.5|4.45|5.3|12.85|12.1|10.25|7.65|7.5|7.7|8.18|6.05|6.65|6.7|6.4|4.7|5.1|5.15|6.11|5.3|8.24|8.88|7.4|9.6|13.04|17.38|16.48|17.16|8.53|7.41|5.23|4|2.92|4.25|6.13|6.47|8.96|9.03|7.7|8.61|9.37|8.64|7.85|7.4|10.75|9.43|8.2|6.9|8.22|8.29|12|11.19|8.76|11.15|12.83|11.85|12.71|12.34|13.5|11.5|10.22|9.9|8.61|8.32|9.89|10.17|10.8|12.99|14.96|15.95|14.07|11.25|11.88|13.49|10.81|10.72|6.89|7.36|10.32|10.72|
2020-10-25 00:59:06|amer_0181|CSH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5922|12.0388|13.4951|11.5728|11.5922|13.6408|13.7864|13.932|14.7184|15.6214|14.0874|13.0777|13.3786|13.4951|14.1262|15.2039|12.2913|10.2621|8.8252|9.6893|7.0388|5|3.6796|5.2621|6.1456|6.4951|7.2039|6.8835|8.4466|7.9126|8.3981|7.932|7.1068|8.2718|8.8058|8.8932|10.1553|10.3301|10.7379|9.6116|9.8447|9.5728|9.7087|10.5825|10.534|11.5631|11.9709|10.6893|11.835|12.3301|13.301|15.77|15.48|14.48|15.26|15.48|14.8|16.24|15.86|15.35|14.87|13.55|14.89|15.15|14.77|14.11|8.04|9.14|10.72|
2020-10-25 00:59:08|amer_0183|LB.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||15|17.25|15.5|16|15.88|15.6|15.45|18|18.6|21|28.9|25.75|27.65|34.35|28.75|26.5|27.05|24.4|24.05|20.3|16|18.5|22.65|24.5|28.8|27.4|31.8|27.41|36.14|31.3|28.8|28.08|25.95|27|26|27.75|28.6|27.67|28.02|25.45|23.6|26.52|27.25|30.35|35.15|32.58|30.45|29.05|30.6|32.24|38|43.7|35.87|42.21|42|40.88|29.07|28.8|35.75|39.53|38.03|44.12|46|44.25|53.1|50.27|42.86|45.98|46.2|44.03|47.55|44.45|44.1|44.21|45.05|46.55|45.73|47.08|51.55|49.58|46.81|48.29|49.48|52.97|47.7|49.78|48.41|49.57|58.86|55.84|54.17|60|53.2|49.31|46.62|41.56|44.17|42.44|45.41|45.3|42.95|31.09|26.55|27.2|
2020-10-25 00:59:13|amer_0184|DRM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|19.8|25.04|33.8|30.2|30.5|26.34|19.38|18.28|19.9|14.74|14.54|16.44|15.96|14.66|12.84|13.54|14.88|14.48|15.3|17.94|19.54|16.28|13.48|15.58|14.2|19.18|23.34|18.88|17.92|19.4|
2020-10-25 00:59:14|amer_0186|RBA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3567|12.3783|12.8|12.0267|13.5067|12.6833|15.61|16.82|16.6433|19.3133|19.3933|19.1|20.8366|22.2233|22.03|21.9833|27.2866|27.0033|26.03|24.46|25.36|22.75|27.3|26.5|24.08|22.18|19.6|19.69|23.16|25.68|25.87|21.04|22.41|23.32|21.03|18.8|20.77|21.62|20.2|21.53|24.17|26.51|26.89|24.27|31.22|31.27|35.31|34.3|33.34|34.04|43.66|46.22|45.87|42.92|37.7|37.94|37.24|39.9|44.3|48.21|44|45.2|43.58|50.8|56.66|40.91|54.08|76.27|
2020-10-25 00:59:16|amer_0188|SJ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.5475|0.5|0.45|0.4625|0.425|0.375|0.375|0.4|0.3875|0.525|0.5875|0.525|0.4375|0.4375|0.5625|0.6125|0.5875|0.5875|0.5125|0.525|0.775|0.5525|0.625|0.525|0.54|0.5|0.45|0.5775|0.675|0.675|0.75|0.85|0.875|0.9125|1.1|1|1.205|1.525|1.6875|2.05|2.5|3.275|4.475|4.875|5.125|8.015|8.5625|11.175|10.675|10.375|8.6325|8.59|7.235|4.1|4.5075|5.7|5.375|6.4375|6.925|6.625|6.8525|8.3225|10.2075|9.04|9.19|9.8275|10.5|14.0125|14.775|19.46|18.88|23.83|25.8125|26.96|29.9|29.93|28.7|33.49|39.95|41.84|42.99|53.46|46.18|48.09|45.95|43.42|38.3|44.15|48.29|50.33|45.84|48.4|44.56|38.01|42.31|47.23|39.77|37.98|25.69|34|44.89|
2020-10-25 00:59:20|amer_0189|CCA.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.95|10.5|9.75|10.9|11.65|14|16|16|19.35|24|30.5|23.3|22.75|44.25|34|42.1|32.4|30|27.25|26.7|22|21|18.05|11|10.9|10.44|18|16.67|15.58|20.4|20.5|20.26|23.6|25.3|25.89|32.2|23.44|27.99|29.2|25.1|30.5|43.55|41.34|46.05|44.75|38.69|40.2|43.82|30|32.33|27.75|26.65|31.65|40.52|33.4|36.18|39|42.6|45.46|47.74|50.85|46.5|45.53|36.99|37.27|42.67|45.3|47.5|47.75|53.48|61.17|62.17|65|75.3|65.47|66.42|66.92|63.08|66.06|63.02|63.46|72.92|77.69|90.81|92.06|72.23|68.05|68.4|64.47|75.65|92.54|106|119.37|106.78|99.79|103.14||
2020-10-25 00:59:22|amer_0190|AAV.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|10.87|8.75|8.2|10.5|11.9|12.15|12.9|14.2|16.01|16.62|17.94|18.7|18.65|20.65|22.15|20.01|17.15|21.54|22.34|22.21|19.83|15.8|12.64|11.94|14.93|11.69|8.7|10.7|12.77|10|5|2.82|4.9|7.7|7.05|7.32|6.25|6.41|6.77|8.25|7.74|4.75|4.11|3.73|2.81|3.66|3.18|3.38|4.07|3.88|4.64|4.88|7.69|5.83|5.56|6.65|7.69|7.21|7.03|6.8|7.22|9.03|9.13|8.18|8.58|8.13|5.41|4.02|4.14|3.2|1.86|2.46|1.6|2.08|2.71|1.43|1.63|1.8|
2020-10-25 00:59:25|amer_0191|SW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.8|43.3|146.75|63.5|87|68.75|42|26.87|16.5|29.9|16.11|6.3|2.5|6.9|5.29|9|19.3|20.04|40.55|49.68|24.34|21.2|10.55|9.17|13.08|12.9|12.98|18.15|14|16.04|16.09|26.5|24.04|15.01|14.75|15.05|11.05|6.28|3.65|6.64|11.51|10.86|8.87|7.18|10.52|14.66|10.85|11.27|7.62|7.12|6.97|9.48|8.05|7.73|10.8|13.59|12.78|24.78|26.24|22.92|30.81|55.2|41.17|34.1|27.9|21.77|17.85|21.89|18.65|21.68|40.19|36.79|26.78|26.14|20.91|21.17|27.38|18.59|16.96|15.35|15.02|12.22|7.54|11.61|13.95|
2020-10-25 00:59:28|amer_0193|TCN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|5.7|5.02|5|5.23|4.56|4.2|4.2|4.2|4.11|5.5|6.48|6.7|6.24|6.97|7.47|7.98|8|7.65|8.72|11.15|11.12|9.99|9.3|8.69|8.43|9.25|9.35|10.9|11.79|10|11.34|9.79|11|11.07|9.67|11.51|9.99|10.37|10.79|6.7|9.15|10.89|
2020-10-25 00:59:29|amer_0196|PSI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.68|0.71|1.16|1.73|1.63|1.65|1.7875|0.75|0.6875|0.7875|1.25|1.675|1.575|1.6875|2.25|2.0625|1.7375|1.975|2.4375|2.2|2.25|3.175|3.23|2.9375|2.9375|3.05|3.4|4.575|6.3|6.65|7.75|8.0625|9.4925|9.495|10.9|13.85|14.315|16.35|16.28|16.02|13.43|14.53|15.83|15.28|12.12|13.77|17|14.5|12.9|9.85|9.37|12.45|11.75|11.83|11.2|12.45|14.7|15.34|14.25|13.53|11.97|13.76|14.45|15.76|16.66|17.75|19.19|21.98|22.9|27.41|30.5|31.48|21.71|20.12|22.08|18.97|18.79|16.43|17.96|16.29|19.52|18.38|18.4|19.04|17.39|17.47|20.37|20.28|18.35|19.81|18.7|16.48|13.4|7.07|7.6|5.35|
2020-10-25 00:59:32|amer_0197|SPB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.7|12.7|13.75|14.05|13.75|13.95|13.7|13.4|14.8|15.75|16.4|14.1|13.7|11.65|12.45|14.5|15.75|17|16.07|15.85|16.91|17.85|19.15|19.92|19.15|19.56|21.3|23.15|24.99|28.32|24.7|27.53|30.01|29.75|31.6|28.3|23.65|17.89|10.82|12.8|10.9|12.88|15.61|13.23|11.29|13.76|12.05|12.68|9.96|9.62|10.47|11.52|14.57|14.38|12.76|11.92|11.08|11.63|11.15|8.55|5.67|7.75|6.1|9.62|10.25|11.87|12.3|11.17|12.26|11.83|13.34|14.43|11.99|14.42|13.26|10.94|10.76|9.14|10.66|11.83|12.93|12.86|11.35|11.84|11.82|12.7|12.68|13.13|9.49|11.63|13.24|12.23|12.81|6.93|11.02|12.3|
2020-10-25 00:59:34|amer_0199|CQE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 00:59:35|amer_0200|INE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|10.8|7.9|7.2|2.75|3.81|3.8|5.05|5.21|8.33|8.67|9.34|9.79|9.54|9.82|9.15|10.16|10.22|10.22|10.73|10.29|9.7|9.27|8.91|9.95|9.86|10.66|10.48|11.24|11.19|10.78|10.28|11.35|14.04|14.28|15.09|14|14.54|14.64|14.44|14.55|13.39|13.72|13.16|12.63|14.24|14.17|15.43|16.85|19.25|19.23|23.05|
2020-10-25 00:59:37|amer_0201|TCL.A.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.075|5.05|5.125|4.8|5.975|6.15|6.5|8.25|7.95|6.25|7.25|8.025|8.75|9.175|8.7|8.45|8.975|9|9.2|9.5|11.5|10.45|13.7|17.955|19.3|19.25|19.2|17.71|20|21.01|24.06|24.1|25.8|23.72|23.27|25.8|26.5|20.54|18.8|20.06|19.35|19.8|22.08|21.72|20.32|20.6|14.54|18.82|14.95|12.87|8.96|7.32|8.05|13.3|12.62|13.8|14.83|14.78|16.8|14.47|16.22|11.2|12.85|11.87|9.72|9.71|11.37|12.13|12.48|16.4|14|16.15|13.91|14.87|15.13|18.41|14.71|20.58|16.23|19.51|18.77|17.95|21.67|23.83|25.47|27.07|24.78|26.83|30.93|20.36|20.86|16.17|15.18|15.36|15.68|11.68|15.07|16.58|
2020-10-25 00:59:42|amer_0202|OGC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.3|2.1|2.75|0.92|0.41|0.13|0.66|1|1|1.6|2.32|3.38|3.8|3.67|2.66|2.63|2.22|2.23|2.56|2.09|3|2.76|2.93|1.43|1.62|1.52|2.44|3.56|2.35|2.16|2.51|2.73|2.09|2.61|3.72|4.4|4.01|3.36|3.99|4.2|3.72|3.24|3.44|3.61|3.9|4.19|4.5|3.96|3.79|2.22|1.57|2.83|2.2|
2020-10-25 00:59:44|amer_0204|BLX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|4|4.4|6.9|6.1|4.75|5.2|5.05|4.7|4.6|4.1|4|4.05|4|3.6|3.75|3.65|3.2|5.45|6|7.5|11|6|8.03|7.65|7.5|4.09|3.63|3.95|3.86|3.85|4|4.6|4.46|4.7|5.25|6.6|6.35|7.55|8.12|8.5|10.35|9.4|10.19|13.7|15.04|15.28|16.4|17|15.17|11.5|7.55|6.28|7.6|9.07|9.7|10.24|8.67|8.05|8.11|8.56|8.47|6.98|6.95|8.01|8.45|8.52|9|10.65|10.14|10.3|10.74|12.98|13.26|12.97|12.97|13.49|13.14|12.8|14.02|16.15|18.95|18.63|17.5|21.57|22.18|21.58|22.91|22.26|21.41|17.99|17.51|19.32|19.83|22.76|24.47|25.3|30.39|35.45|
2020-10-25 00:59:46|amer_0205|EXE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|14.76|16|15.7|14.82|11.59|11.16|9.31|7.24|3.75|4.33|6.21|8.23|8.83|10.69|9.07|10.07|9|12.75|10.65|7.19|8.02|7.87|7.37|7.9|7.69|8.09|6.61|6.7|6.52|6.84|7.41|8.08|6.6|7.44|7.52|7.98|9.25|9.32|8.01|9.16|9.91|10.7|10.15|9.3|9.11|8.4|7.45|7.91|6.24|7.49|8.37|8.71|8.54|5.83|5.79|5.26|
2020-10-25 00:59:48|amer_0206|S.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|8.5|8.1|8.15|7.75|7.8|5.8|6.25|5.45|3.55|3|2.55|2.92|3.25|3.09|3.75|4.2|4.8|4.15|4.3|5.62|3.8|3.93|4.82|5.45|4.44|4.15|4.34|4.6|4.93|7.32|7.12|7.19|7.86|8.94|9.4|9.7|10.65|10.02|10.51|9.94|9.71|12.38|16.58|15.35|16.05|13.1|15.1|15.82|5.69|2.66|2.95|5.01|7.53|6.25|8.23|6.55|7.92|8.29|7.88|6.35|4.58|5.33|5.84|5.08|4.94|5.4|5.04|4.18|3.8|3.02|3.55|4.4|3.73|2.96|2.19|2.23|0.81|0.7|0.82|0.8|0.83|1.4|0.95|0.78|1.06|1.47|1.13|1.15|0.81|0.39|0.41|0.185|0.305|0.18|0.075|0.12|0.185|
2020-10-25 00:59:51|amer_0211|AX.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|49.5|67.5|78.75|92.25|5.4|6|12|11.4|14.01|13.99|15|16.2|16.2|16.75|17.52|15.13|14.2|15.35|14.18|6.89|6.4|8|9.42|11.06|11.7|10.8|13.57|13.35|13.71|13.9|12.87|14.03|15.99|16.33|16.34|15.63|15.97|15.05|14.4|14.66|16|15.66|15.46|14.18|14.88|13.87|12.51|12.8|12.61|13.5|13|12.58|13.29|13.08|13.2|14.04|13.62|13.1|12.1|9.04|11.12|11.62|12.53|11.96|6.35|7.49|8.53|
2020-10-25 00:59:53|amer_0212|CG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0667|5.4833|7.4167|6.1667|6.4|7.8333|9.25|11.6167|10.7|10.36|12.88|10.6|10.27|8.34|10.79|12.78|5.62|3.43|4.18|4.3|5.3|7.65|10.35|13.22|11.95|16.78|20.05|16.9|15.94|22.14|17.46|16.14|9.88|11.95|9.11|6.46|3.18|5.09|4.18|5.34|5.25|5.37|6.04|6.44|6.96|7.82|6.59|5.85|7.7|7.45|6.51|7.28|7.04|8.84|6.32|7.15|7.34|5.42|5.8|7.24|9.02|10.82|10.28|7.24|15.07|15.53|
2020-10-25 00:59:55|amer_0214|FVI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.135|0.205|0.2|0.3|0.275|0.345||0.75|1.27|1.26|2.39|1.55|1.62|1.92|3.14|3.43|2.8|2.73|2.07|1.9|1.11|0.69|0.97|0.95|1.39|2.1|2.67|2.25|3.34|4.78|5.54|4.99|5.78|6.03|5.4|4.39|5.12|4.02|4.46|3.42|4.05|2.9|4|6.08|4.7|5.28|4.87|4.8|3.15|3.17|5.22|8.04|9.95|7.56|6.77|6.62|5.78|6.61|6.48|7.61|5.78|4.98|4.91|3.77|4.57|5.18|3.26|6.5|9.98|
2020-10-25 00:59:57|amer_0215|TIH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0625|4.125|6.5|6.625|6.75|8.5|8.25|10.35|9|7.875|7.85|7.75|8.8|8.325|8.125|7.875|10.375|8.25|9.5|9.25|12.4|9.28|9.625|11.55|11.25|10|9.585|10.14|12.175|14.175|16|18.63|18|19|20.39|21.25|23.1|23.25|25.1|24.51|22.95|23.81|23.9|26.63|28.35|25.65|27.55|29.5|29.78|27.99|22.99|23.77|23.07|22.45|27.79|29.68|24.46|27.91|30.76|30.52|19.27|16.84|20.72|23.75|20.95|20.39|21.39|23.24|22.58|23|26.51|25.06|26.23|26.53|28.27|32.53|30.81|33.94|31.25|33.45|37.61|38.46|42.48|46.25|46.31|56.53|55.1|55.12|60.05|66.98|53.63|67.1|61.1|63.71|69.28|61.31|68.53|75.44|
2020-10-25 01:00:03|amer_0216|CHE.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.8|12|14.1|14.73|14.31|14.35|14.6|15|16.39|17.85|19.5|18.89|19.35|20.25|14.5|15.9|15.2|10.84|11.63|9.35|10.65|8.08|9.13|9.81|7.4|7.85|11.56|15.53|11.07|8.68|5.56|7.06|8.27|11.01|13.24|11.92|11.08|15.14|14.07|14.65|12.83|14.34|16.65|14.9|16.29|16.09|17.67|17.08|17.04|18.94|21.3|21.09|20.8|20.63|21.29|20.3|18.39|17.98|17.59|17.52|18.18|19.03|18.41|18.39|18.97|19.34|16.14|15.14|15.29|10.47|9.74|9.27|11.6|11.22|3.52|5.44|5|
2020-10-25 01:00:09|amer_0217|WED.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||212.5|202.5|192.5|257.5|275|395|362.5|462.5|450|300|375|290|345|332.5|337.5|745|1000|850|642.5|408.5|526|292.5|312.5|254|169.5|81.5|77|86|112.5|175|180|147.5|190|157.5|149.5|161.5|182|191|207.5|310.5|247.5|170.5|97.5|45.5|29|23.5|13.5|12.5|11.75|11.5|12|13|15.25|17.5|20.25|37|29.5|27.5|27|29|25|24|26|30.5|37|38.5|1.25|1.25|1.25|1.75|2.1|2.89|3.15|2.95|2.98|3.49|3.23|2.87|2.72|2.74|2.56|2.69|2.7|2.85|3.14|3.02|3.02|2.81|3.26|3.25|2.42|2.53|2.75|2.5|2.7|1.84|2.1|2.21|
2020-10-25 01:00:17|amer_0218|RVX.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.12|0.2|0.7|1.7|1.25|1.75|1.5|1.16|1.75|2.56|2.3|3.39|5.59|8|5.45|6.7|8.7|6.6|5.65|7.09|21.1|14.15|13.06|14.02|12.39|13.63|8.5|2.65|2.5|3|2.84|2.73|2.73|6.65|2.79|4.38|2.09|1.99|1.44|1.16|1.41|1.55|1.61|2.09|2.28|2.69|0.64|0.53|0.82|0.71|0.78|0.64|0.71|2.8|1.82|1.52|1.7|1.27|1.2|1.99|1.97|2.18|1.44|1.43|1.8|1.34|2.46|3.25|3.22|3.37|2.85|1.19|1.23|0.94|0.76|1.1|
2020-10-25 01:00:20|amer_0219|PVG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|9.99|9.2|11.23|12.51|13.86|14|12.74|12.85|8.06|6.47|7.2|5.49|6.69|8.32|6.01|6.71|6.84|6.68|7.75|6.96|6.97|14.46|13.85|11.73|14.38|12.3|11.6|14.31|8.56|9.53|9.82|11.28|11.16|13.16|16.22|14.39|8.57|11.36|17.04|
2020-10-25 01:00:22|amer_0220|MDI.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.75|4.5|4.5|8.6667|10.1667|6.5333|3.7333|2.5833|1.7833|1.85|1.9667|1.65|1.9667|1.5833|0.8167|0.95|0.7333|1.0833|1.3333|1.2167|0.5833|0.85|1.04|0.8|0.7833|1.4433|1.1833|1.75|3.0667|3.1|2.9033|2.45|3.2167|3.85|4.1|4.6167|5.1833|7.0667|9|7.2867|6.82|8.8|11.2933|14.9067|20.7666|18.2833|17.9333|13.1767|5.2567|4.5433|4.6733|7.0867|7.25|9.6633|9.1|7.5933|11.45|13.9833|15.8|13.53|12.01|16.8|14.3|10.17|10.32|9.92|7.64|6.99|7.86|8.13|8.64|8.99|6.56|6.8|6.14|4.58|4.79|3.94|7.9|7.5|6.9|7.87|7.34|8.17|7.05|6.41|6.46|6.1|4.82|4.83|4.21|4.41|6.36|5.54|3.74|6.15|6.67|
2020-10-25 01:00:25|amer_0222|CLS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|11.95|19.75|21.35|29.85|36.175|79.45|75.7|78.05|109.2|81|53.76|77.92|38|65.3|57.4|34.23|24.02|21.6|19.6|22.35|22.52|19.56|21.05|26.69|16.5|17.05|16.4|16.42|13.17|12.35|12.9|10.16|11.69|9.04|7.15|6.84|6.09|5.75|6.6|8.94|7.21|4.94|3.94|7.88|10|10.04|11.41|8.61|8.36|9.84|10.61|8|7.87|7.57|9.7|7.38|7.41|7.98|8.26|9.93|11.28|10.98|11.26|13.14|11.57|13.65|13.78|14.99|16.74|15.3|14.26|12.02|13.88|16.14|18.99|17.78|15.22|13.13|14.18|15.61|14.19|11.9|11.73|8.88|9.6|10.62|4.18|8.75|10.11|
2020-10-25 01:00:28|amer_0223|NWC.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||3.2933|3.6266|3.3333|3.3767|2.6667|2.5834|2.5|3.3|3.6667|3.7501|4.8333|4.6667|4.6667|5.3|5.2|4.5333|5.1667|4.9167|5.1333|4.4333|4|3.6667|3.7667|3.6333|4.3333|4.9167|5.0667|5.3333|5.7333|6.4501|6.5667|6.7834|6.9|7.5667|7.9667|7.9933|7.8767|7.7667|7.87|8.8667|10.2167|9.7501|11.1501|9.4466|12.5|13.62|15.4867|17.61|16.41|20.55|21.14|21.79|18.42|18.53|14.55|17|16.14|16.35|15.65|16.98|17.94|18.75|19.78|20.68|21.09|19.78|20.23|18.78|19.4|22.24|21.57|23.4|23.14|25.42|23.84|25.93|25.42|24.24|24|23.3|26.56|24.76|27.51|29|30.53|27.89|30.5|25.6|29.28|32.2|30.54|31.48|29.14|27.61|29.72|28.7|31.17|28.3|30.21|28.18|27.56|26.3|29.8|34.15|
2020-10-25 01:00:30|amer_0224|ZAR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:00:30|amer_0225|TH.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|5.95|5.65|4.6|4|4.2|3.65|4.44|3.75|2.8|3.75|5.1|4.85|4.8|9.7|8.6|13.7|9.75|10|12|12.65|10.8|12.01|10|4.5|4.85|4.29|5.67|5.61|4.78|3.62|3.4|2.66|1.95|2.12|1.6|1.55|0.97|1.93|1.6|1.76|2.95|8.89|10.88|8.1|9.95|8.45|6.93|5.49|1.41|1.42|2.68|2.48|2.78|4.69|4.35|5|5.49|4.78|4.91|3.78|2.66|2.62|1.78|0.63|0.28|0.47|0.27|0.3|0.25|0.39|0.45|0.5|0.385|0.56|1.41|2.42|1.57|1.46|2.55|2.52|3.1|4.54|6.42|7.62|7.46|7.15|13.5|10.11|7.45|9.27|5.5|5.15|4.45|3.02|2.99|3.29||
2020-10-25 01:00:33|amer_0226|ASR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:00:33|amer_0228|CNE.TO|price|0.555084745763||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|12.5|12|15.6|20.1|20.5|17.5|8.5|5.6|3.5|2.5|1.8|1.9|10.7|4.2|3.8|3.6|2.8|2|1.2|1.6|2|2.2|1.4|0.9|1.1|0.95|1.2|1.35|1.1|1.1|1.5|1.15|3.85|3.5|5|6.2|14.8|14|11|12.9|9.2|9.6|10.3|8.8|5.4|4.5|5.6|1.2|0.9|1.3|1.5|3.4|6.8|7.7|9|17.1|14.9|11.7|9.3|7.1|9.5|8.1|4.55|3.7|3.22|2.85|3.76|4.82|6.75|8.13|7.05|3.8|2.92|3.63|2.5|3.1|3.37|3.86|4.18|4.39|4.03|3.96|4.44|4.03|4.38|4.38|4.26|3.72|4.52|4.15|5.03|4.36|3.6|3.69|3.65|3.54|
2020-10-25 01:00:36|amer_0229|MAG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.56|0.36|0.21|0.2||0.09|0.05|0.08|0.05|||0.48|0.75|1.55|2.29|2.05|1.19|0.92|1.06|1.06|0.81|1|1.39|3.58|2.15|2.95|6.54|9.24|11.5|14.25|14.5|13.01|9.97|4.9|5.4|6.14|5.3|5.58|6.4|7.82|6.44|8.02|12.55|12.06|9.87|10.85|6.34|9.75|8.21|11.86|10.2|9.81|5.39|6.95|5.76|8.7|9.84|8.51|9.52|8.73|9.7|9.77|9.77|12.36|16.29|21.93|15.72|18.8|16.9|14.41|15.45|13.6|14.03|10.51|9.96|14.84|13.97|15.1|15.41|11.23|18.09|23.36|
2020-10-25 01:00:38|amer_0230|AGF.B.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.7667|3.75|5.4667|6.6917|6.9084|8.1667|10.1|11.375|12.375|11.25|12.125|11.8|12.3|9.525|12.1|14.875|18|24.4|25|26|28.1|26.14|23.89|24.65|22.9|17.5|13.4|14.12|14.25|16.75|18.35|17.55|18.31|17.5|16.1|17.1|16.03|17.97|20.79|21.65|21.8|21.35|25.51|30.21|39.59|33.5|31.76|24.07|22.21|23.15|8.68|8.01|13.09|14.56|16.8|16.43|15.81|14.66|16.8|19.29|19.47|16.04|15.35|15.78|12.31|11.56|9.09|11.93|11.69|12.7|14.34|11.42|13.03|12.4|10.28|8.31|7.12|6|5.12|4.69|5.01|4.95|5.11|6.05|6.8|8.13|8.4|6.98|6.86|6.02|4.94|5.38|5.37|5.82|5.73|6.39|3.64|5.1||
2020-10-25 01:00:41|amer_0231|WJX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|39.09|35.99|34.17|38.76|48.14|46.05|44.77|40.48|38.18|31.25|37.98|36.27|36.36|35.47|38.29|30.77|24.85|21.55|22.23|16.79|17.47|14.98|14.62|23.14|21.42|22.66|19.6|24.62|24.36|24.59|26.22|15.9|16.61|15.19|16.37|14.74|5.29|8.4|11.74|
2020-10-25 01:00:42|amer_0234|WTE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|27.46|27.23|28.54|28.32|31.33|34.44|32.95|32.93|33.99|31.63|31.02|30.8|24.58|11.65|16.58|19.07|24.19|26.18|25.96|21.18|24.13|26.43|22.16|23.83|26.84|20.5|20.14|21.81|20.31|19.01|13.56|16.71|15.3|
2020-10-25 01:00:44|amer_0235|AFN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.36|33.7|34.89|36.74|34.6|40.3|50.71|46.76|45.85|38.36|36.34|41.41|36.13|32.2|30.87|33.1|34.77|37.86|44.38|46.61|47.45|42.67|56.51|52.39|48.35|36.32|33.25|34.74|40.95|44.41|53|50.3|58.08|53.6|53.29|53.76|55.35|62.26|46.05|62.04|54.32|43.65|46.07|15.9|27.32|27.05|
2020-10-25 01:00:46|amer_0236|DC.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.083|3.4206|4.096|4.518|4.6431|5.7404|5.6391|7.0405|8.5263|9.1172|10.8055|13.7265|10.164|10.0458|7.851|4.0521|5.5716|5.1326|5.2847|5.5547|5.0144|5.0989|5.4872|6.1456|6.1625|5.7404|6.5846|5.1056|4.7274|5.1326|5.3352|5.0144|4.2479|4.5248|5.082|6.5002|7.5808|9.0057|8.7491|8.4925|9.1509|9.5426|8.8605|9.7081|9.7891|11.7308|12.4804|16.2927|16.6642|18.0081|23.5527|21.98|18.87|13.21|12.34|10.43|6.05|5.14|6.76|11.16|12.13|13.84|12.17|13.63|20.45|25.15|25.35|22.7|23.59|24.99|22.68|24.72|30.65|35|21.18|19.12|18.69|15.78|17.18|16.97|12.81|11.73|12.54|8.62|4.56|6|7.63|6.75|5.95|4.07|2.85|3.2|2.53|1.85|1.58|1.76|1.28|1.15|1|1.01|1.19|0.7|1.35|1.38|
2020-10-25 01:00:48|amer_0237|TGL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.35|0.22|0.25|0.42|0.6|0.45|0.98|0.79|0.96|0.64|0.45|0.46|0.36|0.5|0.54|0.5|0.51|0.6|0.68|0.66|1.32|3.18|3.12|3.64|3.63|6.09|7.69|7.99|7.84|6.1|6.29|5.25|5.3|5.79|4.42|4.55|4.83|5.01|4.41|5.32|3.24|2.8|3.45|3.1|3.93|3.5|4.8|7.91|9.12|15.4|14.45|11.44|9.37|8.08|12.34|9.65|10.41|9.53|8.72|7.23|8.03|8.99|8.4|7.68|6.49|3.77|4.48|4.64|3.47|2.35|2.11|2.19|2.36|2.28|2.07|1.74|1.64|1.63|1.73|3.16|4.45|2.32|2.46|1.88|1.81|1.69|0.6|0.74|0.53|
2020-10-25 01:00:51|amer_0238|CRH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.41|0.28|0.43|0.37|0.66|0.68|0.84|0.7|0.65|1.83|3.45|4.74|4.18|4.37|4.3|4.92|5.16|7.12|11.2|7.515|2.92|3.21|3.26|4.19|5.22|4.06|3.62|3.83|4.06|4.44|1.75|2.84|2.78|
2020-10-25 01:00:52|amer_0241|CRR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|11.11|11.65|12.95|13.47|12.97|12.6|10.8|10.75|12.18|10.57|7.61|6.46|8.15|10.25|10.8|11.54|11.35|12.74|12.59|12.85|12.98|12.87|14.02|13.93|14.27|15.4|14.68|14.61|13.6|13.15|13.57|13.01|13.35|12.98|12.92|13.53|12.57|12.77|12.8|13.88|15.35|14.82|13.53|13.86|14.13|13.45|13.82|12.7|12.78|13.39|12.53|14.25|15.18|15.96|16.22|9.99|12.79|13.17|
2020-10-25 01:00:54|amer_0242|AR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.1|2.75|3.6|4.46|4.73|5.24|5.12|6.75|8.19|7.36|10.27|9.21|8.57|5.74|6.1|5.32|5.05|4.09|3.92|1.83|2|1.77|1.35|1.19|1.92|3.85|3.51|2.07|2.33|2.41|2.34|2.51|2.34|2.16|1.6|1.49|1.86|1.75|2.26|1.85|1.06|2.56|2.76|
2020-10-25 01:00:56|amer_0243|ONC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|22.8|125.875|117.8|120.65|87.875|98.8|76.475|64.6|64.03|35.53|21.85|19.95|17.955|15.485|32.205|43.7|37.05|65.55|68.78|73.625|56.62|46.55|39.995|31.73|47.215|54.625|34.2|31.825|21.375|20.9|20.71|14.44|17.67|17.1|19.95|15.77|14.155|15.675|19|28.785|26.125|31.825|28.785|42.655|63.935|53.77|49.4|37.525|34.58|38.19|31.92|22.895|31.73|28.595|23.845|26.125|17.1|18.905|13.775|6.46|5.7|9.31|6.555|6.555|3.515|4.2275|4.465|3.2775|2.565|5.795|4.275|5.985|6.745|6.555|7.99|5.22|2.53|2.49|2.32|0.85|3.64|1.69|2.61|2.51|
2020-10-25 01:00:58|amer_0244|EFX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01|9.01|13.26|11.13|10.61|12.01|11.81|13.92|13.41|13.73|14.7|17.53|19.82|19.11|16.35|15.36|13.5|12.83|13.39|10.18|10.36|13.38|17.2|18.96|19.05|18.58|15.16|15.22|14.39|15.85|15.48|19.43|17.04|12.23|12.14|5.06|5.35|4.96|
2020-10-25 01:01:00|amer_0245|RMX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:00|amer_0246|CPH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|2.66|2.8|2.35|1.86|1.53|1.7|2.2|1.15|4.12|3.95|2.85|3.11|3.92|2.5|1.5|1|0.7|1.49|0.8|0.48|0.52|0.57|0.61|0.5|1.19|1.3|1.21|1.2|1.05|1|0.76|0.69|1.28|1.64|1.66|2.43|3.16|4.7|6.53|7.88|7.52|8.72|10.85|18.6|11.47|10.67|4.95|6.435|6.1|7.07|5.05|4.79|4.6|5.53|4.47|4.58|4.05|2.8|3.05|1.65|1.44|1.19|1.55|0.93|0.7|1.16|1.16|
2020-10-25 01:01:02|amer_0247|PNE.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:03|amer_0248|DR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|10.57|11.65|12.67|13.47|14.18|13.82|15.3|15.23|15.88|17.85|20.1|18.32|15.8|18.41|16.46|14.98|16.15|14.39|15.77|18.98|21.63|17.31|18.25|14.52|15.87|14.09|13.83|14.58|14.4|14.49|17.38|12.31|8.08|4.72|3.53|4.57|4.29|
2020-10-25 01:01:04|amer_0249|CNL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:05|amer_0250|HNL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|18.5|18|15.75|16.5|15.6|16.5|14|16.3|10|4.35|3.75|5.25|8.3|7.5|8.1|8.05|10.5|14.75|23.75|22.6|21.15|23.45|31.25|28|38.2|33.65|28.75|32.85|36|48.75|39.35|38.45|25.4|14.1|11.6|20.45|11.5|10.95|6.05|7.7|8.05|9.85|8.8|6.55|7.3|7.4|10.4|13.15|14.25|7.75|8.95|9.55|5|5.55|1.6|2.95|5.1|
2020-10-25 01:01:06|amer_0251|PG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|0.84|1.27|2.1|2.25|2.33|2.6|2|2.48|2.49|1.48|2|2.54|2.59|4.1|4.25|5.05|5.75|7.19|6.73|5.2|6.72|4.22|4.69|4.34|6.44|4.01|3.12|1.62|2.41|1.45|2.09|2.61|2.78|1.89|2.71|2.38|2.49|2.64|3.05|3.83|4.4|2.7|2.95|2.95|3.59|3.64|3.18|2.59|2.05|1.68|1.7|2.03|2.01|2.01|1.03|2.2|2.95|
2020-10-25 01:01:08|amer_0252|BDT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.4667|11.34|10.08|11.59|14.87|13.17|14.28|12.97|13.25|13|12.66|12.99|14.1|13.48|14.35|11.93|9.96|10.93|11.95|13|11.08|13.37|11.31|9.1|10.05|8.42|9.97|10.02|8.55|7.16|7.81|5.35|7.83|5.65|5.75|6.96|4.49|5.95|6.37|
2020-10-25 01:01:10|amer_0253|AIF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|11.45|7.28|4.85|3.46|7.03|7.62|8.96|8.06|8.19|8.23|13.68|16.81|18|24.08|20.2|20.81|19.75|18.06|20.5|19.39|20.77|22.27|29.53|30.84|29.03|27.5|31.65|36.78|32.62|29.25|30.51|22.68|26.24|32|38.97|38.63|36.87|40.79|54.45|
2020-10-25 01:01:11|amer_0254|UR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:11|amer_0256|DOO.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|27.62|27.8|28.01|29.94|26.45|24.24|21.69|27.2|28.67|23.6|14.99|20.5|21.67|26.22|26.88|32.54|39.18|40.99|51.13|53.54|61.42|55.33|37.82|42.02|46.48|59.09|67.56|35.45|60.91|74.45|
2020-10-25 01:01:13|amer_0258|CF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.43|11.11|9.26|10.52|14.06|14|12.18|10.32|7.5|8.49|5.23|5.71|6.26|6.82|5.8|6.82|6.77|8.16|12.74|11.5|7.81|6.73|8.01|5.47|5.11|4.01|4.92|4.7|4.69|4.99|5.27|4.27|5.72|6.93|7.34|6.99|5.54|5.65|5.19|5.18|4.74|4|6.91|6.5|
2020-10-25 01:01:14|amer_0259|CGG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.4|0.58|0.39|1.1|1.35|1.1|0.9|0.94|0.66|1.44|2.26|2.1|1.15|0.85|0.68|0.59|0.475|0.62|0.52|1.11|1|1.3|1.54|2.51|1.98|2.07|2.46|2.78|2.49|1.27|0.44|0.62|0.96|1.42|3.17|4.65|3.73|4.34|5.56|5.28|3.64|2.95|2.41|4.84|3.4|4.25|3.56|3.78|2.57|3.15|2.8|2.86|3.49|3.4|2.18|1.42|2.11|2|2|2.2|2.22|3.01|1.95|2.67|1.83|2.01|2.11|2.68|2.45|1.93|1.71|1.71|1.45|1.16|1.11|0.68|0.54|1.61|
2020-10-25 01:01:17|amer_0260|YGR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15|12|15|3.6|6.6|6|9|12|9|7.8|9|4.2|6|5.4|12.75|18|23.85|16.35|9.6|10.05|10.95|7.5|7.8|9.9|9|5.55|5.1|4.05|2.1|2.25|1.65|1.65|2.175|6|2.55|0.9|0.75|0.6|0.6|0.525|2.1|1.68|2.1|2.28|2.16|2.01|1.71|1.8|1.38|0.825|1.05|0.96|0.75|1.005|1.26|1.59|2.67|3.63|3.03|1.17|1.56|1.36|0.8|0.62|0.69|1.07|1.21|1.89|2.59|3.01|3.82|4.29|4.79|5.35|5.02|2.2|2.95|2.4|1.55|1.41|0.275|0.6|0.54|
2020-10-25 01:01:19|amer_0262|PTK.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.08|1.64|1.15|0.76|0.33|0.15|0.2|0.445|0.4|0.27|0.27|0.33|0.385|0.315|0.93|0.81|0.5|0.33|0.455|0.225|0.345|0.63|0.56|0.45|0.43|0.52|1.29|1.7|1.45|1.35|1.52|1.69|0.85|0.83|0.88|0.86|0.81|0.33|0.33|0.315|0.36|0.22|0.49|0.33|0.365|0.265|0.33|0.37|0.32|0.345|0.36|0.57|0.51|
2020-10-25 01:01:21|amer_0263|BCB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:21|amer_0266|NG.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3449|2.0793|2.8929|2.4409|1.356|0.9944|0.895|0.7684|0.9854|0.5967|0.5424|0.5424|0.2441|0.2893|0.4475|0.678|0.3616|0.1537|0.1582|0.7051|1.347|1.5278|3.4353|3.8421|4.5473|3.8421|3.2997|3.1098|4.3936|5.2705|5.6773|5.0897|7.1599|8.9227|10.0437|8.4526|7.5305|9.9262|12.6473|13.253|17.511|16.5889|17.3121|14.2565|13.4881|18.0444|10.0799|7.8379|6.2197|1.9889|3.363|4.0139|3.4353|5.2705|5.7134|7.0424|7.178|13.3886|13.0993|9.9262|9.1849|9.7183|7.7294|5.67|4.46|4.35|4.16|2.29|3.09|2.33|3.99|3.53|4.12|3.32|4.65|5.02|4.99|4.66|6.33|6.89|6.95|6.08|7.02|5.38|5.39|4.89|5.01|5.85|4.82|5.05|5.19|5.09|10.36|9.22|11.81|15.78|12.52||
2020-10-25 01:01:23|amer_0267|GC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.58|2.12|2.2|2.9|2|1.2|1.36|1.14|0.804|1.2|1.36|1.16|1.14|0.88|1.34|1.1|0.8|0.74|0.98|0.98|1.6|2.404|2.84|2.98|3.36|3.82|4.3|5.08|7.804|10.86|11.84|12.68|17.66|19.04|20.5|17.95|16.39|13.25|11.7|11.75|11.65|11.88|13.02|11.85|15.48|11.79|9.2|6.78|3.61|2.79|4.3|8.2|7.95|8.17|6.9|7.3|7.35|7.83|7.63|7.86|8.25|7.96|9.18|10.13|9.36|9.26|9.7|11.08|14.92|14.11|17.5|18.26|20.34|22.9|23.39|18.95|14.95|19.1|17.57|22.41|24.4|24.59|23.39|31.85|34.37|32.53|53.88|45.68|48.15|50.9|43.89|42.29|43.37|24.98|29|23.73|
2020-10-25 01:01:26|amer_0268|CAS.TO|price|0||||||||||||||||||||||||||||5.13|4.45|3.95|3.5|4.1|5.5|4.9|5.75|6|7.63|8|6|6.75|5.88|6.25|5.88|6.88|7.88|7.75|8.38|7.38|7.75|7.38|7.5|6.88|6.38|5.75|6.1|7.65|8|9.25|10.2|10.15|10.8|10.3|8.25|7.4|8.25|8.75|9.75|8.8|7.65|7.85|7.2|6.85|7.83|8.4|7.9|10.41|14.38|16.87|17|15.65|12.95|13.37|13.15|12.38|12.02|14|13.45|13.4|12.95|11.49|8.24|10.05|11.76|11.06|12.19|13.23|11.65|11.39|9.95|8.44|7.86|6.67|6.21|3.44|2.26|4.63|7.85|8.94|8.16|6.42|6.36|6.7|7.55|6.38|3.9|4.43|4.2|4.2|4.57|4.1|4.5|5.8|5.99|6.88|7.55|6.61|6.15|7.02|7.63|7.15|8.61|12.71|8.57|9.15|12.83|12.1|13.71|17.69|14.96|13.62|13.33|11.77|12.61|10.23|8.34|10.54|11.58|11.21|12.57|14.79|16.84|
2020-10-25 01:01:29|amer_0273|DPM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.976|2.826|2.8|2.676|3.776|3.74|3.68|3.42|3.44|3.01|2.86|2.08|2.38|2.04|2.3|1.91|1.87|1.8|2.14|1.65|1.65|1.65|1.46|1.27|1.41|1.944|1.97|1.838|3.13|3.5|3.41|3.8|3.87|4.15|5.48|6.31|6.8|6.1|6.7|7.48|8|8.05|9.1|10.05|12.6|12|10.95|11.59|10.95|9.1|8.15|7.22|6.74|6.7|4.3|1.49|1.37|1.75|3.43|3.59|3.2|4.58|6.3|9.38|8.71|7.81|8.17|8.22|9.1|6.13|9.2|8.47|7.9|4.3|5.7|3.07|3.99|5.11|4.45|2.74|2.72|2.54|2.18|1.28|2.1|3.08|3.24|2.25|2.82|2.42|2.7|3|3.08|3.14|3.04|3.6|4.43|4.88|4.46|5.58|4.44|8.94|9.54|
2020-10-25 01:01:31|amer_0274|SSL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|1.525|1.3|2.5|2.375|2.75|1.8|2.5|2.275|2.25|2.6|4|3.25|4.15|3.8|4.4|6|5.7|6.1|9.6|9.04|11.96|11.55|10.09|5.99|5.66|4.29|7.13|7.33|4.8|3.32|4.1|3.7|3.51|3.64|4.32|5.71|6.5|4.54|5.79|4.81|5.7|6|6.21|5.97|5.02|6.17|7.68|7.35|7.85|8.9|8.25|11.13|11.27|
2020-10-25 01:01:34|amer_0276|CFX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.93|18.17|17.48|13.26|12.09|14.89|9.99|9.07|9.9|10.96|8.35|9.82|10.64|11.64|12.19|10.66|14.56|14.22|15.58|12.08|13.53|11.99|10.33|10.46|10.15|11.79|12.48|13.62|13.31|16.59|23.96|25|15.98|14.97|10.85|9.69|8.54|4.19|5.4|4.71|
2020-10-25 01:01:35|amer_0277|GUY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:35|amer_0278|EDT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|6.25|8.8|9.3|6|8.6|7.3|8.2|6.25|3.75|2.35|2.05|1.8|1.4|1.5|4.15|2.2|1.98|1.3|2.6|3.5|2|1.45|2|2.2|1.5|1.45|0.9|1.97|3.4|2.65|2.85|2.28|1.94|1.11|0.9|0.64|0.345|0.4|0.44|0.44|0.31|0.78|1|0.65|0.49|0.42|0.45|0.3|0.4|0.14|0.25|0.23|0.37|0.4|0.65|0.36|0.34|0.35|0.345|0.285|0.22|0.245|0.235|0.22|0.245|0.255|0.23|0.25|0.48|0.53|0.31|0.395|0.33|0.32|0.75|0.85|0.81|0.79|0.76|0.88|1.86|0.275|0.61|0.45|0.395|0.495|0.31|0.31|0.31|0.25|0.385|0.37|0.425|0.77|0.48|0.61|0.48|
2020-10-25 01:01:38|amer_0279|NB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.125|0.17|0.15|0.275|0.71|0.65|0.78|1.28|0.77|0.72|0.54|0.94|0.86|0.8|0.8|0.74|0.83|0.54|0.72|0.6|0.6|0.61|0.6|0.59|0.56|0.57|0.79|0.64|0.81|0.82|
2020-10-25 01:01:40|amer_0280|CMG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0375|0.0425|0.075|0.0625|0.0737|0.08|0.1087|0.1125|0.1|0.0938|0.1313|0.1725|0.1487|0.2137|0.2437|0.2387|0.245|0.35|0.6025|0.5262|0.4688|0.5437|0.625|0.78|0.8938|0.9063|0.9637|0.975|1.0063|1.3625|1.705|2.1875|1.8125|1.7588|1.8875|2.2725|2.275|1.7125|2.2975|3.6125|3.8875|3.7625|4.25|4.1875|4.5|6.5|6.4225|6.95|6.875|7.85|8|8.9|9.305|9.9|10.35|11.525|12.115|13.92|14.67|14.635|12|11.86|11.82|12.57|11.33|9.36|10.24|9.79|9.78|9.24|10.17|10.19|8.93|9.53|9.15|10.07|8.38|5.99|6.14|7.34|6.12|7.94|4.52|5.12|5.08|
2020-10-25 01:01:42|amer_0282|DML.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1329|0.8455|1.116|0.8455|0.9639|0.465|0.3382|0.4566|0.4397|0.3044|0.2029|0.1691|0.186|0.1606|0.2367|0.2114|0.2283|0.2536|0.1691|0.1564|0.1945|0.2114|0.1649|0.148|0.1606|0.2071|0.3001|0.8861|1.8727|1.6825|3.1959|2.7132|3.7979|3.7075|5.4576|5.0222|4.8243|4.1513|4.4303|9.8499|11.803|11.9636|9.2327|7.0344|6.1636|6.2904|3.179|1.2344|0.8032|1.6994|1.7502|1.116|1.226|1.1837|1.412|2.8831|2.2574|1.4627|1.0399|1.1583|1.3528|1.2767|1.45|1.22|1.42|1.26|1.13|1.25|1.64|1.35|1.31|1.15|1.02|0.96|0.52|0.58|0.67|0.74|0.62|0.7|0.84|0.55|0.58|0.76|0.58|0.69|0.76|0.64|0.68|0.68|0.65|0.52|0.305|0.47|0.53|
2020-10-25 01:01:45|amer_0283|VPY.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:45|amer_0285|ESP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:45|amer_0286|WRG.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4|110.4|81.6|24|24|19.2|14.4|14.4|14.4|19.2|24|24|24|24|22.8|22.8|19.2|24|37.2|72|60|57.6|93.6|69.6|76.8|72|58.8|43.2|26.4|33.6|24|16.8|16.8|12|5.8|2|2|2.1|0.9|8.6|5.6|3.9|4.2|7.2|7.6|7.05|8|8.35|8.56|5.76|7.55|6.96|7.49|7.69|8.57|7.32|9.91|11.49|9.05|6.01|6.21|6.17|5.32|3.88|2.81|3.27|2.59|3.09|2.25|1.79|1.33|1.25|1.13|1.04|0.73|0.425|0.355|0.23|0.24|0.26|0.18|0.3|0.265|
2020-10-25 01:01:47|amer_0287|JE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||513.15|508.86|466.62|360.69|374.88|456.39|369.27|343.86|309.87|220.11|205.26|221.76|251.46|289.74|199.65|175.89|200.64|198.33|221.1|261.36|326.04|254.76|258.72|218.79|242.55|277.2|225.39|237.6|178.2|187.77|154.11|132.66|146.85|151.47|180.84|74.91|66.99|23.76|22.77|7.48|
2020-10-25 01:01:49|amer_0288|BAR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:49|amer_0289|RSI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|5.39|5.36|5.22|5.23|5.69|5.91|6.54|5.99|6.26|5.99|5.78|5.33|4.46|4.61|4.74|4.75|4.64|4.67|4.16|4.24|5.15|5.91|6.58|6.76|6.25|6.57|6.32|6.4|6.19|5.46|5.67|5.44|6.05|5.68|5.36|4.9|4.34|4.68|4.87|
2020-10-25 01:01:51|amer_0290|ATP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7857|7.8571|7.8929|6.4286|8.2143|7.5714|8.1571|9.0643|8.7786|10.15|10.6071|10.4643|10.4857|10.5357|10.3714|9.9|9.2286|10.4786|8.1357|5|4.13|4.41|3.79|3.16|3.92|2.5|3.06|3.56|3.86|2.47|2.49|3.31|3.19|3.29|3.4|3.43|3.13|3.1|2.97|2.72|2.99|2.78|2.93|3.41|3.08|3.08|3.05|2.93|2.74|2.6|
2020-10-25 01:01:53|amer_0291|MSI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.57|10.1|9.85|9.7|10.25|11.53|11.73|12.6|12.71|13.07|14|13.43|15.29|14.9|17|15.88|17.47|17.26|16.69|15.66|14.48|17.23|17.74|18.94|19.23|19.72|20.97|20.85|22.46|25.85|27.41|26.75|24.29|27.37|29.23|32.72|34.21|28.24|31.32|27.77|
2020-10-25 01:01:54|amer_0292|AKG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:01:55|amer_0294|NFI.TO|price|0.0146295422369||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|6.15|6.92|7.37|7.7|7.75|10.42|9.76|11.47|10.81|11.23|11.67|12.88|12.99|14.14|14.33|16.29|19.27|33.4|36.57|41.9|38.04|48.82|49.9|51|53.89|58.56|58.09|48.81|44.09|32.57|32.96|31.51|28.97|15.58|13.92|15.72|16.19|
2020-10-25 01:01:57|amer_0296|CDV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.66|0.52|0.57|0.425|0.45|0.4|0.33|0.31|0.42|0.285|0.3|0.59|0.98|
2020-10-25 01:01:58|amer_0299|FSZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|8|8.22|7.25|6.15|6.15|8.5|8.25|7.58|7.45|9.98|11.5|11.15|13.83|13.91|12.78|13.04|12.7|13.76|12.77|11.83|11.34|13.5|12.82|12.39|12.8|13.47|13.84|14.49|12.97|10.99|11.82|12.59|10.97|12.54|11.3|10.21|11.54|6.28|9.5|10.36|
2020-10-25 01:01:59|amer_0301|EDR.TO|price|0.427606901725||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.26|0.4|0.34|0.3|0.16|0.1|0.12|0.17|0.06|0.11|0.08|0.05|0.06|0.07|0.1|0.07|0.06|0.04||0.03|0.03|0.005|0.005|0.05||0.215|0.195|0.164|0.267|1.368|1.35|0.96|0.96|2.027|1.794|1.303|1.879|3.635|4.2|2.835|3.86|5.1|5.77|5.18|4.19|3.49|3.45|2.95|1.17|2.27|1.78|2.01|3.11|3.39|3.53|3.49|4.57|9.67|11.23|9.5|9.2|9.46|8.62|8.37|8.85|6.65|4.8|4.07|4.33|5.5|4.48|6.62|4.33|2.69|2.28|1.76|2.31|3.22|5|6.26|6.07|4.18|4.14|3.74|2.92|3.19|4.01|3.83|3.16|3.74|2.94|3.13|3.27|1.72|2.13|5.64|4.67|
2020-10-25 01:02:02|amer_0305|TOS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:03|amer_0307|DEE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:03|amer_0308|PHX.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6|7.2|7.4|4.6|3|1|1.6|1|0.4|0.5|0.4|0.6|0.6|8.8|5.4|5|3.4|6.4|6|5.6|1.82|1.8|2|1.6|0.8|0.98|1.05|1.56|3.35|3.5|4.47|4.1|4.49|5.5|6.1|8.81|9.6|10.2|8.72|7.15|7.57|7.55|9.08|8.6|8.86|10.13|17.96|11.65|8.64|7.55|8|7.6|8.35|9.6|8.2|10.04|13|12.28|10.96|9.19|10.5|10.84|7.87|8.73|9.13|9.29|10.49|10.86|12.41|13.76|16.98|14.14|7.48|7.22|5.82|3.06|2.36|2.18|2.69|3.48|4.25|3.47|2.31|2.27|2.38|1.93|2.12|2.88|2.27|3.16|2.88|3|2.78|0.85|1.25|1.48|
2020-10-25 01:02:06|amer_0310|SII.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.6|98.7|57.5|38.1|45.5|30.5|38.5|45.1|41.3|35.1|50.7|82|89.7|74.3|69.4|56.8|60.3|49.5|47.4|38|35|28|27.5|25.8|36.1|32.6|26.6|24.4|26.9|26.1|22|23.8|23.4|24.8|23.2|24.9|22.7|23.1|21|23.2|30.8|31|30|24.6|30.6|33.3|32.7|29.6|22.1|48.79|45.4|
2020-10-25 01:02:08|amer_0312|MMT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:08|amer_0313|RMM.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:08|amer_0315|TWD.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:08|amer_0316|INP.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.6||||1.85|1.64|1.86|2.17|2.31|2.35|2.2|3.3|2.92|2.3|1.71|1.61|2.15|1.83|2.02|1.86|1.99|1.59|1.52|1.45|1.19|1.03|0.78|0.87|0.8|0.72|0.71|0.6|0.79|1.72|
2020-10-25 01:02:09|amer_0317|SEA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.3|0.16|0.17|0.1|0.1|0.08|0.05|0.31|0.15|0.21|0.18|0.28|0.26|0.6|0.82|0.75|0.65|0.41|0.5|0.57|0.46|0.51|1|2.95|2.65|2.58|2.1|2.1|3.78|5|5.05|4.24|4.3|4.35|3.2|3.15|5.9|9.5|10|10.97|12.99|15.77|17.31|20.5|30.02|27|25.11|20.84|18.1|15.76|28.5|28.19|29.67|25.44|23.7|35.08|30.23|30.38|30.42|26.56|23.63|18.38|20.1|16.88|18.22|17.81|14.13|10.78|11.48|7.98|8.15|10.37|9|8.58|7.66|7.75|7.87|11.13|14.53|17.48|14.53|10.43|15.85|12.73|14.7|13.65|14.33|14.34|17.1|16.98|19.15|17.11|18.29|16.81|14.82|20.64|24.34|
2020-10-25 01:02:12|amer_0320|BBD.A.TO|price|0.640011547344||||||||||||||||||||||||||||||||||||||||||||||||3.36|3.7188|4.22|4.125|5.095|4.8875|4.55|5.4|6.4375|7.125|8|6.775|8.725|9.5375|10.75|9.175|10|11.225|10.9|12.95|18.075|20.1|22.6|24.1|22.2|22.36|22.54|10.45|14.46|13.5|11.88|5.33|3.43|3.77|5.15|5.9|5.96|5.98|3.48|2.98|2.87|2.71|3.24|2.51|3.42|4.28|3.02|3.92|4.67|4.6|6.46|5.65|5.48|6.64|7.42|4.7|3.05|3.85|3.8|4.4|6.19|5.3|4.65|5.07|7.12|7.05|5.78|4.2|4.25|4.22|3.73|3.9|4.08|3.98|4.97|4.77|4.12|4.42|3.79|3.77|2.6|2.52|1.75|1.5|1.43|2.25|2.35|2.02|2.2|2.2|2.55|2.75|3.73|3.97|4.93|3.21|2.62|2.38|2.27|1.71|0.73|0.73|0.64|0.425|
2020-10-25 01:02:15|amer_0321|DIV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.71|6.15|7.35||11.175|10|8.65|5|3.9|3.75|3.75|3.6|5.25|5|9.15|25.75|27|8.16|10.6|10.75|14.95|22.59|26.78|23.1|16.75|6.33|4.44|3.4|3.68|3.41|3.55|5.9|3.16|1.32|0.93|0.79|0.34|0.36|0.175|0.155|0.405|0.1|0.1|0.205|0.365|0.55|1.24|2.85|2.14|1.83|1.9|2.2|2.1|2.02|1.79|1.59|1.6|1.55|1.5|1.73|1.65|1.75||||2.78|2.71|2.7|3.02|2.61|2.36|2.29|2.18|2.37|2.46|2.59|2.63|3.11|3.35|3.36|3.24|3.09|2.82|3.09|3.1|2.84|3.12|1.77|1.9|1.7|
2020-10-25 01:02:17|amer_0328|ALS.TO|price|0.844897959184|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.32|0.28|0.29|0.3|0.3|0.32|0.23|0.25|0.52|0.45|0.5|0.35|0.4|0.5|0.55|0.8|1.15|1.35|1.1|1.12|1.62|1.65|2.11|2.6|3.3|3.77|3.5|4.02|3.65|3.42|3.37|4.06|5.45|5.95|7.01|7.45|13.13|13.53|22.59|28.39|12.86|13.16|6.7|4.5|6.89|7.1|6.27|7.12|9.67|9.75|10.01|10.74|13.25|13.36|12.54|11.25|11.68|11.78|11.45|10.5|11.52|9.75|10.7|10.85|15.02|15.37|14.69|11.44|12.76|12.55|13.64|13.13|11.43|11.2|10.1|11.02|12.27|11.6|10.92|12.43|14.04|14.01|12.85|13.23|13.06|13.43|12.89|10.63|7.22|7.97|10.1|11.1|
2020-10-25 01:02:20|amer_0329|GCL.TO|price|0.0133715377268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|11|10.35|12.25|13.4|12.8|12.1|9.9|9.99|10.45|10.45|10.76|10.45|9.39|8.7|8.8|8.95|10.62|10.12|12.4|12.3|12.08|10.93|12.68|12.66|8.81|9.83|8|7.36|8.27|8.36|7.63|6.91|4.4|4.67|4.11|3.62|3.94|3.75|1.07|1.39|1.14|1.12|0.88|0.92|0.94|1.37|1.19|1.1|0.88|0.74|0.63|0.6|0.43|0.39|0.52|0.56|1|0.63|0.27|0.28|0.365|0.83|
2020-10-25 01:02:22|amer_0330|LOY.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:22|amer_0332|EPO.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:22|amer_0336|LUC.TO|price|0.136071887035||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|0.23|0.45|0.5|0.45|1.07|1.01|0.96|0.78|0.87|1.2|1.32|1.15|0.81|1.05|1.03|0.56|0.61|0.66|0.6|0.81|1.28|1.76|1.84|2.65|2.31|1.88|1.98|2|1.68|2.76|3.28|3.99|3.9|3|3.23|2.66|2.3|1.97|2.01|2.2|2.18|1.59|1.68|1.52|1.08|0.43|0.52|0.59|0.475|
2020-10-25 01:02:24|amer_0338|HWO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.55|61|61.5|65|65.35|51|29.95|14.75|11.25|8.75|5.5|3.9|4.8|3|0.7|0.5|0.5|0.4|0.4|1.35|1|1.175|1.025|1.2|1.6|1.35|1.2|1.5|1.66|1.86|2.2|2.34|2.1|2.63|3.55|4.47|5.24|4.93|3.53|3.63|3.98|3.53|3.23|3.38|4.07|4.11|5.25|5.09|4.35|4.39|3.73|3.73|3.87|4.18|3.29|3.72|3.35|2.28|1.93|0.58|0.76|0.54|
2020-10-25 01:02:26|amer_0341|RET.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:26|amer_0342|U.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.6|6.03|6.85|8.06|8.72|12.3|14.15|16.8|10.11|11.02|10.42|9.95|8.36|7|6.31|8.25|6.9|6.92|6.19|5.24|6|7.88|8.86|6.53|5.99|5.63|6.13|5.24|5.45|4.96|5.36|5.1|4.88|5.24|5.91|4.85|5.25|5.62|5.58|5.38|5.08|5.18|4.97|4.32|3.99|3.55|4.37|3.87|3.73|4.45|4|4.06|4.67|4.91|4.74|4.34|4.21|4.32|3.87|4.9|4.68||
2020-10-25 01:02:28|amer_0343|MUX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6956|4.2169|2.8717|4.1501|3.77|2.92|1.77|2.54|2.06|2.73|2.89|2.33|1.3|1.33|1.18|1.25|1.45|2.44|4.94|4.65|4.03|4.05|3.43|2.54|2.87|2.59|2.79|2.51|2.52|2.09|2.26|2.23|1.6|0.96|1.38|1.45|
2020-10-25 01:02:30|amer_0345|KTN.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.36|0.3|0.45|0.75|0.6|0.6|1.15|1.07|1.05|0.98|1.48|1.94|2.23|1.03|0.33|0.8|0.6|0.77|0.88|0.75|0.58|0.485|1|0.95|0.89|1.06|1.08|0.95|0.9|1.1|0.97|0.76|0.81|0.69|0.55|0.435|0.325|0.27|0.34|0.43|0.41|0.255|0.195|0.275|0.39|0.45|0.31|0.285|0.265|0.22|0.2|0.185|0.17|0.13|0.13|0.14|0.13|0.215|0.285|0.125|0.3|0.455|
2020-10-25 01:02:32|amer_0346|RX.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2|2.85|2.05|2.52|1.6|1.55|0.8|0.95|1|0.5|0.37|0.26|0.3|0.2|0.15|0.29|0.16|0.15|0.06|0.06|0.07|0.1|0.03|0.05|0.05|0.01|0.17|0.15|0.15|0.2|0.17|0.3|0.22|0.2|0.15|0.1|0.085|0.07|0.045|0.06|0.105|0.15|0.19|0.155|0.15|0.12|0.085|0.13|0.1|0.03|0.02|0.025|0.045|0.085|0.06|0.075|0.045|0.055|0.15|0.14|0.14|0.24|0.42|0.58|0.68|0.98|0.92|1.29|1.3|2.71|4.66|5.13|7.45|12.75|11.55|9.31|7.35|7.01|7.17|6.99|7.65|8.44|7.95|7.3|8.46|9.2|9.75|10|9.65|9.7|7.8|8.16|6.47|6.03|6.01|3.58|4.87|7.39|
2020-10-25 01:02:35|amer_0350|AOI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8|6.75|5.5|2.8|1.5|0.75|0.75|0.7|0.2|0.5|0.6|0.55|0.55|0.41|2.5|0.85|0.56|0.49|0.5|0.36|0.25|0.24|0.47|0.6|0.68|0.38|0.6|0.485|0.64|0.84|0.95|0.9|0.96|0.93|1.02|1.06|2.1|2.5|2.86|2.75|3.05|4|5.14|5|5.99|5.88|6.65|5.5|4.4|0.9|1.06|1.4|1|1.14|0.98|1.28|1.61|1.98|1.85|1.55|1.42|1.55|3.54|8.8|9.48|6.72|7.24|7.63|8.45|8.67|7.5|7.58|4.92|2.35|1.97|2.33|1.55|1.95|2.18|1.9|1.99|2.29|2.14|1.92|1.73|1.44|1.3|1.19|1.44|1.035|1.25|1.31|1.25|1.19|0.82|1.07|1.02|
2020-10-25 01:02:37|amer_0351|SPN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.13|0.12|0.13|0.14|0.12|0.1|0.165|0.14|0.175|0.125|0.1|0.09|0.11|0.13|0.12|0.175|0.345|0.61|0.7|0.53|0.45|0.445|0.315|0.185|0.15|0.135|0.07|0.09|0.075|0.1|0.15|0.06|0.09|0.05|0.065|0.05|0.04|0.015|0.01|0.02|0.02|
2020-10-25 01:02:38|amer_0353|ER.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:38|amer_0355|ATE.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.56|0.53|0.84|0.5|0.46|0.5|0.175|0.14|0.17|0.18|0.14|0.13|0.21|0.17|0.2|0.09|0.085|0.145|0.4|0.39|0.35|0.29|0.28|0.325|0.37|0.425|0.58|0.415|0.345|
2020-10-25 01:02:40|amer_0356|IIP.UN.TO|price|0.442804428044|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|4.3|6|6.2|4.3|7.8|6|5.4|5.3|6.2|6|3.9|4.5|4.8|5|4.8|4.3|4.6|4.7|4.6|5.5|5.1|5.1|4.85|4.3|3.25|2.94|2.44|1.6|1.59|1.58|1.5|1.88|1.43|1.42|1.39|1.58|1.57|1.77|2.01|2.47|3.73|3.89|4.88|5.5|6.29|6.15|5.75|5.86|5.57|5.55|5.73|5.69|6.41|6.58|6.31|6.7|7.2|7.31|8.11|7.82|7.69|8.12|7.86|8.25|10.09|10.06|10.75|12.03|14.06|13.62|14.53|15.61|12.99|14.53|13.82|12.02|
2020-10-25 01:02:42|amer_0357|IMV.TO|price|0.192259675406|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|7.36|7.04|4.88|3.92|||4.8|2.4|4.48|3.552|4.288|2.944|2.72|1.92|1.504|1.344|1.44|1.28|1.216|1.024|0.896|0.96|0.976|1.312|3.2|2.88|1.952|2.24|2.304|2.752|3.712|2.496|1.408|2.208|1.952|2.24|3.616|4.352|3.808|4.256|6.272|6.304|6.68|7.17|5.3|4.01|3.77|3.13|2.32|3.4|6.6|4.4|
2020-10-25 01:02:44|amer_0358|CKE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:02:44|amer_0361|BCT.V|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.25|448.5|360.75|399.75|273|141.375|146.25||||78|175.5|126.75|243.75|258.375|107.25|390|302.25|594.75|390|160.875|156|131.625|68.25|63.375|43.875|29.25|29.25|24.375|29.25|48.75||54|60|99|73.5|79.5|55.5|60|69|61.5|52.5|55.5|49.5|39|39|31.5|42|33|25.5|25.5|21|15|24.55|12|8.55|4.81|
2020-10-25 01:02:46|amer_0362|ESN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.14|1.41|2.14|2.32|2.12|1.62|2.03|2.33|1.75|2.49|2.05|2.22|2.62|2.83|2.92|2.71|2.73|2.49|1.37|1.12|1.15|0.71|0.55|0.65|0.65|0.63|0.84|0.72|0.63|0.64|0.7|0.52|0.56|0.48|0.245|0.305|0.31|0.295|0.39|0.14|0.18|0.135|
2020-10-25 01:02:47|amer_0364|SIS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|1|0.93|1.12|0.91|1.98|2.6|3.25|3.05|2.83|2.15|2|1.5|1.7|1.7|1.7|1.6|1.6|2.15|1.77|1.7|1.65|1.66|1.9|2|1.65|1.5|1.3|1.08|0.99|1.05|0.5|0.58|0.8|0.85|0.85|1.17|1.2|1.25|1.58|1.65|1.53|1.4|1.43|1.6|1.3|1.55|1.42|1.5|1.92|2.26|3|3.47|3.64|3.56|4.02|5.45|5.92|5.43|5.29|6.225|7.99|11.1|11.24|13.45|16.23|13.99|17.94|17.1|16.93|20.64|12.1|13.57|13.25|11.84|14.04|8.59|12.45|15.35|
2020-10-25 01:02:50|amer_0365|SXP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|2.52|2.16|1.6|1.67|2.1|1.6|1.49|1.09|1.19|1.23|2.13|2.07|2.1|2.68|2.75|3.13|3.88|4.77|4.75|4.94|5.6|5.2|5.87|5.01|5.1|4.75|4.3|4.55|4.2|3.32|3.48|2.37|3.28|2.76|2.6|2.42|1.6|1.15|1.23|
2020-10-25 01:02:52|amer_0366|ZEN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.4981|0.3935|0.2391|0.1444|0.1494|0.2789|0.4184|0.7471|2.0123|2.9885|3.377|2.2015|3.0084|2.092|1.8728|1.4943|1.8728|1.5441|1.3548|0.8467|0.8766|0.71|1.29|0.85|0.98|0.95|0.9|0.69|0.68|0.5|0.46|0.39|0.41|0.305|0.39|0.355|0.3|0.62|0.8|
2020-10-25 01:02:53|amer_0367|PRU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6548|1.7716|2.1221|2.9008|3.3291|3.0858|2.5309|2.9398|2.4141|2.3557|2.3849|2.9106|2.1415|1.8787|0.4478|0.5062|0.2385|0.4234|0.4186|0.3164|0.2142|0.2726|0.3796|0.2774|0.331|0.404|0.5|0.54|0.34|0.315|0.29|0.345|0.35|0.475|0.425|0.32|0.4|0.455|0.52|0.69|0.98|0.79|1.24|1.35|
2020-10-25 01:02:55|amer_0368|POE.V|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.6|1.25|0.9|0.75|0.5|0.55|0.65|1.1|0.65|1|0.4|||0.1|0.25|0.5|0.5|0.5|0.1|0.15|0.23|0.28|0.3||0.155|0.165||0.99|1.39|1.75|2.12|3.01|3.8|3.7|3.3|4.05|4.7|5.05|13.77|11.82|11.37|6.5|3.37|3.7|5.95|4.75|7.6|5.47|5.5|7.2|6.65|6.89|5.26|2.52|2|4.04|3.72|2.8|2.65|2.86|1.82|1.81|1.8|1.79|2.09|2.02|1.78|1.41|1.52|1.26|1.17|1|1.3|1.32|1.25|1.6|1.77|1.43|1.18|1.06|1.2|1.07|1.33|1.91|2.07|2.35|1.1|0.52|0.63|0.55|
2020-10-25 01:02:57|amer_0369|GMP.TO|price|0.0840085287846|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|10.5|9.525|8.25|9|11.5|10.95|13.8|15.03|24.5|27|23.29|21.25|21.31|23.95|25.25|22.74|17|18.14|13.64|5.41|7.38|8.85|11.8|14.2|14.17|13.24|9.57|11.42|15.5|14.92|11.79|6.53|7.67|6.44|4.83|5.43|6.3|5.52|6.3|6.2|7.21|7.76|8.12|6.39|5.57|5.46|5.14|4.26|4.72|4.99|5.34|4.59|3.48|3.19|3.02|2.8|2.8|3.19|2.53|2.21|2.12|2.01|2.72|2.3|1.12|1.25|1.29|1.92|
2020-10-25 01:03:00|amer_0370|TPH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:00|amer_0372|SUM.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:00|amer_0374|E.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.69|0.495|0.495|0.72|1.86|2.1|5.55|4.8|2.85|3|2.37|2.79|1.2|0.945|1.41|1.41|0.81|0.42|0.345|0.57|0.54|0.57|0.75|0.555|0.465|0.51|0.57|0.36|0.33|0.345|0.405|0.465|0.57|0.69|1.485|1.98|2.31|2.4|2.97|2.79|2.1|1.2|0.93|0.555|0.27|0.205|0.23|0.35|0.25|0.26|0.32|0.335|0.3|0.32|0.47|0.47|0.39|0.185|0.185|0.18|0.19|0.185|0.105|0.155|0.155|
2020-10-25 01:03:02|amer_0378|MVN.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:03|amer_0379|TML.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|0.63|0.345|0.42|0.57|0.69|1.35|2.01|1.02|1.71|3.93|4.35|3.51|2.79|3.15|2.94|2.16|2.37|2.58|1.68|1.38|1.38|0.99|1.395|1.05|1.095|1.02|0.825|1.62|1.35|1.5|1.59|1.74|2.16|1.8|2.46|1.77|1.95|1.77|1.59|1.335|0.9|0.9|0.93|0.825|0.96|0.885|0.54|1.5|1.34|
2020-10-25 01:03:04|amer_0380|NTB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:05|amer_0383|IB.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.6|8.4|11.7|||10.8|11.4||51|34.8|52.2|28.8|10.5|8.4|10.8|7.8|7.5|9|9.9|7.8|8.4|8.7|10.8|10.5|10.8|9|8.4|7.2|4.8|2.75|1.55|0.55|0.65|1.75|2.1|1.65|1.75|1.15|0.95|1.2|1.2|0.6|0.5|0.73|0.72|0.435|0.44|0.37|0.35|0.33|0.32|0.325|0.31|0.24|0.255|0.19|0.165|0.21|0.17|0.16|0.19|
2020-10-25 01:03:07|amer_0384|GXI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:07|amer_0385|RGX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:07|amer_0386|ELR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|4|3.5|3|2.7|2.9|3.3|2.7|1.4|2.3|2|4|12.5|20|10.6|12|12.6|15.5|11.5|13|13.3|13.3|11.2|10|12.6|20.4|24.9|22.5|24.2|33|25.1|9|3|4.25|5.1|5.8|8.8|14.8|11.4|14.5|18.1|13.7|9|7.1|5.4|4.15|2|1.8|1.75|1.5|0.8|0.7|0.65|0.8|1.1|0.86|1.45|1.59|1.72|1.06|0.8|0.8|1.04|0.74|0.435|0.35|0.255|0.325|0.34|0.36|0.315|0.24|0.17|0.24|0.2|0.33|0.26|0.265|0.31|0.375|
2020-10-25 01:03:10|amer_0387|TK.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.4|0.48|0.45|0.32|0.23|0.49|0.49|0.5|0.41|0.39|0.33|0.28|0.295|0.42|0.56|0.475|0.35|0.31|0.26|0.23|0.125|0.03|0.07|0.1|0.11|0.22|0.33|0.15|0.2|0.315|0.52|0.38|0.495|0.3|0.63|0.48|0.62|0.92|1.25|0.77|0.55|0.42|0.425|0.275|0.195|0.205|0.2|0.24|0.19|0.12|0.125|0.23|0.19|0.215|0.5|0.58|0.53|0.7|0.485|0.52|0.375|0.325|0.36|0.28|0.175|0.195|0.11|0.175|0.18|
2020-10-25 01:03:12|amer_0388|ITUB4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:12|amer_0389|ABEV3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:12|amer_0390|BBDC4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:12|amer_0391|PETR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0392|BRFS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0393|CIEL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0394|PETR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:13|amer_0395|ITSA4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0397|UGPA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0399|BBSE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0400|VALE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0401|BBAS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:14|amer_0402|BBDC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0403|EMBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0404|KROT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0405|CCRO3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:15|amer_0406|VIVT4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0407|PCAR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0408|JBSS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0409|LREN3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:16|amer_0411|CMIG4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0413|WEGE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0414|KLBN11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0415|TIMP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:17|amer_0416|LAME4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0417|GGBR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0418|HYPE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0419|BRML3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0421|RADL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:18|amer_0422|SBSP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0423|RENT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0425|ESTC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0426|SANB11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:19|amer_0427|CPFE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0429|MULT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0430|CESP6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0431|NATU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:20|amer_0432|TOTS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0433|QUAL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0434|PSSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0435|CSNA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:21|amer_0436|CYRE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0437|CPLE6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0438|CSAN3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0439|MDIA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0440|ENBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:22|amer_0441|GOAU4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0442|SULA11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0443|BTOW3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0444|LAME3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:23|amer_0445|BRAP4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0446|TAEE11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0448|BRSR6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0450|ECOR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:24|amer_0451|BRKM5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0452|ELET3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0453|USIM5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0454|ELET6.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:25|amer_0455|OIBR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0456|ODPV3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0457|DTEX3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0459|AMXL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:26|amer_0460|FEMSAUBD.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0461|TLEVISACPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0462|GFNORTEO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0463|WALMEX.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0464|CEMEXCPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:27|amer_0465|GMEXICOB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0466|ALFAA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0467|GFINBURO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0468|FUNO11.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:28|amer_0469|BIMBOA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0471|KIMBERA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0472|ASURB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0473|PINFRA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:29|amer_0474|AC.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0475|MEXCHEM.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0476|GCARSOA1.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0477|PE&OLES.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:30|amer_0478|GRUMAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0479|LIVEPOLC.1.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0480|GAPB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0481|GENTERA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:31|amer_0482|ALSEA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0484|COMERCIUBC.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0485|FIBRAMQ12.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0486|LALAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:32|amer_0487|TERRA13.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0488|CHDRAUIB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0489|OMAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0491|VESTA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:33|amer_0492|LABB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0493|AEROMEX.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0494|BOLSAA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0495|HERDEZ.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0496|FSHOP13.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:34|amer_0497|VOLARA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0498|MFRISCOA.1.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0499|ICHB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0500|BACHOCOB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:35|amer_0501|FIHO12.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0502|FIBRAPL14.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0504|AZTECACPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0506|HCITY.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:36|amer_0508|CULTIBAB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0509|SIMECB.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0510|ARA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0511|CREAL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:37|amer_0512|AXTELCPO.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0513|GFAMSAA.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0514|KOFL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0515|PAPPEL.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:38|amer_0517|URBI.MX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0518|ALUA.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0519|APBR.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0520|BMA.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:39|amer_0521|COME.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0522|EDN.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0524|FRAN.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0525|GGAL.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:40|amer_0526|PAMP.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0528|TECO2.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0529|TS.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0530|YPFD.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0531|BHIP.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:41|amer_0532|CARC.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0533|CECO2.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0534|IRSA.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0535|METR.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:42|amer_0536|POLL.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0537|SEMI.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0538|TGNO4.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0539|TGSU2.BA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:43|amer_0540|EQTL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0542|MRVE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0543|VLID3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0544|HGTX3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:44|amer_0545|ABCB4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0546|SLCE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0547|SMTO3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0549|IGTA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0550|COCE5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:45|amer_0551|MPLU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0552|LINX3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0553|ALUP11.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0554|ALSC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:46|amer_0555|ARZZ3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0556|GFSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0557|MRFG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0558|RAPT4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:47|amer_0559|LLIS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0560|HBOR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0561|EVEN3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0563|LEVE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:48|amer_0564|POMO4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0565|CSMG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0566|GOLL4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0567|BBRK3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:49|amer_0568|BPAN4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0570|EZTC3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0571|BEEF3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0572|ETER3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0573|FLRY3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:50|amer_0574|LIGT3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0575|PDGR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0576|MILS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0577|JSLG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:51|amer_0578|MYPK3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0579|KEPL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0580|BRPR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0581|AMAR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:52|amer_0582|QGEP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0584|TCSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0585|ANIM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0587|MEAL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:53|amer_0588|SEER3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0589|CVCB3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0591|DASA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0592|TUPY3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:54|amer_0593|LPSB3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0594|MGLU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0596|SCAR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0597|DIRR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0599|RLOG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:55|amer_0602|PMAM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0603|FESA4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0605|SSBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0606|BPHA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:56|amer_0608|ABCB10.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0610|GPIV33.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0611|PTBL3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0612|PINE4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:57|amer_0613|PRVI3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0614|TPIS3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0615|BAZA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0616|TGMA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0617|JHSF3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:58|amer_0619|CLSC4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0621|WSON33.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0622|SAPR4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0623|POMO3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:03:59|amer_0624|CELP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0626|GOAU3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0627|BRAP3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0628|ALPA4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:00|amer_0629|GUAR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0630|ALPA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0631|OIBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0632|GRND3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:01|amer_0634|WHRL4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0636|CGAS5.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0637|TRPL4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0638|CPLE3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:02|amer_0639|BRKM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0640|USIM3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0641|GGBR3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0642|KLBN4.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:03|amer_0643|CMIG3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0645|ITSA3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0646|ITUB3.SA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0647|AESGENER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:04|amer_0648|AGUAS.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0649|AMZN.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0650|ANDINA.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0651|ANDINA.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:05|amer_0652|ANTARCHILE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0653|AUSTRALIS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0654|AZUL.AZUL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0655|BAC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0656|BANMEDICA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:06|amer_0657|BANVIDA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0658|BCI.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0659|BESALCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0660|BINT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:07|amer_0661|BLUMAR.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0662|BSANTANDER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0663|CALICHERAA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0664|CAMANCHACA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:08|amer_0665|CAP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0666|CCU.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0667|CEMENTOS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0668|CENCOSUD.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:09|amer_0669|CFMITNIPSA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0670|CGE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0671|CGEGAS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0672|CHILE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:10|amer_0673|CMPC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0674|COLBUN.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0675|COLO.COLO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0676|CONCHATORO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0677|COPEC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:11|amer_0678|CRISTALES.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0679|CRUZADOS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0680|CSCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0681|ECL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:12|amer_0682|EISA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0683|EMBONOR.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0684|ENAEX.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0685|ENELAM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:13|amer_0686|ENELCHILE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0687|ENELGXCH.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0688|ENJOY.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0689|ENLASA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:14|amer_0690|ENTEL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0691|EWJ.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0692|FALABELLA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0693|FORUS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:15|amer_0694|GOOGL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0695|HABITAT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0696|HF.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0697|IAM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:16|amer_0698|IANSA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0699|ILC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0700|INDISA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0701|INTC.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:17|amer_0702|INVERCAP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0703|INVERMAR.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0704|ITAUCORP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0705|IVV.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0706|IYW.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:18|amer_0707|LIPIGAS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:19|amer_0708|LTM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:19|amer_0709|MALLPLAZA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:19|amer_0710|MASISA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0711|MOLLER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0712|MSFT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0713|MULTIFOODS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:20|amer_0714|NITRATOS.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:21|amer_0715|NORTEGRAN.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:21|amer_0716|NUEVAPOLAR.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:21|amer_0717|ORO.BLANCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0718|OXIQUIM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0719|PARAUCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0720|PAZ.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:22|amer_0721|PEHUENCHE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0722|POTASIOS.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0723|PROVIDA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0724|PUCOBRE.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:23|amer_0725|PUERTO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0726|QUINENCO.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0727|RIPLEY.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0728|SALFACORP.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:24|amer_0729|SBUX.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:25|amer_0730|SCHWAGER.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:25|amer_0731|SECURITY.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:25|amer_0732|SIEMEL.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:26|amer_0734|SK.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:26|amer_0735|SM.CHILE.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:26|amer_0736|SM.CHILE.D.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:27|amer_0737|SMSAAM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:27|amer_0738|SMU.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:27|amer_0739|SONDA.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0740|SOQUICOM.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0741|SQM.A.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0742|SQM.B.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:28|amer_0743|TRICOT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0744|V.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0745|VAPORES.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0746|VSPT.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:29|amer_0747|ZOFRI.SN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:04:30|amer_0748|BHC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||0.98|1.5|2.13|3.85|8.73|9.59|10.19|11.96|8.71|8.07|10.44|10.03|13.75|17.06|11.69|10.46|14.5|14.54|18.63|18.575|33.75|31.5|41.325|61.675|58.4|58|66.33|73|88.92|79.25|44.66|39.3|42.07|58.28|62.94|50.25|27.91|20.45|25.26|21.8|19.79|18.2|18.91|27.11|27.53|28.34|26.06|17|24.6|25.25|27.15|17.32|13.36|11.05|9.93|10.1|11.54|13.71|15.62|16.52|14.68|16.99|20.51|25.95|28.28|48.4|50.15|39.06|47.66|53.49|45.67|54.26|59.34|76.26|90.68|107.4|124.62|145.44|134.94|146.75|166.33|250.21|277.07|238.2|140.56|34.05|26.05|32.19|19.47|14.69|22.54|17.88|26.2|20.51|30.6|33.17|25.25|32.97|33.04|28.9|38.87|21.81|24.84|20.7|
2020-10-25 01:04:32|amer_0749|NTR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||6.8402|8.6111|10.6597|11.6319|13.4375|11.9264|12.6389|13.8055|16.2083|14.6666|14.4375|15.0695|16.5347|17.9028|15.3889|11.1806|13.6806|11.1458|10.5764|10.5903|9.5833|10.0208|11.25|10.9028|16.2916|12.7541|12.0833|12.1819|13.5639|14.3402|14.0972|13.6805|13.8472|12.5486|11.9444|13.2875|15.5875|15.1472|17.8333|22.5|27.7083|29.4777|32.486|30.0944|25.8611|28.5555|26.5555|32.2277|46.3888|51.1388|69.3999|87.5416|119.5749|132.9165|197.1415|114.9749|74.6166|84.9582|90.4082|80.9333|95.3249|101.0666|76.4083|122.9082|128.7082|142.975|137.7|113.75|105.275|113.85|111.25|106.825|101.2|99.75|100.3|80.525|87.55|99.975|101.45|96.95|102.675|102.075|96.7|68.575|59.25|55.275|52.5|53.375|60.725|56.8|52.875|60.05|64.45|60.89|71.52|74.58|64.12|70.48|70.05|66|62.17|48.11|43.62|52.21|
2020-10-25 01:04:35|amer_0750|OTEX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8563|2.575|4.7188|4.3375|5.5313|3.825|3.2687|7.3812|4.7813|3.875|4.1875|3.95|4.0187|3.8975|6|4.9813|3.95|3.8438|4.7562|5.2088|5.1338|5.9775|6.3375|9.53|9.7325|5.575|5.8275|5.225|4.6625|3.8225|4.3475|4.715|4.0625|4.76|5.7975|6.4925|5.9|6.275|7.69|7.85|8.4125|9.0875|9.2475|10.7775|10.225|10.605|10.6775|12.195|10.1475|12.035|11.4325|14.4475|14.9275|13.6575|13.545|14.875|12.55|13.4325|14.0175|14.7025|18.4225|19.125|23.9125|25.905|26.085|30.425|33.045|33.45|25.695|29.715|33.315|33.45|39.25|43.15|41.335|45.5|42.69|38.84|42.05|43.91|47.09|49.19|44.92|50.85|54.94|54.33|57.5|45.95|59.1|56.56|
2020-10-25 01:04:39|amer_0751|SHOP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|43.3|44.46|35.6|36.37|37.16|58.01|58.72|97|116.63|146.48|132.2|157|193.61|210.7|180.26|273.54|394.66|415.72|534.76|590|1289.77|1368|
2020-10-25 01:04:40|amer_0752|TECK.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||11.69|11.815|13.565|13.375|13.315|14.875|14|13.875|15.875|15.125|13.975|14.25|10.775|10.25|8.025|6.825|5.6|5.525|6.35|7.5|6.8|5.25|5.05|5.025|7.1|7.24|6.475|5.375|6.36|7.475|6.875|5.075|5.8|5.57|5.525|7.205|10.965|12.235|12|13.605|18.46|22.425|20.67|26.075|31.025|37.57|33.49|35|43.95|40.245|45.2|47.22|35.43|42.09|49.17|30.22|6.02|7.05|18.55|29.5|36.82|44.25|31.48|42.32|61.79|51.39|49.02|30.92|35.91|35.61|31.53|29.01|36.15|28.6|22.47|27.68|27.65|23.86|24.36|21.21|15.88|17.38|12.38|6.37|5.34|9.85|17.01|23.65|26.87|29.08|22.48|26.27|32.87|33.18|33.49|31.13|29.39|30.92|30.22|21.48|22.52|10.67|14.22|18.54|
2020-10-25 01:04:42|amer_0753|WCN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0239|19.3423|23.2468|24.576|29.2143|31.7342|33.4926|33.811|33.8941|30.2665|27.179|29.8927|26.8467|28.3697|29.505|29.7819|30.7096|36.8986|36.5247|38.0755|38.1031|39.9169|48.3628|50.9519|48.0028|49.3043|45.1367|55.9086|62.2267|65.6733|70.88|78.0867|83.43|87.07|89.05|92.44|99.5|103.71|100.63|119.22|125.14|122.37|118.93|104.87|127.19|140.38|
2020-10-25 01:04:45|amer_0754|WEED.TO|price|0.317875841436||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.6|2|1.75|0.55|0.4|0.3|0.25|0.2|0.2|0.1|0.15|0.2|0.1|0.3|0.25|0.15|0.1|0.1|0.05|0.05|0.05|0.05|0.05|0.45|0.45|0.55|0.6|1.55|4.65|6.25|4|5.75|6.7|5.5|3.6|2.75|2.95|2.55|3.1|2.175|1.975|1.85|1.75|1.7|1.3|0.95|1.075|0.525|0.2|0.625|0.5|0.4|0.4|1|0.9|0.65|1.275|1.375|1.2|1.675|2.075|0.23|0.5||0.35|0.03|0.05|0.05|0.05||3.69|2.35|1.84|2.06|2.02|1.99|2.42|2.6|2.79|3.12|7.22|10.16|9.87|8.95|11.82|31.69|30.25|32.79|43.48|61.35|67.67|46.63|26.92|20.46|23.43|23.75|25.94|
2020-10-25 01:04:47|amer_0755|WPM.TO|price|0.341281669151||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2|1|1|0.75|0.65|0.25|0.15|0.2|0.15|0.15|0.1|0.1|0.1|0.1|0.2|2|2|2.45|3.45|4.03|3.46|3.93|5.12|11.36|13.28|10.93|10.69|11|12.92|14.7|15.99|16|17.4|14.59|4.58|10.15|9.15|9.7|14.88|16.07|17.09|18.74|26.82|44.03|39.78|35.35|29.52|32.58|29.35|26.94|40.25|31.69|23.75|23.9|23.66|28.1|24.01|28.81|21.76|25.17|23.29|17.06|18.2|22.82|24.28|35.68|32.28|27.51|28.63|25.36|25.8|26.03|27.46|27.69|22.89|32.25|29.36|35.69|36.92|34.76|48.16|75.14|63.76|
2020-10-25 01:04:50|amer_0756|AC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|17.62|17.24|13.91|12.89|11.65|9.07|9.06|4.22|1.77|1.11|1.47|1.86|1.26|2.22|1.75|2.94|3.63|2.43|2.18|1.32|1|0.98|1|1.24|1.78|3.07|2.61|3.7|7.57|5.35|9.49|8.5|11.06|12.72|13.28|11.66|10.09|8.79|9.46|9.81|14.21|13.82|17.24|25.54|25.64|26.28|23.14|27.49|26.07|32.2|40.73|43.13|50.01|12.7|16.95|16.5|
2020-10-25 01:04:52|amer_0757|ACB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|3.6|2.76|1.8|0.42|0.06|0.84|0.9|0.78||||1.08|1.56|1.44|1.5|1.2|0.96|1.08|0.9|0.72|0.78|0.6|0.42|0.36|0.3|0.36|0.66||4.8|4.2|3.6|4.68|6.96|6.24|5.7|16.08|27.48|30.96|25.92|33.48|96.12|108.36|107.52|146.28|81.36|146.76|118.08|75.48|33.48|15.12|16.79|6.25|
2020-10-25 01:04:54|amer_0758|APHA.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.78|0.99|0.89|1.34|1.06|1.42|2.595|5.33|6.44|5.46|5.98|11.48|12.5|11.73|14.55|10.29|13.64|9.33|8.52|6.41|4.86|5.83|6.05||
2020-10-25 01:04:56|amer_0759|ATZ.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|17.75|16.42|15.3|12.69|12.07|12.53|13.8|16.42|17.41|16.16|17.9|16.99|18.93|22.5|17.99|18.62||
2020-10-25 01:04:57|amer_0760|BBU.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|23.75|31.58|32.75|32.7|35.2|36.72|43.28|45.71|51.27|55.85|43.05|51.81|51.36|50.77|55.35|35.15|43.62|39.98|
2020-10-25 01:04:58|amer_0761|BEP.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7222|9.3992|10.3551|10.132|10.833|10.9127|11.6295|11.303|11.7889|12.219|11.6295|12.2031|12.0836|13.2386|14.2183|13.1509|13.4218|14.8317|14.8157|15.1503|14.975|14.5369|14.8237|13.7643|15.0786|15.453|15.8353|16.2336|16.2495|14.6166|13.3979|15.445|15.3733|12.6969|12.6651|12.5057|14.1705|15.2936|16.9664|15.7397|16.7354|16.4327|17.747|17.8824|21.0686|21.0128|20.6624|21.435|23.3387|23.3626|23.4184|22.7812|21.658|21.7457|25.5372|24.9239|26.5647|27.3852|32.1963|29.3925|29.1217|28.9942|30.4917|29.9023|32.8813|30.6431|31.2006|34.8647|32.73|35.4223|31.5591|31.7502|31.2644|27.9906|33.9726|36.2268|41.0698|48.4936|47.5935|53.472|60.65|
2020-10-25 01:05:00|amer_0762|BPY.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|20.8|19.98|21.24|21.01|22.13|23.61|26.45|29.74|27.72|28.71|32.22|29.99|29.05|30.23|29.3|29.83|30.73|29.37|27.71|24.73|25.25|26.95|21.13|27.8|24.8|27.15|23.75|12.27|13.45|15.73|
2020-10-25 01:05:02|amer_0763|BTO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|1.65|1.2|0.55|0.5|0.61|0.77|0.74|1.14|1.26|1.64|1.97|2.66|2.8|3.2|3.75|3.25|4.17|3.54|3.84|3.6|3.17|2.41|2.65|2.19|2.97|3.09|2.36|1.98|1.99|2.01|1.48|1.54|2.27|2.77|3.38|2.9|3.78|3.72|3.52|3.64|3.52|3.38|2.98|3.75|3.88|3.79|4.61|4.84|4.97|6.83|8.67|
2020-10-25 01:05:05|amer_0764|BYD.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:05:05|amer_0765|CHP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.39|10.12|10.52|10.81|10.66|10.3|10.48|11.73|10.94|11.26|11.8|12.37|14.2|13.91|13.28|13.83|13.77|13.17|13.34|11.61|12.12|12.09|11.48|14.13|13.7|14.74|13.83|12.92|12.74|12.55|
2020-10-25 01:05:06|amer_0766|CHR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.27|5.82|6.19|7.18|7.45|7.6|8.52|9.57|8.14|7.16|7.61|5.25|7.19|7.79|7.65|8.21|3.05|2.98|2.21|
2020-10-25 01:05:07|amer_0767|CIGI.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9749|1.0262|1.057|1.1288|1.6419|1.7446|2.7195|2.2371|3.6841|3.8175|3.4891|3.7457|4.0536|4.5051|3.6636|3.7457|3.2839|3.5918|3.8483|4.1767|5.1311|6.8243|6.6704|8.3308|7.3374|7.9121|6.4159|5.3055|3.5097|4.4948|4.6508|5.5108|6.1778|6.9085|6.3625|7.594|9.5438|10.4551|10.8409|11.9246|12.0067|11.5018|10.8574|10.8574|13.0042|16.1116|12.5321|12.3392|9.2688|6.3174|6.5267|6.5637|4.5646|5.5662|8.259|8.3329|9.2072|9.5151|9.708|12.3351|14.3752|14.0058|11.7563|10.2416|12.6553|10.4674|11.4115|11.4936|13.8785|12.8072|16.4605|18.3898|21.8132|22.7286|23.4388|24.3295|32.7896|46.07|58.75|61.93|46.88|46.71|54.19|50.35|62.83|70.76|61.33|77.54|86.94|96.73|101.99|72.29|87.87|93.87|97.8|95.7|67.32|80.19|88.79|
2020-10-25 01:05:10|amer_0768|CJT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|8.55|9.1|7.25|8.6|8.72|6.3|7.39|8.55|9.94|10.99|11.41|13.3|20.04|20.78|22.26|27.5|27.01|26.17|20.25|25.81|25.66|33|42.96|46.44|46.6|47.08|50.38|58.39|68.21|64.03|83.21|68.41|78.24|82.05|95.42|104.93|94.01|160|193.09|
2020-10-25 01:05:12|amer_0769|CRON.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.55|0.5|0.345|0.315|0.19|0.2|0.89|1.48|2.78|1.78|2.59|6.99|8.39|8.22|14.47|14.01|27.06|20.88|12.39|9.97|7.99|8.18|6.76|
2020-10-25 01:05:13|amer_0770|DGC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:05:13|amer_0771|DIR.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|11.02|10.82|9.1|8.68|8.76|9.27|9.74|9.07|8.42|9.06|8.42|7.89|7.18|7.97|8.75|7.94|8.39|8.18|8.88|9.18|8.85|9.47|10.28|10.12|9.59|11.85|11.74|13.14|13.29|8.98|10.56|10.98|
2020-10-25 01:05:15|amer_0772|DRG.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:05:15|amer_0773|ECN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|3.21|3.49|4|3.89|3.96|3.42|3.45|3.87|3.39|4.38|4.14|4.63|4.87|3.74|4.02|5.05|
2020-10-25 01:05:16|amer_0774|EDV.TO|price|0.326186830015||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.5|25|25|44|40|25.5|30|21.5|28|23.5|11.5|14|15|14.5|17|71|60|40|38.5|32.5|26|24.2|20|21.6|21.7|22|22|17.6|18|21.8|35|38.7|35|26|30.5|36.1|29.3|28.1|36.3|58.7|88.3|73.6|64.5|83.6|95.1|110|93.3|70.5|66.8|70.1|33.1|15.1|14|14.1|20|23.7|22.5|21.7|29.2|26.4|23.6|25|20.9|23.7|20.4|23.6|25|15.6|10.6|6.8|6.9|8.3|8.2|8.6|6|5.9|6.4|4.75|7.2|11.34|15.52|22.84|25.24|23.9|22.46|23.19|22.72|24.05|22.14|23.8|21.59|20.79|19.39|24.66|23|22.33|27.04|35|34.14|
2020-10-25 01:05:19|amer_0775|EFN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8234|4.5403|4.1261|4.8589|5.4962|7.1689|9.4152|10.4746|11.08|11.526|10.5224|10.6976|11.2632|13.1829|15.1902|14.5131|13.4218|10.9924|10.8171|13.0873|12.4|12.26|8.52|9.3|9.58|4.01|6.26|6.67|6.47|8.51|9.56|10.6|11.04|8.9|10.13|11.17|
2020-10-25 01:05:20|amer_0776|EIF.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.45|8.15|8.75|9.75|10.75|11.6|10.6|12|11.5|12.1|12.9|12.8|13|12|10.5|10.65|10.65|10.25|8.75|9.45|10.25|12.1|12.9|15.55|14.25|17|17.5|20.98|21.94|20.47|24.27|24.77|23.79|24.95|26.95|28.45|25.69|24.49|22.34|20.97|22.86|19.55|22.57|21.61|20.56|24.22|27.53|27.8|31.11|35.07|42.88|39.58|29.12|34.25|35.11|30.55|33.74|32.74|26.9|33.37|38.93|40.29|45.85|17.86|25.48|33.77|
2020-10-25 01:05:23|amer_0777|ENGH.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.525|3.55|3.3|1.875|2.0625|1.7875|1.525|1.35|1.5375|3.0875|2.5625|2.95|2.9375|2.85|2.5|2.1|2.3375|2.425|2.425|2.3|2.5|2.605|3.175|3.625|4.4|4.875|5|4.45|4.45|4.075|3.8|4.025|4.315|5.57|3.9|4.16|4|3.875|4|3.755|3.35|3.365|2.75|2.67|2.55|2.6|3|3.25|4.1|4.125|4.125|4.3|4.23|5.005|4.815|4.85|6.6|6.8|6.775|7.05|8.975|10.325|13.195|13.56|16.275|15.905|16.65|17.715|20.45|26.865|26.175|29.71|29.475|26.68|26.63|24.905|26.08|28.595|26.945|26.205|31.765|33.675|39.825|37.575|36.58|32.62|35.77|38.37|51.82|52.5|72.83|69.7|
2020-10-25 01:05:26|amer_0778|ERO.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.46|8.4|9.7|11.92|9.9|15.79|21.8|19.47|23.61|10.57|19.67|18.51|
2020-10-25 01:05:27|amer_0779|GOOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|27.76|24.64|39.2|42.44|75.72|83.23|57.06|64.18|47.73|55.92|47.01|28.14|31.52|39.75|
2020-10-25 01:05:28|amer_0780|GRT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|38.81|36.51|37.26|38.15|39.96|38.98|39.43|41.26|44|43.89|37.16|37.96|37.41|38.75|40.29|45.05|46.12|51.22|50|48.92|50.81|53.55|55.63|53.1|64.11|60.54|64.62|66.82|55.25|70.06|76.76|
2020-10-25 01:05:30|amer_0781|H.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|22.29|24.31|25.96|25.99|23.62|24.05|22.9|22.83|22.44|20.92|19.97|19.64|20.03|20.76|22.95|24.57|25.08|25.34|25.53|28.47|
2020-10-25 01:05:31|amer_0782|HEXO.TO|price|0.754303599374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|||1.05|1.05|0.6|0.6|0.525|0.675|1.89|2.08|1.39|2.27|3.8|4.21|4.18|5.9|8.67|11.11|5.49|2.94|1.15|0.73|0.97|1|
2020-10-25 01:05:32|amer_0783|IMG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|7.1|6.65|6.7|6.05|5|4.5|5.1|4|4.75|4|4.1|2.87|3.5|3.25|2.65|3.05|2.43|2.5|2.25|2.95|3.18|3.75|5.7|6.58|6.55|7.1|5.78|6.87|8.5|9.1|9.13|7.6|9.8|8.24|7.35|8.5|8.6|8.45|9.51|9.62|9.38|10.16|9.19|8.34|8.46|8.12|8.09|6.16|6.35|7.6|10.77|10.88|14.43|16.51|13.52|19.35|17.95|17.75|22.08|19.35|20.63|16.35|13.24|13.05|14.85|11.35|7.38|5.06|5.07|3.55|3.88|4.44|3.35|3.02|2.56|2.83|2.25|2.06|2.86|5.13|5.53|4.39|5.26|6.93|8.29|7.34|6.68|7.58|4.77|5.02|4.68|4.27|4.95|4.38|3.57|4.34|5.11|
2020-10-25 01:05:36|amer_0784|IVN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4582|9.0695|13.9066|15.6773|6.0895|5.1394|2.5135|1.9435|1.2525|1.0365|0.6565|0.6996|1.0797|1.1229|0.8897|0.8983|0.7342|0.7515|0.7774|1.2956|1.4079|1.4079|1.5634|2.7468|2.7986|2.7209|2.8245|2.6863|2.9368|7.1606|8.6376|6.3487|6.9619|5.7354|7.8602|7.2124|7.9898|7.9812|7.2211|9.2509|5.839|5.9427|10.3651|11.5744|13.2588|10.7798|8.6376|8.9918|9.3286|7.1779|2.8245|6.2191|5.4244|11.2203|13.397|14.4853|13.1292|20.9203|21.0478|23.6284|21.2399|17.1494|16.2159|15.2642|9.51|||||2.24|1.99|1.59|1.33|1.14|1.04|0.92|0.92|0.67|0.61|0.87|1.01|2.33|2.47|4.38|3.83|4.04|4.07|2.77|2.79|2.61|2.36|3.16|3.82|3.66|4.06|2.4|3.59|4.95|
2020-10-25 01:05:38|amer_0785|KL.TO|price|0.71580741372||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1053|3.5159|4.5474|7.2633|8.6107|8.0633|9.9|9.27|12.46|15|19.97|21.32|28.38|25.8|41.34|42.48|59.03|61.85|44.58|60.71|67.73|61.26|
2020-10-25 01:05:40|amer_0786|KMP.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.78|12.65|12.2|11.78|12.79|13|13.17|14.13|13.88|14.73|16.34|16.03|19.36|18.91|20.24|19.16|15.17|17.2|16.88|
2020-10-25 01:05:41|amer_0787|LUN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.12|1.84|1.8|2.28|1.7|1.4|0.84|0.9|1.08|0.9|0.7|0.9|0.9|0.64|1.1|1.04|0.76|0.6|0.38|0.62|0.48|0.3|0.28|0.42|0.5333|0.6|0.6333|0.5501|0.6266|0.8333|1.8333|3.2501|2.5834|2.5|3.3333|3.7667|3.6501|4.2667|4.9667|9.0834|9.8267|9.6|14.0667|12.75|12.77|11.98|9.21|6.62|6.47|3.35|1.16|1.52|3.35|3.78|4.22|5.06|3.02|4.52|7.2|7.38|7.17|4.47|3.86|4.67|4.02|5.06|5.04|4.57|4|4.81|4.57|5.01|5.67|5.78|5.72|5.18|5.39|4.04|3.8|4.04|4.36|5.45|6.51|7.6|7.39|8.75|8.49|8.86|7.12|7.07|5.55|6.5|7.06|6.7|7.77|4.4|6.99|8.44|
2020-10-25 01:05:44|amer_0788|MTY.TO|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.23|0.64|0.4|0.35|0.25|0.46|0.25|0.37|0.25|0.3|0.25|0.38|0.33|0.41|0.43|2.5|1.85|1.55|0.57|0.39|0.26|0.46|0.46|0.42|0.3|0.3|0.33|0.3|0.28|0.3|0.35|0.74|1.25|1.42|2|2.8|3.85|4.09|4|4.75|5.2|6.03|6.63|6.9|10|9.68|12.85|11.25|9.26|7.3|6.5|7.59|8.55|8.69|9|9.1|10.7|11.2|13.27|14.84|16.42|14.14|15|15.74|16.25|20.14|20.01|26.1|23.47|30.71|30.66|31.72|29.69|33.25|35.49|35.83|33.5|32.98|30.64|28.28|35.68|42|49.47|52.09|46.51|46.96|55.9|51.1|48.8|59.3|65.45|61.09|59.78|63.11|54.82|51.28|22.3|29.61||
2020-10-25 01:05:46|amer_0789|NVU.UN.TO|price|0.1845703125|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.27|18.62|19.55|22.6|21|21.86|22.49|21.1|23.72|25.98|24.81|26.61|25.31|29.3|27.78|27.32|28.86|33.23|35.2|34.89|36.1|
2020-10-25 01:05:48|amer_0790|NWH.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|11.04|11.5|11.69|11.82|11.97|11.53|11.49|12.07|13|13.09|12.48|12.73|11.45|11.09|10.21|9.58|9.99|9.86|9.28|9.05|8.18|8.25|8.93|9.64|10.03|10.58|10.19|10.56|10.65|11.29|11.26|11.27|11.2|11.28|9.51|11.62|11.74|11.95|12.09|9.26|10.8|11.19|
2020-10-25 01:05:50|amer_0791|NXE.TO|price|0.0880597014925|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.35|0.3|0.43|0.32|0.31|0.32|0.45|0.54|0.65|0.71|1.75|2.19|2.27|1.65|3.22|3.1|3.01|2.42|2.25|2.59|2.38|2.7|2.17|2.09|1.82|1.7|0.91|2|2.39|2.33|
2020-10-25 01:05:51|amer_0792|ONEX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.22|3.625|3.72|3.72|3.6875|3.5625|3.5375|4.875|6.125|6.875|9.0625|7.15|8.9375|8.725|6.8125|10.875|12.75|14|13|26.125|25.5|21.9|23.75|21.9|18.45|23|19.87|22.45|22.12|20.6|19.15|16|13.9|14.9|14.64|14.69|16.23|17|16.82|19.75|19.76|19.64|20.58|18.92|21.52|22.26|25.02|28.35|32.06|36.8|36.55|34.99|29.95|30.03|27.47|18.19|15.48|20|26.24|23.6|28.89|25.59|28.91|30.23|33.99|37.37|32.66|33.18|36.71|39.53|38.8|41.87|48.44|47.72|54.1|57.35|61.38|66.02|62.36|67.46|73.55|69.11|77.03|84.82|79.16|79|84.49|91.38|95.45|103.81|96.29|92.19|92.92|96.49|88.33|74.35|75.38|78.99|82.13|82.17|51.51|61.33|59.4|
2020-10-25 01:05:54|amer_0793|OSB.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||110|122.5|112.5|97.5|88.8|87.5|91|85.5|93|92.5|101.5|94|77.5|93.5|77.5|62.5|60.5|70|91|87.5|84|84|77|71.5|71|72|79.5|69.5|75|88.5|91|82|80.7|77|83.1|96.5|109|146.1|122.5|122.9|124|123.2|104.8|122.5|122.5|120.4|94|80.6|89.1|82.4|93|80|79.6|50|54.6|35.8|7|6.8|13.5|17.7|14.66|15.75|11.38|11.4|14.64|15.05|12.11|7.89|8.1|11.5|13.23|17.4|30.19|34.58|30.43|30.03|33.86|29.13|26.18|22.96|25.83|26.66|26.21|19.14|26.95|25.84|25.26|33.7|33.91|37.85|40.37|47.51|42.55|46.71|54.06|42.8|36.3|36.82|32.46|31.76|34.73|16.65|30.99|39.35|
2020-10-25 01:05:57|amer_0794|PAAS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|10.1|10.6|8.25|11.45|9|11.55|14.95|13.95|11.85|9|7.85|7.7|7.45|9.6|8.1|5.75|5.25|5.2|4.06|4.13|5.89|6.62|6.24|9.25|11.5|10.39|10.8|8.35|9.98|13.89|17.18|22.85|17.25|20.63|20.06|18.11|18.59|20.73|20.61|29.89|18.28|21.26|28.92|34.03|30.2|28.48|30.78|41.3|31.91|26.34|21.01|22.41|22.89|23.64|25.06|22.52|27.48|30|40.93|36.5|29.95|28.39|22.83|21.56|19.09|20.21|17.79|16.78|11.83|11.26|11.81|14.33|16.22|13.02|11|11.51|11.62|8.77|8.93|14.54|19.01|23.14|19.26|23.57|21.47|21.28|19.62|20.67|23.25|19.17|19.71|18.25|15.66|22.55|28.45|23.64|35.32|42.81|
2020-10-25 01:06:02|amer_0795|PBH.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.5|13.6|14.53|12.6|14.1|13.99|17.11|16.59|15.61|16.75|17.3|18.06|17.44|17.1|18.99|19.19|18.96|22.1|21.03|22.09|24.25|24.42|27.9|33.05|32.49|38.19|54.81|54.4|62.57|68.88|84.11|91.38|98.11|104.43|116.42|115.01|97.48|73.33|77.05|89.85|92.73|91.71|69.16|86.6|100.42|
2020-10-25 01:06:04|amer_0796|PD.TO|price|0.152064732143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.18|7.8|8|12.94|14.8|16.92|11.79|9.65|9.62|7.48|7.15|9.39|8.1|10.39|11.03|12.89|13.7|14.15|9.57|7.93|8.64|6.84|5|5.44|6.44|5.57|6.38|6.19|5.53|3.85|2.97|3.58|4.39|4.65|3.25|3.16|3.61|2.18|1.4|0.41|0.55|0.89|1.04|
2020-10-25 01:06:06|amer_0797|RCH.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.6125|0.6|0.6833|0.7333|0.8667|1|1.0833|1.5|1.25|1.25|1.4875|1.5417|1.6667|1.7917|1.65|1.7917|1.9583|2.375|2.375|3.1333|3.2833|3.1833|5|5.2833|5.3333|4.2533|4.8333|5.27|5.5167|5.9067|6.5|5.9667|6.3533|6.8567|7.9833|7.7333|8|7.4133|7.1333|7.4633|7.1633|7.8733|8.25|8.0033|7.92|7.6667|6.95|6.6133|6.3567|5|5.3367|5.6667|6.4067|7.25|7.6|8.2|8.5033|9.9567|10.1|9.8667|8.64|9.0733|9.72|10.2967|11.4833|11.2733|13.05|13.3333|14.0167|14.9433|15.5833|16.4467|16.5067|18.27|20.02|20.64|22.11|23.81|22.65|23.58|26.01|26.9|27.64|29.53|31.35|33.85|30.93|29.95|30.56|25.95|23.55|21.4|25.88|26.8|29.76|28.39|35.75||
2020-10-25 01:06:10|amer_0798|SIA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|11.75|13.59|12.25|12.35|12.99|16.43|17.99|12.75|||||9.99|8.95|10.19|10.69|10.88|10.86|10.4|11.5|11.98|11.75|12.36|12.47|12.88|12.41|10.43|11.36|12.26|12.83|13.33|13.99|14.78|15.13|16.98|16.14|16.51|17.13|17.24|16.26|17.55|18.03|18.09|18.26|17.66|16.65|17.31|15.58|18.52|19.31|19.22|18.35|11.43|9.86|11.03|
2020-10-25 01:06:11|amer_0799|SMF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:12|amer_0800|SMU.UN.TO|price|0.227906976744|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4|34.8|28.8|44.4|34.8|52.8|42|37.2|34.8|31.2|36.6|37.08|30|30.6|23.4|24|23.88|27|21|21.6|19.8|21.6|22.2|21|22.2|19.2|21|22.2|22.8|20.4|14.28|15|15||18||23.88|47.76|33|30|35.4|21|22.8|22.2|20.64|15|24|24|24.24|25.32|24|5.4|6.36|5.4|8.76|6.54|6.62|6|5.99|6.1|5.78|6.19|6.07|6.04|6.24|6.09|6.14|6.05|6.03|6.3|6.43|6.54|6.62|7.12|7.47|8.12|8.32|8.71|9.06|12.01|11.57|13.05|12.79|8.55|9.47|12.15|13.37|
2020-10-25 01:06:14|amer_0801|SRU.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.01|30.58|30.65|34.07|38.03|35.52|31.63|32.85|32.68|29.72|30.79|29.03|30.56|30.64|30.75|34.96|33.27|32.93|31.7|18.57|20.91|19.79|
2020-10-25 01:06:15|amer_0802|SSRM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.05|8|6.05|6.95|5.35|6.3|6.7|5.05|3.6|1.51|1.25|1.55|1.75|2.7|1.9|1.67|1.9|1.9|2|2.39|2.72|3.05|3.81|4.49|9.65|6.7|7.8|6.82|7.07|9.64|13.58|21.05|15.74|20.24|15.37|13.54|14.95|16.05|16.42|23.7|20.26|23.71|36.04|39.8|37.58|35.25|35.63|32.27|28.85|19.65|19.1|20.37|22.17|23.73|23.16|18.16|18.76|20.84|28.09|29.55|25.67|25.13|13.01|14.7|11.73|16.07|14.7|11.22|6.08|7.12|7.44|12.54|8.31|7.11|5.83|6.49|8.11|8.86|7.16|7.23|16.77|17.18|12.78|14.06|12.61|12.47|11.02|11.99|12.89|11.89|16.25|17.15|17.73|19.38|24.37|15.96|27.54|28.71|
2020-10-25 01:06:18|amer_0803|TFII.TO|price|0.206616541353|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|2.61|2.5|2.65|2|1.95|1.95|2.23|1.9|3.4|3.85|7.8|8.28|7.52|7.44|7.85|8.54|10.75|10.4|10.81|13.15|15.11|17.39|16.88|15.2|19.32|18.69|15.64|17.31|14.05|14.81|13.73|11.28|7.77|8.37|7.89|4.85|3.67|4.35|6.74|8.06|9.88|10.17|10.16|11.04|13.76|12.57|14.59|11.52|17.04|17.28|17.78|17.07|21.53|19.68|21.23|21.97|23.24|24.58|27.57|27.35|30.02|27.76|24.99|25.96|22.29|23.04|24.51|26.97|31.36|30.49|27.75|30.53|33.37|34.77|39.69|43.81|39.44|42.57|39|41.97|26.65|34.51|53.55|66.05|
2020-10-25 01:06:21|amer_0804|TOY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|21|21.86|22.94|26.65|31.4|32|37.39|38.53|46.57|53.61|51.94|58.1|49.8|38.15|37.67|37.91|41.77|39.8|12.32|24.05|28.87|
2020-10-25 01:06:22|amer_0805|TRST.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:23|amer_0806|TSGI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:23|amer_0807|TXG.TO|price|0.538997821351||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|9|9.4|5.4|3|2.4|2.8|3.8|1.6|1.4|2.4|2.8|2.6|2.2|3.4|2.6|2|1.4|1.8|1.6|1.8|1|2|1.4|1.4|1|1.2|1.4|1|1.2|2.6|2.4|2.2|1.6|1.9|1.7|1.2|1.2|1.2|1.8|5|4.5|5.5|5.1|5.4|4.5|3.35|3.15|4.8|1.1|4.7|4.8|5|13|10.4|11.6|9.7|14.3|17.7|18.5|20.6|14.8|20.8|16.6|19.5|19|18|14.3|13.2|12.4|10.7|11.7|15.2|15.5|10.4|10.5|11.2|12.9|17.6|19.2|24.98|25.88|27.29|25.83|23.03|18.79|9.75|13.45|10.04|11.99|17.61|13.25|16.86|19.27|12.95|15.13|21.25|19.82|
2020-10-25 01:06:26|amer_0808|UNS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9375|3.05|3.275|3.9375|3.875|5|5.75|6.625|7.5|5.95|7.25|8.125|7.8|7.95|7.325|5.25|5.25|4.3|4.925|5.525|6.9|6.05|7.6|9|9.125|8.755|8.255|9.175|10.3|10.8|10.75|11.41|12.55|14|13.65|14.5|14.1|15|14.5|15.825|16|15|14.295|15.625|15.875|15.45|13.775|12.245|12.25|11.505|11.465|13.215|13.105|12.825|15.445|15.125|13.475|13.27|13.55|13.375|13.5|13.32|12.89|14.35|14.23|12.64|11.225|9.885|10.505|11.865|14.25|14.76|14.5|14|15.25|21.995|22.4|29.33|33.62|28.835|33.85|31.36|29.51|34.83|31.36|27.31|28.62|20.3|21.56|22.07|19.25|13.84|12.91|11.45|10.79|6.07|5.46|5.34|
2020-10-25 01:06:30|amer_0809|WCP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.4|6.3|6.8|6.19|6.15|8.3|8.89|6.27|7.39|8.56|9.67|10.49|12.1|12.59|12.57|16.39|15.93|11.56|14.36|13.18|10.56|9.15|7.6|9.93|10.01|12.23|10.55|9.25|9.73|8.95|7.73|9.06|7.85|4.13|4.63|4.28|4.72|5.55|1.17|2.3|2.45|
2020-10-25 01:06:31|amer_0810|WEF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.85|7.1|7.6|4.12|2.95|2|1.58|1.9|1.65|1.95|2.02|2.1|2.05|1.56|1.15|0.93|0.85|0.2|0.14|0.245|0.25|0.195|0.3|0.3|0.325|0.75|1.19|0.74|0.64|0.72|0.99|0.86|1.1|1.33|1.43|1.3|1.44|1.85|2.3|2.16|2.23|2.37|2.05|2.11|1.71|2.25|2.19|2.12|2.13|1.91|2.06|2.21|2.71|2.55|2.51|2.52|2.15|1.79|1.86|1.67|1.24|1.24|0.66|0.8|1.03|
2020-10-25 01:06:33|amer_0811|WPK.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.925|2.89|3.3|3.54|3.55|4.2|3.96|4.9|4.75|4.35|4.75|5|6.15|6.3|5.7|5.8|4.985|5.1|4.43|6.405|7.5|6.6|7.151|9.2|9.325|11|12.1|10|11.8|12.3|10|10.6|10.2|11|9.725|10.8|12.32|9.6|10.5|10.5|9.4|8.75|9.89|9|8.45|7.15|7|5.01|5.25|5|7.41|6.56|6.61|9.5|8.88|9.08|9.6|10.53|12.45|12.7|11.8|11.19|12.04|14.2|15.37|15.85|14.7|19.37|18.03|22.85|22.71|25.915|26.11|27.59|32.9|40.87|38.14|40.54|46.55|49.96|47.73|44.6|46.69|53.42|61.18|51.34|46.16|48.07|43.61|48.43|46.86|41.58|43.54|43.47|47.46|37|39.64|45.97|
2020-10-25 01:06:36|amer_0812|X.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.175|10.85|10.25|13.8|16.475|21.45|26.325|23.8|22.595|26.625|30.75|37.32|40.35|47.06|50.19|44.25|50|46.68|50.5|41.79|45.9|52.3|37.33|42.1|35.06|24.59|34.97|33.84|36.06|32.3|30.04|27.95|30.03|37.49|38.25|44.2|40.18|41.43|44.75|46.43|48.91|51|55.79|44.53|47.67|50.19|53.15|59.14|53.91|50.6|54.29|52.44|46.79|35.79|46.57|53.75|59.38|72.55|66.33|70.69|67.6|69.96|75.22|84.42|85.46|70.53|84.67|90.51|115.78|113.09|94.01|128.86|134.46|
2020-10-25 01:06:38|amer_0813|ZZZ.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.3|17.24|19.51|23.82|31.92|29.09|32.17|42.31|35.79|33.83|34.14|32.81|29.99|19.43|19.36|18.97|20.72|19.71|9.46|16.07|20.32|
2020-10-25 01:06:39|amer_0814|ADN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.48|7.3|6.3|6.05|7.31|11.58|11.98|10.27|10.25|11.5|11.75|12.69|14.59|15|13.55|12.3|12.35|12.89|13.85|13.4|15.1|18.05|18.93|20.03|20.5|19.45|16.48|18.53|18.09|18.23|18.79|19.87|19.43|19.4|19.82|18.76|15.09|16.55|16.51|16.98|16.9|12.72|14.52|15.7|
2020-10-25 01:06:41|amer_0815|ALO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:41|amer_0816|APR.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|9.74|8.2|9.5|10.08|10.47|10.5|10.95|11.16|11.25|10.83|10.13|10.47|10.77|8.76|10.79|10.33|11.09|12.32|7.19|9.26|9.78|
2020-10-25 01:06:42|amer_0817|APS.TO|price|1.59918864097||||||||||||||||||||||||||||||||||||||||||||||||||||378|932.4|504|435.6|547.2|486|324|378|241.2|378|223.2|122.4|201.6|180|133.2|154.8|1047.6|795.6|950.4|705.6|662.4|590.4|468|468|324|262.8|208.8|223.2|446.4|489.6|417.6|370.8|367.2|316.8|226.8|259.2|248.4|252|255.6|95.4|140.4|126|117|79.2|108|91.8|68.4|70.2|63|54|30.6|19.8|27|21.6|30.6|21.6|32.4|30.6|16.2|13.8|8.88|9|4.08|2.46|2.52|4.68|5.46|4.2|2.88|2.52|2.16|6.24|6.48|5.46|5.64|7.7|7.25|7.5|6.65|7.08|3.27|3.59|2.67|1.26|1.08|1.4|1.76|2.65|4.17|4.45|3.57|2.86|2.54|2.66|3.24|3.32|11.45|10.92|6.63||
2020-10-25 01:06:46|amer_0818|ATH.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|11.26|10.14|15.09|16.97|14.83|11.22|12.11|11.1|10.72|13.1|10.58|9.09|6.52|7.29|6.26|7.89|7.15|6.06|2.59|2.12|2.11|1.28|1.54|1.03|1.43|1.26|2.05|1.51|1.01|1.12|1.08|1.19|1.75|1.56|0.89|0.86|0.76|0.63|0.6|0.13|0.18|0.135|
2020-10-25 01:06:48|amer_0819|AUG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:48|amer_0820|AUP.TO|price|0.229598893499||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|58.5|190|142.5|155|164.5|157.5|180|225|243.5|223|263|180|147.5|135|148.5|182.5|160|146|106.5|105|96.5|130|140|109|100|103.5|101|69|67|70|91|72|58.5|34|44|13.75|7|7|9.5|9.25|9.5|16.5|17.5|10.5|15|11.75|11.5|7.25|7.75|6|5.75|3.25|1.5|2|1.5|1.75|3|3.3|3.73|4.1|3.88|5.55|4.81|4.42|4|3.91|3.57|3.95|4.6|9.57|9.45|8.55|7.3|6.68|6.94|7.02|6.92|8.63|8.46|8.35|6.41|19.68|22.34|17.97|20.54|
2020-10-25 01:06:51|amer_0821|AXR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:06:52|amer_0822|BLDP.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.6667|10.1667|9.1667|10.9501|15.6667|17.3167|36.9167|52.9333|47.75|31.25|43.8|42.9|46.65|44.3|41.8|106.5|127|160|89.5|59|68.8|30.98|43.6|48.33|26.3|15.73|18.24|14.68|19.08|18.77|15.38|12.56|12.52|10|8.19|5.86|6.06|6.07|5.08|8.24|6.41|6.05|6.97|6.8|5|4.63|4.94|4.36|4.07|3.73|1.34|1.59|1.95|1.96|1.99|3.2|1.84|1.76|1.5|2.25|1.52|1.33|1.19|1.45|1.14|0.75|0.59|1.11|1.9|1.57|1.58|4.79|3.86|3.48|2.37|2.57|2.81|1.5|2.15|1.82|1.61|2.63|2.34|3.01|3.75|5.8|5.68|4.37|3.8|5.86|3.49|4.21|5.25|6.97|9.08|11.85|18.68|20.99|
2020-10-25 01:06:56|amer_0823|BLU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||950.4|982.8|972|572.4|702|356.4|469.8|442.8|378|561.6|834.84|882.36|1421.28|1825.2|2880.36|2891.16|3051|2522.88|2268|1627.56|1377|1488.24|1669.68|1846.8|1350|2192.4|3067.2|1922.4|835.92|295.92|237.6|171.72|156.6|118.8|54|21.6|24.84|24.3|19.44|19.44|12.96|10.26|17.28|12.42|6.48|5.94|4.32|4.86|2.772|2.448|1.44|1.26|1.08|1.386|1.44|3.024|4.5|5.4|5.04|3.78|4.464|3.6|3.6|5.724|1.44|0.99|1.008|0.972|1.404|1.332|1.368|1.728|1.908|3.708|3.888|5.292|7.02|8.23|9.11|13.31|13.96|2.87|
2020-10-25 01:07:00|amer_0824|BNP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:00|amer_0825|BOS.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|2.2|1.64|1.96|2|1.96|1.84|2.08|2.48|3.4|2.75|3.2|3.6|4.65|4.35|3.9|3.45|2.51|2.05|1.23|1|1.41|1.05|1.4|1.96|2.3|2|1.75|2.52|2.4|2.75|1.9|1.9|2|2.2|3.2|4.36|5.35|5|4.16|4.05|5.05|4.92|4.65|4.2|4.4|3.55|3.3|2.8|2.8|2.8|1.95|1.9|3.37|4.25|5.6|4.85|5.75|5.25|6.29|7|6.45|5.75|4.86|5.15|4.51|4.76|5|5|5.15|6.6|7.5|7.82|9.18|10.46|12.22|15.33|18.27|20.09|17.47|16.06|14.08|12.97|11.92|11.6|13.03|12|11.01|12.49|15.58|11.85|8.18|8.25|8.09|8.08|8.65|4.84|18.65|17.3|
2020-10-25 01:07:03|amer_0826|BRE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|15.2|14.1|12.25|12.45|13.94|11.93|12.94|12.59|12.83|12.24|13.8|13.35|14.62|14.2|13.85|12.96|14.25|14.8|13.53|14.66|14.52|14.98|16.55|15.89|16.29|16.6|16.72|16.45|17.4|19.18|16.75|13.7|16.91|15.25|14.39|14.72|8.43|11.75|13.12|
2020-10-25 01:07:04|amer_0827|BTB.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.63||10.5|10.5|13.3|13.75|12.45|11.25|9.25|6.5|4.5|2.1|2.5|2.7|3.55|3.55|3.9|3.45|3.4|3.7|4.45|4.75|3.95|4.4|4.5|4.53|4.79|4.35|4.62|4.78|4.55|4.47|4.56|4.43|4.76|4.65|4.86|4.6|4.25|4.4|4.61|4.52|4.64|4.46|4.77|4.73|4.7|4.58|4.59|4.6|4.8|4.28|4.84|4.73|4.76|5.06|3.2|3.24|2.77|
2020-10-25 01:07:08|amer_0828|CGO.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||6.75|6.38|5.5|6.63|7|6.88|6.75|6.7|7.1|8|8.5|9.6|11.35|12.45|15.25|13.65|17.75|23.75|28.5|22.25|23|44.25|32.75|37.95|27.5|26|27.25|22.95|19.8|19.8|18.09|11|10.78|10.5|15.23|15.75|15.3|18.44|18.55|18|21|24.36|25|28.75|23.45|26|28|22.75|27.25|39.36|38.25|38.36|34.23|30.25|31.81|34.26|20.25|22.65|22.51|20.06|26.4|33.35|27.99|31.25|34.51|40|42.2|42.6|49.99|48.9|42.09|34.7|32.4|39.61|41.7|46|49.15|51.12|58.15|57.2|60.79|62.05|52.12|55.3|54.82|53.04|56.26|50.62|54.95|62|67.08|82.51|96.57|71.7|65.25|62.07|62.23|72.99|84.47|93.84|102.97|92.14|86.28|78.43||
2020-10-25 01:07:10|amer_0829|CHW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|7.91|7.18|6.55|6.2|7.05|7.42|8.46|9.05|9.8|10.87|12.75|16.88|14.91|13.8|15.02|12.2|11.58|12.8|11.07|10.46|10.37|10.01|12.36|11.9|13.52|12|12.19|11.51|10.82|10.7|11.92|9.62|10.88|10.05|9.83|10.4|4|3.96|5.8|
2020-10-25 01:07:12|amer_0830|CLIQ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|14.73|15.68|19.05|18.5|17.69|20.22|19.16|22.1|19.3|22.18|21.78|21.1|23.12|20.3|18.43|14.75|10.45|13.5|14.23|15.1|15.65|17.35|15.17|15.78|15.18|15.44|14.87|14.05|15.12|17.56|18.39|18.85|18.33|18.2|17.89|16.08|14.1|12.25|11.32|13.46|14.82|14.54|14.64|11.14|8.22|7.49|9.07|10.51|10.5|9.6|10.42|9.95|10.48|9.56|9.11|11.24|4.26|5.44|6.01|5.16|4.42|1.46|3.52|4.36|
2020-10-25 01:07:14|amer_0831|CLR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|10.44|10.2|11.25|12.3|11.73|11.64|12.25|11.64|9.44|8.73|8.14|6.45|6|3.66|4.11|4.15|5.3|4.91|4.79|4.91|4.64|4.42|3.6|3.39|4.44|0.85|0.48|1.09|1.1|0.85|0.88|0.88|0.81|1.05|1.2|1.54|2.49|2.4|2.25|2.5|2.67|3.84|4.96|4.93|5.6|8.16|8.05|7.91|9.99|11.86|14.31|12.5|10.18|11.95|12.9|13.92|14.14|10.87|10.38|11.26|9.16|7.54|4.59|4.95|5.84|5.61|5.15|5.09|5.54|5.5|4.95|4.96|5.85|
2020-10-25 01:07:16|amer_0832|CWX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.42|8.06|10.32|9.64|10.22|6.16|4.42|3.98|5.18|4.78|5.1|5|5.06|5.06|5.28|5.78|5.86|5.51|6|5.9|6.25|5.82|5.74|4.78|4.67|5.52|6.68|5.97|6.07|6.64|6.3|7.3|6.42|7.14|5.83|4.5|5.08|4.86|4.83|5.61|3.28|4.43|6.83|
2020-10-25 01:07:18|amer_0833|DHX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:18|amer_0834|DII.B.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.65|9.25|9.9|12|15.875|17.5|22.75|24.4|21|25.25|25|30.75|25|26|25.6|29.25|30|19|26.5|28.1|27.5|29.86|32.5|37|36.1|35.06|39.25|39.7|39.68|35.25|43.99|42.67|37|41.85|39.67|42.5|31|27.75|33.09|25.37|26.91|30.91|35.95|36.1|28.56|29.99|30.26|29.74|33.25|26.49|16.8|26.88|28.7|32.25|32.43|33.34|33.56|34.3|31.05|26.72|22.69|25.3|27.67|27.38|33.2|34.41|39.95|36.95|38.98|40.72|38.75|39.95|34.15|40.02|35.52|32.42|31.86|31.33|27.62|34.38|36.66|39.52|30.68|34.17|29.8|31|30.66|21.89|24.4|16.85|12.66|10.58|9.03|5.6|1.34|5.43|10.77|
2020-10-25 01:07:21|amer_0835|EFR.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|60|40|35|30|25|10|5|7.5|8|3|4|5|7|11|26.5|25|10|6.5|8|15|10.5|9.25|4.25|15.5|53.5|85|212.5|202.5|145|86|77|63.5|47|28.5|8.25|10|16.5|14.75|12|11.25|7.75|16.25|34.5|28|18|13.75|14.75|14|11.75|10.5|7.5|8|8.25|8.25|5.85|10.4|7.78|7.28|7.5|5.83|5.67|3.97|2.78|3|3.25|2.01|2.31|2.81|1.98|1.99|2.48|1.98|2.72|4|4.29|4.39|4.19|2.63|2.44|1.36|2.13|2.08|
2020-10-25 01:07:23|amer_0836|EQB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|18.11|18.2|22|23.55|24.15|24.22|24.5|28.53|25.49|29.08|29.6|32.74|32.99|29|28.95|22.98|22.2|20.8|9.75|10.45|17.34|20.25|21.12|24.15|21.31|20.5|25.01|28.3|28.6|23.74|25.44|29.05|25.66|31.95|32.4|38.21|35.67|45.2|48.42|58.5|60.25|63.94|65.67|56.57|61.36|55|51.5|50.18|55.99|60.61|60.5|68.59|61.18|53.3|71.9|54.79|57.99|69.17|58.32|67.96|72.67|100.4|111.5|56.23|72.05|75.25|
2020-10-25 01:07:25|amer_0837|ET.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.35|15.05|13.2|15.88|23.95|36.93|24.4|17.27|19.4|14.09|14|14.35|16|14.48|15.18|13.8|13.75|16.09|17.58|15.96|13|12.95|13.95|13.81|12.65|14.2|15.75|15.35|14.92|16|17.45|16.66|17.39|15.36|18.25|16.66|15.66|15.91|16.41|17.36|16.69|16.45|17.2|16.71|17.34|19.16|17.33|17.48|15.89|15.01|15.97|17.8|19.1|17.69|17.35|13.78|12.35|11.79|
2020-10-25 01:07:27|amer_0838|EXF.TO|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.25|92|33.55|39|41.05|20.29|20.31|11.84|4.3|3.36|5.04|3.22|4.05|3.68|4.82|6.54|5.71|5.75|6.1|5.75|5.12|5.55|5.55|7.4|8.23|5.96|6.39|7.88|6.99|7.01|5.3|4.45|5.91|4.4|3.17|3.95|5.04|3.3|3.94|5.76|5.26|5.85|6.2|10.91|8.79|6.52|5.91|7.08|6.35|5.02|4.66|5.8|4.5|4.84|5.25|4.94|4.69|4.78|3.95|4.69|4.24|3.95|4.44|4.17|5.04|4.12|5.72|6.98|6.27|4.95|5.46|5.68|4.8|5.03|4.35|4.81|5.85|4.85|5.76|4.54|3.35|4.92||
2020-10-25 01:07:30|amer_0839|FEC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|29.365|21.25|16.875|21.63|19.505|17.9|18.49|18.09|11.64|11.5|13.1|13.21|9.6|2.77|3.4|2.13|
2020-10-25 01:07:31|amer_0840|GCM.TO|price|0.333807491702|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|75|15|30|60|30|45|165|157.5|127.5|120|105|99.375|88.125|123.75|180|183.75|123.75|144.375|251.25|255|281.25|206.25|195|195|180|67.5||112.5|112.5|129.375|198.75|221.25|217.5|547.5|660|498.75|300|270|153.75|166.875|140.625|135|103.125|69.375|26.55|21.75|21|20.1|24|11.55|5.25|6.3|3.6|2.85|1.575|1.425|2.175|1.725|1.425|1.425|1.48|1.84|2.45|2.59|2.71|2.4|3.83|3.34|4.96|4.72|4.12|5.79|7|6.15|
2020-10-25 01:07:34|amer_0841|GS.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:34|amer_0842|GSV.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||0.89|0.73|0.71|1.36|1.26|1.18|0.71|1.62|2.06|1.98|1.34|1.14|0.63|0.57|0.67|0.66|0.8|0.72|0.5|0.6|0.61|0.52|0.92|1.33|2.28|3.12|2.86|3.07|2.28|1.92|2.21|2.1|1.81|2.34|1.64|1.38|1.38|1.11|1.09|0.66|1.13|1.05|
2020-10-25 01:07:36|amer_0843|GSY.TO|price|0.101441392439||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3333|34.6667|33.3334|28|18.4|17.6667|11.3333|11|13.3333|8.5333|10|10|12|8.3333|10|8.4667|3.6667|1.8|1.3333|2|3.3333|3.3333|2.9667|5.0667|4.3333|4.3333|4.2|4.3333|4.5333|6.1333|8|8.2|7.8|9.0667|13.5|13.6333|14.7|16.55|15.15|16.4|16.6|16|17|18.2|19.25|20|19|18|16.8|11.3|10|9.5|9|9.49|7.25|8.69|8.76|9.03|8.5|8.58|7.5|6.99|7.4|7.05|6.3|6.35|10.51|9.95|11.75|14.44|17.9|18.55|24.36|23.39|21.07|21.41|17.34|16.35|18.99|18.89|16.41|25.41|29.02|35.12|27.45|30.44|38.3|37|42.5|45.64|44.44|46.12|53.5|60.22|33.21|39.85|54.24|71.62|
2020-10-25 01:07:39|amer_0844|HDI.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.89|2.52|3.3|3.8|4.25|5.1|4.85|6.29|7.63|7.63|9.74|10.56|11.1|10.7|11.52|12.88|17.14|16.2|17.98|18.02|15.68|18.78|17.88|16.46|18.45|20.38|20.25|18.8|17.02|17.05|10.35|12.7|12.62|11.38|16.7|8.78|16.42|24.38|
2020-10-25 01:07:41|amer_0845|HLF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.75|3.175|3.125|4.25|4|4.5|4.375|4|4.375|5.5|4.125|2.025|2.1|1.75|2.125|1.75|2.4|1.875|2.35|2.55|2.7|2.505|3|3.475|3.575|3.9|3.75|4.725|5|5.25|5.585|5.625|5.2|4.85|4.95|4.935|4.9|4.55|4.38|4.35|4.49|4.475|4.8|4.975|5.25|4.825|4.5|4.675|4.3|3.5|3.4|3.875|3.675|4.52|5.3|5.41|6|8.05|7.405|7.98|7.445|8.125|9.325|9.965|11.15|15.64|17.58|15.5125|17.99|23.015|24.01|24.39|21.29|22.66|24.95|21.33|17.28|15.55|14.54|18.85|25.38|19.92|18.28|18.6|13.95|15.66|10.6|10.7|8.35|6.5|7.75|8.57|11.23|8.59|6.3|6.34|8.5|
2020-10-25 01:07:45|amer_0846|HOT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.89|11.19|10.8|10.45|10.43|10.27|10.55|10.08|11.21|10.31|9.88|10.6|10.54|10.54|10.89|10.4|10.75|9.87|9.41|9.29|7.91|8.43|9.16|6.13|7.2|6.6|6.85|7.06|1.97|2.71|2.5|
2020-10-25 01:07:46|amer_0847|IBG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3827|8.3013|9.1558|8.9524|8.3013|7.7316|7.4956|9.4407|10.4254|11.1904|9.8476|12.4112|13.632|16.3014|19.4836|16.9932|18.7186|15.4632|9.7743|10.1324|11.3044|12.2484|13.8273|11.931|10.7835|11.223|10.9951|12.6961|11.2718|9.9697|10.4498|12.4112|9.4407|7.935|5.3958|4.4192|1.4893|1.4812|0.6429|1.0987|1.3673|2.0509|1.53|1.2289|1.8393|1.5707|2.21|3.55|5.09|6.1|5.81|6.26|6.65|7.19|8.28|7.1|6.66|4.6|4.03|4.09|5.01|4.98|5.78|3.36|4.69|6.87|
2020-10-25 01:07:48|amer_0848|INO.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.11|9|8.85|9.81|9.71|9.75|9.04|9.15|9.05|8.79|9.41|9.7|9.94|9.83|9.19|9.48|10.1|10.19|9.95|10.15|10.26|10.57|9.31|10.24|10.01|10.45|10.76|5.72|7.62|7.26|
2020-10-25 01:07:49|amer_0849|IPLP.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:49|amer_0850|JWEL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19|22.5|22.58|26.5|26.81|21.01|19.07|20.36|22.65|26.04|25.38|35.58|42.09|
2020-10-25 01:07:50|amer_0851|KBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|22.59|21.5|18.75|22.25|22.24|23.76|28.61|28.95|32.9|34.19|32.5|39.02|39.32|39.05|39.34|46.11|50.17|52.37|47.02|49.5|44.5|41.5|41.77|42.02|39.02|40.1|38.77|41.98|36.51|37.145|38.22|32.22|37.47|40.29|36.32|43.15|26.05|26.45|28.51|
2020-10-25 01:07:52|amer_0852|KPT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|18.5|16.5|17.13|17.5|16.25|15.875|15.95|16.96|16.3|15.58|13.28|11.65|13.19|12.36|14.02|15.69|15.55|14.05|14.95|13.33|11.79|10.45|9.82|7.87|9.2|7.99|9.48|9.84|9.46|10.78|13.19|
2020-10-25 01:07:53|amer_0853|KWH.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:07:54|amer_0854|LAC.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|2.7|1.05|3.05|3.2|5.5|7|6.8|4.55|5.9|6.4|6.05|3.05|2.2|1.375|1.35|0.75|0.775|0.725|0.875|0.75|1.35|1.125|3.8|2.5|4.15|2.65|3.05|3.4|1.65|1.825|2.45|5.45|4.6|4.1|5|4.4|7.9|10.81|6.98|6.94|6.25|3.91|5.19|5.03|4.01|4.14|3.62|7|14.18|
2020-10-25 01:07:55|amer_0855|LGO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|7.5|7.8|7.8|8.1|8.1|5.1|5.1|5.4|1.8|3|2.4|13.5|14.4|12|28.2|10.5|9|5.4|3.6|4.2|3.3|4.5|3|1.8|3|1.2|1.5|1.4|4.1|5.1|5.5|2.8|1.6|2.7|3|1.8|1.5|1.1|1.8|2.05|2|3.7|4.6|7.2|5.4|4.95|4.6|13.4|3.1|0.7|0.7|0.9|1.35|1.65|2.3|1.65|2.25|3.4|4.2|3.85|2.95|2.8|2.75|2.3|2.4|1.9|2.35|1.75|2|2.1|2.8|2.7|2.7|1.73|0.98|0.69|0.38|0.295|0.33|0.46|0.43|0.465|0.5|0.45|0.87|1.02|1.29|1.73|3.26|2.96|2.33|1.9|1.57|1.01|0.64|0.8|1.01|
2020-10-25 01:07:58|amer_0856|MAL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.5|15.75|15.75|19.5|26|45.25|49|46.25|48.5|34.75|41.75|46|45.5|43.75|33.75|32.75|25.75|31.25|28|26.5|42|25.75|24.75|28.75|31.6|22.25|16.4|8.85|13|12.3|13.9|17.4|17.75|14.25|13.3|14.75|15.5|15|14|15.4|12.5|11.25|12.15|15.1|13.6|11.7|5.55|6.15|5.06|3.55|0.86|0.35|1.75|1.68|1.94|1.85|2.38|2.62|4.06|4.05|4.25|3.14|2.72|3.25|3.09|3.8|2.95|3.4|4.16|5.91|8.61|7.22|11.85|11.59|12.89|13.4|17.91|15.75|16.49|15.6|17.98|16.21|18.25|19.5|20.8|18.13|20.38|19|16.54|18.11|13.36|18.08|16.74|14.66|14.5|6.53|7.78|6.91|
2020-10-25 01:08:02|amer_0857|MENEF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:02|amer_0858|MI.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.07|18.5|20.29|18.81|22.62|23.15|19.5|19.9|18.28|
2020-10-25 01:08:03|amer_0859|MPVD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3882|4.8758|4.0957|3.6569|2.3404|4.7783|4.2907|5.0709|3.4618|1.9991|1.8626|2.3404|2.6817|2.1941|1.57|1.414|0.7801|0.5949|0.4486|0.5461|1.1702|0.8679|0.6729|0.7899|0.7411|1.1214|1.5018|1.9503|0.6826|1.2775|2.4867|2.3404|1.6383|2.0478|1.8431|2.0478|3.2863|2.1746|3.3448|4.4858|3.1205|3.4033|3.8617|4.0469|5.1391|4.5248|4.0957|4.6808|4.1445|2.828|1.0044|0.8289|1.6285|2.672|2.2429|2.0869|2.4867|4.3882|6.4848|5.5584|5.0221|4.7393|3.7544|4.7881|3.8714|4.1932|3.8222|4.1482|4.642|5.3037|5.0963|5.1457|4.879|5.679|4.7901|4.28|5.15|3.62|3.96|4.89|5.97|7.15|6.72|5.15|3.88|4.05|3.41|3.32|3.3|2.67|1.92|1.23|1.41|1.28|1.15|0.38|0.305|0.425|
2020-10-25 01:08:06|amer_0860|MRG.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11.3|11.88|11.13|11.28|10.05|9.41|9.41|9.83|10.2|10.09|10.02|10.53|9.88|10.25|10.67|11.89|12.52|12.66|13.55|14.63|15.35|15.46|15.09|13.66|15.05|16.09|16.86|18.3|17.98|19.83|18.67|13.01|14.82|14.42|
2020-10-25 01:08:07|amer_0861|MRT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.1|7.25|8.5|8|7.85|7.7|8.4|8.65|8.4|8.5|8.6|8.25|8.2|9.09|9|8.75|8.45|8.33|8.75|9.08|9.21|9.82|8.85|9.22|10.25|10.16|10.85|10.54|10.72|11.38|10.6|11.43|13.9|15.68|14.31|13.82|12.99|12.32|13.14|12.68|11.5|9.21|9.75|11.7|13.06|13.48|13.48|13.7|14.71|14.74|15.4|14.72|16.03|16.71|16.44|17.62|17.84|17.85|16.3|16.15|16.08|16.75|17.55|18.38|18.16|17.67|16.33|13.46|13.62|14.17|14.73|16.05|14.79|15.58|14.69|14.41|13.75|13.66|13.17|12.03|10.74|12.42|11.97|11.71|11.78|5.04|5.13|4.24|
2020-10-25 01:08:11|amer_0862|NEO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.02|15.98|18.13|15.15|11.98|12.68|10.64|12.38|6.08|9|10.42|
2020-10-25 01:08:11|amer_0863|NEPT.TO|price|1.62840236686|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.2|1.05|1.02|1|0.82|0.72|0.57|0.38|0.47|0.33|0.305|0.2|0.185|0.2|0.25|0.235|0.2|0.87|2.1|3|2.89|3.41|8.28|7.72|3.48|3.61|3.65|3.26|2.18|0.59|1.52|1.62|2.14|2.39|2.2|1.7|1.25|2|3.5|3.25|3.23|2.91|3.06|3|4.47|2.46|2.56|3.03|3.49|2.61|2.59|2.59|2.1|2.09|2.16|1.69|1.75|1.56|1.22|1.4|1.24|1.36|1.33|1.42|1.11|1.98|3.73|3.66|4.46|4.19|5.38|5.63|5.83|3.67|3.01|4.2|3.53||
2020-10-25 01:08:14|amer_0864|NOA.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|18.43|24.41|22.36|17.45|13|16.18|20|12.03|3.43|4.08|5.74|6.62|6.86|9.26|10.45|8.4|10.57|12.01|7.44|6.05|5.48|4.99|2.71|2.86|3.53|4.7|4.8|5.3|6|8|8.69|6.72|3.63|3.78|3.1|3.04|2.51|2.55|3.62|3.27|5.18|5.87|5.84|5.24|6.28|6.9|7.81|11.93|11.37|16.5|14.02|16.01|15.97|8.16|8.32|9.37|
2020-10-25 01:08:15|amer_0865|OSK.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|7.54|4.4|3.77|4.71|4.4|4|3.1|2.4|2|2.4|1.3|1.19|1.02|2.25|3.07|2.53|4.81|4.08|4.32|3.36|2.55|1.69|2.27|2.76|3.08|3.34|3.37|3.89|2.42|3.83|3.6|
2020-10-25 01:08:17|amer_0866|PBL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|11.4|12.45|9.7|10.24|10.65|9.07|10.05|10.3|9.9|8.74|6.95|8.05|6.64|5.01|5.9|3.97|4.62|4.15|2.8|2.35|2.4|2.35|2.23|2.08|2.03|1.84|1.9|2|2.05|2.2|2.5|2.73|2.9|3.15|3.75|4.01|4.8|5.2|6.12|8|7.45|7|7.8|8|8.06|8.25|10|10|14.6|17.1|22.14|21.72|21.87|19.4|22.28|24.3|19.67|20.23|14.96|17.65|17.97|
2020-10-25 01:08:19|amer_0867|PHO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.18|0.97|0.38|0.33|0.07|0.2|0.3|0.2|0.23|0.14|0.13|0.15|0.32|0.3|0.46|0.4|0.37|0.42|0.75|0.7|0.6|0.46|0.44|0.28|0.18|0.14|0.16|0.125|0.05|0.07|0.075|0.05|0.04|0.01|0.02|0.02|0.035|0.045|0.04|0.07|0.11|0.11|0.18|0.075|0.07|0.05|0.06|0.045|0.06|0.055|0.1|0.13|0.15|0.255|0.3|0.465|0.52|0.47|0.73|0.69|0.7|0.64|0.77|0.83|0.72|0.98|1.39|1.43|1.37|1.85|1.85|2.36|1.72|0.91|1.27|1.17|0.98|1.21|0.85|1.81|1.46|
2020-10-25 01:08:21|amer_0868|PIF.TO|price|0.543564356436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6980|6020|5620|4600|4340|2880|1840|930|450|680|650|440|580|460|400|460|280|130|140|60|20|10|10|12.27|9.75|8.17|8.38|8.95|16.38|14.2|13.71|16.62|16.31|17.33|18.81|12.69|10.69|11.15|11.57|14.92|13.2|10.87|11.61|14.1|13.49|
2020-10-25 01:08:23|amer_0869|PL.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|14.95|14.18|16.17|11.46|11.34|9.7|10.8|9.99|5.66|4.17|6.05|
2020-10-25 01:08:24|amer_0870|PLC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7641|4.7641|5.0976|5.4787|5.4787|5.5126|5.8027|5.7544|5.5706|5.2708|4.8356|4.8356|4.9323|5.1741|5.3191|5.5609|5.5609|7.75|7.35|7.47|7|7.16|7.6|7.85|7.85|8.5|8.78|7.73|9|8.6|8.75|8.73|10.6|12.63|12.96|12.45|11.75|12.1|11.78|13.19|15.67|15.25|16.7|18.95|19|22.33|26.65|23.8|26.03|23.25|25.21|29.31|26.32|29.45|21.09|22.66|27.1|
2020-10-25 01:08:25|amer_0871|PONY.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:26|amer_0872|PSN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:26|amer_0873|PZA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.13|12.25|12.5|13.35|13.45|13.65|13.46|14|14.53|13.59|13.75|13.65|13.83|14.72|15.32|17.48|17.31|17.36|16.53|16.2|14.16|12.51|9.81|8.39|9.99|9.98|10.13|9.7|6.95|8.58|8.54|
2020-10-25 01:08:28|amer_0874|QTRH.TO|price|0.474483204134|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|69.75|36.85|57.5|32|6.08|7.04|4.6|1.9|3.07|2.75|2.14|1.49|1.36|1.54|3.28|4.9|3.43|3.1|2.1|1.6|0.98|0.94|0.8|0.87|0.56|0.72|1.29|2.06|6.31|6.15|4.69|3.92|1.92|1.97|1.68|1.24|1.41|1.5|2.11|2.08|2.87|3.04|3.56|4.56|6.16|6.06|9.06|6.11|5.18|5.77|4.86|5.32|4.56|3.69|3.78|3.28|3.38|3.24|3.51|3.52|2.98|3.02|2.64|2.47|2.79|2.82|2.84|1.99|2.54|2.77|1.79|2.2|1.93|1.92|1.42|1.55|1.55|1.45|1.57|1.66|1.43|1.68|2.03|2.59|
2020-10-25 01:08:31|amer_0875|RAY.A.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.3|6.17|7.05|6.99|7.6|8.77|8.45|7.89|9.59|9.84|10.36|8.77|8.96|6.33|7.11|6.14|7.15|7.04|3.25|5.26|5.47|
2020-10-25 01:08:32|amer_0876|REAL.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|10.75|10.6|10.01|7.29|5.65|4.5|3.38|5.21|7.01|11.01|12.6|13.83|26.48|23.4|
2020-10-25 01:08:33|amer_0877|RME.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|11.45|16.5|11.49|3.41|4.62|3.55|5.8|8.8|9.7|8.35|7.95|9.1|10.4|9.7|8.87|8.65|11.96|10.93|11.09|11.81|12.76|13.75|11.46|12.39|11.31|10.87|10.39|8.84|8.67|8.59|6.41|5.85|5.84|7.05|9.05|9.61|9.95|9.9|10.9|14|12.1|11|10.27|8.3|8.96|8.2|7.03|6.36|3.79|4.53|5.47|
2020-10-25 01:08:35|amer_0878|ROOT.TO|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.7|13.12|9.8|5.42|4.1|4.29|3.45|1.95|1.93|0.88|1.15|1.32|
2020-10-25 01:08:35|amer_0879|SBB.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.25|0.36|0.24|0.2|0.15|0.12|0.12|0.12|0.12|0.12|0.2|0.25|0.25|0.45|0.27|0.15|0.16|0.12|0.15|0.11|0.03|0.06|0.05|0.24|0.11|0.23|0.15|0.67|1.75|1.35|0.9|1.1|1.1|0.92|0.7|0.68|0.88|1.7|0.99|1.18|1.9|2.93|2.94|2.24|1.61|1.65|1.38|0.95|0.57|0.7|0.96|0.89|1.24|1.36|2.14|4.41|5.61|5.92|5.94|4.4|3.83|2.8|2.11|3.46|2.21|1.98|0.85|1.09|0.7|0.97|0.8|0.69|0.355|0.35|0.415|0.38|0.73|0.93|1.11|1.39|1|1.47|1.97|2.28|2.28|1.69|1.51|1.2|1.2|1.31|1.36|1.91|1.93|1.04|1.89|2.93|
2020-10-25 01:08:39|amer_0880|SGY.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.15|0.15|0.2|0.275|0.275|0.45|0.65|0.6|0.65|0.925|2|1.9|1.9|1.575|1|1.075|1.5|1.625|2.385|3.15|3.2|4.5|5.2|6.85|7.45|7.75|6.62|6.75|7.175|7|7.31|6.65|5.25|4.45|3.92|2.85|2.3|2.7|4.42|3.39|1.76|1.69|1.83|2.3|3.18|7.42|6.05|5.3|7.28|8.35|9.37|8.14|9.33|9.88|6.65|7.66|5.55|3.7|5.07|6.04|6.8|5.83|7.61|7.16|3.94|2.92|3.88|2.74|2.02|2.13|2.45|2.42|3.15|2.55|2.01|2.34|1.97|1.99|2.22|2.66|1.4|1.33|1.12|1.19|1.11|0.235|0.37|0.205|
2020-10-25 01:08:42|amer_0881|SOT.UN.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.95|7.08|7.06|7.89|7.61|8.45|7.82|8.05|8.08|8.03|8.15|7.64|7.69|8.01|5.91|6.12|5.88|6.37|5.93|3.61|3.66|3.61|
2020-10-25 01:08:44|amer_0882|SOX.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:08:44|amer_0883|SVM.TO|price|0.0865066225166||||||||||||||||||||||||||||||||||||||||||||||||||||2.33|3.27|2.67|3.5|2.1|1.6333|1.2|0.9|1.2667|0.9|0.7667|0.3667|0.4|0.3667|0.3667|0.2|0.2667|0.2333|0.1667|0.1333|0.0667|0.0667|0.0667|0.0266|0.04|0.04|0.0433|0.04|0.7167|0.5266|0.2534|1.12|0.8734|0.8033|0.4|0.2333|0.6333|0.5667|0.9467|1.14|5.7067|6.3333|4.29|4.5867|6.3133|6.4267|6.9267|7.4267|8.61|7.75|4.9|2.04|3.04|2.73|3.84|5.75|6.65|7.41|6.76|8.92|13.81|13.25|10.73|9.51|6.91|6.23|5.34|5.9|4.09|2.89|3.19|3.46|2.14|2.36|2.04|1.72|1.56|1.48|1.06|1.06|1.88|2.9|3.78|3.65|4.47|4.27|3.73|3.3|3.47|3.61|3.52|3.13|3.68|3.05|4.06|5.11|5.66|5.17|9.55|9.67|
2020-10-25 01:08:46|amer_0884|TCW.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.6|0.425|0.5|0.9167|1.05|1.2083|1.3667|2.2667|2.2917|2.3583|2.5667|3.425|2.3167|2.125|2.725|2.9333|2.8167|3.1667|3.275|3.4167|3.6783|4.4333|5.21|7.015|7.9267|10.5417|12.2917|15.72|20.75|27|24.925|21.5|19.92|20.69|23.02|22.18|20|19.28|18.76|24.21|15.58|7.25|7.35|10.02|13.24|14.13|13.1|13.64|15.62|20.21|22.02|22.55|18.39|17.48|15.59|11.69|12.32|13|14.55|14.35|14.74|12.84|13.42|17.5|13.66|5.57|3.63|4|1.43|0.64|1.15|2.47|2.43|4.56|3.66|3.49|4.33|4.11|3.16|3|2.43|1.09|1.43|1.17|1.19|1.14|0.485|0.85|1.15|
2020-10-25 01:08:49|amer_0885|TGO.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.5|5.56|4.5|5.05|4|3.8|3.35|4.98|4.98|5|5.2|5.98|5.45|7.89|9.75|10.43|10.74|10.1|10.5|10.15|11.1|10|8.05|7.8|6.35|6.18|4.97|5.34|4.99|5.6|7.15|5.53|4.7|4.88|4.88|5.1|5|4.5|3.6|4.87|4.56|4.1|5.44|5.94|7.92|10.91|10.69|11.12|10.22|8.7|5.75|6.07|6.75|
2020-10-25 01:08:51|amer_0886|TGOD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.67|6.48|7.21|2.46|4.82|3.23|2.03|0.75|0.3|0.365|0.245|
2020-10-25 01:08:52|amer_0887|TGZ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.95|12.8|12.5|10.5|10.4|11.25|8|10.5|11|5.55|2.95|3.55|2.6|4.5|3.6|3.7|2.275|3.25|3.75|2.95|2.45|3.5|5.65|6.35|4.35|4.15|3.73|2.84|3.01|4.28|4.72|3.68|3.92|3.96|3.96|5.33|6.74|7.06|12.3|14.04|
2020-10-25 01:08:53|amer_0888|TMD.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|16.5|9.3|7.2|6.3|9|8.4|12|11.4|9.6|27.6|42.6|32.4|38.4|45|42.9|51|37.8|39|37.2|21.9|17.4|12.9|29.7|64.5|72.9|70.2|42.6|54.6|48.9|42|33.3|26.1|24.6|12.9|9.6|10.5|3.9|8.7|11.4|8.1|7.78|2.66|1.6|4.01|3.06|1.44|0.65|0.21|1.15|0.99|
2020-10-25 01:08:55|amer_0889|TMR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.5|6|9|14.85|18.63|15.99|16|14.91|10.19|9.54|7.92|5.4|4.7|6.48|4.56|6.23|4.85|3.5|0.45|1.59|1.28|
2020-10-25 01:08:56|amer_0890|TNT.UN.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|7.48|6.01|6.13|6|5.91|6.6|6.5|5.99|6|6.06|5.66|5.1|5.7|5.88|6.4|6.11|6.06|6.21|6.44|6.69|6.46|6.67|6.64|5.45|6.65|6.6|7.09|7.42|4.88|5.56|5.65|
2020-10-25 01:08:57|amer_0891|TOT.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.62|0.44|1.5|1.6|1.13|1|1.22|1.1|1.1|1.6|2.3|1.76|1.5|1.95|1.95|1.69|1.9|2.3|2.8|3.95|4.65|6.36|5.94|5.62|6.95|8.47|9.99|14.2|17.05|15.65|16|14.58|12.03|11.34|11|8.59|5.11|6.82|8.5|5.9|3.6|3.53|4.36|4.99|6.97|8.94|8.39|8.6|14.09|16.95|14.35|12.92|17.08|16.48|13.9|15.13|14.25|14|14.35|17.27|20.56|20.46|22.55|19.78|13.89|14.03|15.15|14.92|13.32|11.9|13.32|13.54|14.07|13.3|12.39|14|14.15|13.36|11.46|10.95|9.3|9.58|8.33|6.35|6.08|2.17|2.37|2.15|
2020-10-25 01:08:59|amer_0892|TRL.TO|price|0.251552795031||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.8|9.7|9.7|9.89|9.83|9.84|9.5|8.09|6.6|4.99|4.45|4.06|3.38|2.26|2.09|2.9|2.05|1.43|1.29|1.13|1.22|
2020-10-25 01:09:01|amer_0893|TRZ.TO|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5834|9|10.85|8.5|10.4|11.3|10.75|11|8.7|5|6|6.75|7.1|7.2|7|7.55|9.75|8.25|9.5|9.5|11.88|4.7|7.39|6.95|7.03|6.95|5.8|4.25|4.57|7.4|14.95|16.69|20.75|20.75|25.26|23.22|22.88|18.8|20.1|22.6|26.6|24.7|32.85|35.89|33.2|39.88|27.35|21.16|19.48|13.5|9.75|10.78|10.95|15.85|21.06|12.95|12.02|15.43|17.6|11.75|11.06|6.7|7.23|5.33|3.26|5.35|5.99|5.4|7.71|12.39|11.46|8.73|9.12|8.63|8.4|7.04|7.84|7.64|7.28|8.19|6.61|6.3|5.23|5.18|6.05|10.17|10.87|8.38|8.76|6.56|5.81|5.41|11.48|15.7|16.23|10.15|5.37|4.94|
2020-10-25 01:09:04|amer_0894|TSU.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4147|1.3793|1.4147|1.2379|1.0964|0.8842|0.9549|0.7427|0.9195|2.4757|1.8037|7.4271|9.5492|8.1345|10.0443|8.4528|9.726|8.1345|1.5915|1.2379|0.8842|1.061|0.9195|0.7781|0.7073|1.4147|1.061|1.344|2.4757|2.405|4.7746|8.8418|8.9479|7.1796|4.9868|4.5978|3.7489|1.8745|1.7684|1.4147|1.0964|0.5128|1.4324|0.7604|0.4067|0.3537||0.4598|0.2122|0.2299|0.1061|0.1415|0.2299|0.6189|0.1238|0.0743|0.06|0.115|0.1|0.07|0.025|0.04|0.045|0.03|0.03|0.03||||||||||||20.51|21.1|25.99|26.37|26|26.55|27.11|25.61|30.1|29.8|29|40.3|40.5|57.8|84.75|
2020-10-25 01:09:06|amer_0895|TWM.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.59|2|1.55|1.36|1.42|1.27|1.5|1.62|1.37|1.31|1.39|1.52|1.38|1.25|1.38|1.23|1.41|1.39|1.12|1.2|0.44|0.85|0.7|
2020-10-25 01:09:07|amer_0896|USA.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|22.2|12.48|14.52|8.4|8.16|7.2|3.6|5.88|4.92|4.2|3.6|5.4|4.68|4.8|11.16|15.6|33.48|23.28|14.4|12.96|7.92|7.56|6.72|4.38|12.24|13.8|12.84|19.68|24.24|18.96|18|14.64|16.68|15|9.36|2.82|3.36|5.64|7.44|7.92|8.04|8.64|11.16|11.88|15.24|15.12|23.52|25.56|21.48|9.24|13.32|12.6|8.64|4.56|3.54|2.52|3.12|4.2|3.24|2.76|2.34|2.7|2.04|1.32|2.4|3.96|4.14|3.3|3.78|3.68|5.23|4.74|4.35|4.17|2.84|2.22|2.12|3.07|3.79|4.29|1.98|3.38|4.08|
2020-10-25 01:09:09|amer_0897|VFF.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.61|11.4|6.4|5.52|6.55|6.7|7.6|5.4|5.85|2.85|2.6|2.76|2.86|3.35|3.05|2.44|2.3|2.52|2.25|1.05|0.85|0.87|0.5|0.73|1.1|1.19|1.26|1.27|1.18|1.28|1.22|1.36|1.3|0.85|0.7|0.9|0.85|0.8|1.08|1.25|1.49|1.33|1.15|0.85|0.98|0.94|0.92|0.85|1.38|1.55|1.37|1.31|1.72|2.22|2.57|7.6|5.81|6.47|7.66|4.38|23.34|15.08|14.12|8.22|3.45|6.31|7.6|
2020-10-25 01:09:11|amer_0898|VLE.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.5|1|1.7|1.6|1.55|2.1|6|5|8|7.5|2.5|3.15|2|2.55|5.5|5.3|7.4|11.4|4.8|1.5|2.1|1.9|2|4|5.9|4.1|3.45|3.9|4.55|2.45|1.94|1.5|2.01|1.4|1.27|0.88|0.97|0.435|0.43|0.29|0.63|0.58|0.36|0.38|0.55|0.59|0.41|0.66|0.72|1.24|0.89|0.9|0.66|0.68|0.5|4.35|4.62|4.67|3.5|2.86|2.52|2.31|3.39|0.62|0.205|0.31|0.325|
2020-10-25 01:09:14|amer_0899|VMD.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|3.24|4.15|6.65|4.87|6.5|8.94|9.2|8.21|5.84|13.94|12.13|
2020-10-25 01:09:14|amer_0900|VNR.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:15|amer_0901|WDO.TO|price|0.00352630032324||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.45|3.7|3.45|3.05|3.9|3.5|4|3.15|3.75|3.5|3.25|2.1|2.25|2.55|2.3|2.25|1.3|0.95|0.95|1.01|1.5|2.2|2.21|2.3|2.5|2.8|2.4|2.46|3.8|3.05|3.09|2.4|2.3|1.15|1|1|0.95|2.15|2.22|1.86|1.99|1.67|1.54|1.6|1.54|1.64|1.37|1.03|0.57|1.36|1.3|1.72|1.99|2.04|2.32|2.4|2.7|2.72|2.81|2.75|2.75|1.47|1.39|0.86|0.93|0.62|0.53|0.33|0.63|0.74|0.79|0.89|0.7|1.17|1.15|0.97|1.05|1.66|1.63|1.99|2.69|4.03|3.31|2.54|1.99|1.91|1.94|3.66|3.99|4.39|4.28|6.72|6.51|8.48|10.55|13.46|13.45|
2020-10-25 01:09:18|amer_0902|WPRT.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|19.425|63|49|61.425|45.15|28.875|34.475|14|18.655|30.8|19.145|10.675|9.275|4.83|4.655|6.335|4.725|7|5.985|5.53|6.37|6.23|5.145|4.62|3.325|3.185|3.325|4.375|4.235|5.32|9.1|7.175|8.085|10.78|16.59|11.04|6.25|6.32|8.65|11.98|12.23|16.5|19.35|19.18|18.35|18.35|20.48|31.47|31.81|43.64|32.86|25.87|27.09|28.99|30.56|28.2|18.92|15.67|17.84|12.03|4.14|5.07|6.54|3.6|3.17|3.83|2.38|1.94|1.57|1.24|3.05|3.5|4.6|3.87|3.4|4.08|1.86|1.98|3.41|3.74|3.15|1.02|1.65|2.48|
2020-10-25 01:09:21|amer_0903|XAU.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2451|4.1663|3.0041|3.9102|3.8807|4.4421|4.4323|3.2306|3.2109|2.62|4.5111|6.1362|3.3193|2.7874|2.4821|1.71|2.58|2.16|2.23|1.88|2.6|2.36|2.38|
2020-10-25 01:09:22|amer_0904|XTC.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.2667|3.5|3.7333|4|5.0834|5.8333|4.6667|5.5|4.575|3.625|3.5|4.25|4.375|4.5|4.475|3.4|3.375|3.75|3.5|2.45|2.975|2.875|3.55|4.4|6.5|5.85|6.375|6.9|7.25|6.95|6|6.13|6.6|7.25|7.45|5.15|5|4.25|4.25|3.8|3.6|4.3|3.85|3.96|4.65|4.65|4.23|3.37|3.33|2|1.13|1.05|1.3|1.66|2.15|2.7|3.15|3.4|3.75|4.15|4|3.2|3.3|4.66|5|4.75|5.8|6.29|5.9|6.5|7.65|8.85|11.11|9.92|10.92|14.3|14.53|15.01|17.4|15.05|12.6|12.06|10.72|11.75|10.8|9.92|9.71|9.14|8.88|9.23|8.88|9.48|8.26|7.35|8.24|5.61|6.72|6.52|
2020-10-25 01:09:25|amer_0905|Y.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|9.34|11.01|11.2|21.26|24.85|18.79|15.56|19.58|15.69|19.39|16.19|15.27|20.7|18.32|20.45|17.61|8.2|7.44|8.62|8.18|6.99|9.13|8.4|6.3|6.19|7.42|8.54|9.02|7.02|9|11.58|
2020-10-25 01:09:26|amer_0906|CNNX.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:26|amer_0907|CURA.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:26|amer_0908|CWEB.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:27|amer_0909|FIRE.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1310|900|700|655|595|265|175|85|110|35|20|15|35|35|20|15|30|15|10.5|6|5.5|5.5|4|4.5|3.5|2.5|4.5|2|7.5|5|11|9|12.25|7.5|17.5|19.75|14.5|9.75|7.5|7.5|23.5|25|12|11.5|23.5|22.5|25|11.5|14|10.25|3.75|4|2.75|2.25|1.5|1|1.75|3.5|3|3.5|||||||||||||0.325|0.4|0.365|0.34|0.19|0.18|0.155|0.45|0.375|0.35|1.01|1.53|1.55|1.31|1.47|1.86|1.73|1.6|2.16|1.36|2.23|1.53|1.31|0.63|0.285|0.31|0.135|
2020-10-25 01:09:29|amer_0910|HMMJ.TO|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|8.62|9.55|17.21|16.64|17.7|24.35|14.35|22.8|18.12|13.05|8.75|6.1|7.2|5.78|
2020-10-25 01:09:29|amer_0911|HUGE.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|amer_0912|LABS.V|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|amer_0913|OILS.CN|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|amer_0916|HYG.TO|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2020-10-25 01:09:30|pink_usa_0000|EDCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|0.35|0.3995|0.5954|0.6529|0.7|0.795|0.6549|0.7885|1.42|1.33|1.15|0.8|0.613|0.546||0.15|0.204|0.1|0.07||0.07|0.13|0.275|0.247|0.15|0.295|0.2|0.1872|0.24|0.3|||0.8|0.973|0.85|||0.5566|0.4121|0.2965|0.18|0.18|0.18|0.18|0.15|0.08|0.07|0.0973|
2020-10-25 01:09:31|pink_usa_0001|CMWAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2|53|51.75|41.65|50.45|52.4|54.54|54.7|44.42|49.32|52.99|53.16|58.17|64.64|72.21|61.86|68.6|69.483|69.56|76.44|68.205|69.71|74.7|67.23|51.35|62.31|56.59|55.34|56.5|59.93|66.2|63.63|59.14|62.325|55.08|53.4|50.575|50.76|50.18|57.19|55.24|56.2|39.25|48.13|45.94|
2020-10-25 01:09:33|pink_usa_0002|WEBNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9376|10.8382|12.9263|16.1578|22.3724|22.3724|25.2062|20.0357|22.7701|22.7204|24.0727|22.084|18.6436|20.0854|22.4221|20.4036|25.0571|26.9662|32.082|25.8525|30.2773|27.9903|30.8142|31.8682|28.3881|26.5983|30.9276|23.8937|20.5826|23.8|22.63|20.34|22.31|24.07|25.56|23.05|24.89|23.92|22.5|21.22|19.67|16.655|18.03|19.49|19.97|16.71|9.952|11.81|12.154|
2020-10-25 01:09:36|pink_usa_0003|MQBKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.225|20.087|17.4582|33.072|53|45.686|47.064|33.39|38.266|39.5168|39.697|35.0436|22.9384|25.4188|32.6692|27.4646|31.588|38.6688|39.697|40.0044|48.8342|50.5938|52.4|56.45|50.085|47.28|58.79|62.97|52.58|60.4|49.6|51|64.19|63.61|69.03|68.38|71.52|77.11|79.37|89.59|92.4175|75.115|89.65|88.26|89.4|97.05|51.97|81.745|86.35|
2020-10-25 01:09:38|pink_usa_0004|MCQEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|19.25|19|32|44.55|45.1|45.65|31.4|31.9|36.85|37.15|33.5|22.1|24.2|29.7|26.35|30.5|35.65|36.75|38.25|47.3|48.25|53.05|56.45|51.05|46.8|60.25|61.3|54.55|50.25|50.75|57.9|60.5|63.7|65.81|65|71.6|77.25|80.25|91.1025|89.75|73.5|89.25|83.5|81.8|94.52|54.25|78|85.5|
2020-10-25 01:09:40|pink_usa_0005|ASXFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|37.35|37.75|35.33|31.99|28.5|30.9|33.5|29.3|31.25|32.32|36.9|30.84|32.46|32.8|33.27|32.81|32.29|29.95|33|31.34|26.5|29.5|31.8|33.75|36.65|37.06|39.21|40.21|42.99|42.94|43.14|47.6|46.38|42.42|49.5|56.15|56.26|56|48.16|56.62|57.89|
2020-10-25 01:09:41|pink_usa_0006|QUBSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3962|2.1299|2.0234||1.9702|1.6294|1.9915|2.4494|2.8754|2.4175|2.2045|1.9702|2.4281|2.3429|2.5027|2.6837|2.5559|2.6624|2.9286|2.8222|2.5879|2.6624|3.131|3.0884|2.1832|2.6624|4.2599|4.4409|5.2609|5.0053|4.3131|3.6741|3.1949|2.7689|1.9169|1.278|1.6507|2.5027|2.7796|2.6624|1.9276|2.6411|2.7157|2.2045|2.066|1.6187|1.5548|1.9169|1.1928|1.3525|1.5868|1.9702|1.3419|1.427|1.0021|1.065|1.3312|1.3674|2.0447|2.5868|2.5559|2.7157|2.86|3.11|2.09|2.45|2.35|2.8|4.15|4.51|4.0201|4.65|4.5|4.5|4.14|3.965|3.785|4.29|5.06|1.99|2.94|2.91|
2020-10-25 01:09:43|pink_usa_0007|QABSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6518|7.7179|10.5079|13.4566|14.5624|17.0394|14.785|15.595|10.22|12.065|11.98|15.46|20.845|23.245|19.92|22.71|22.87|20.88|20.99|19.35|19|21.925|25.1375|10.1|13.114|14.8|
2020-10-25 01:09:44|pink_usa_0008|WOLWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|18.7|17.75|20.75|25.25|24.9|25.35|24.25|28.1|26.6|25.9|29.65|24.36|25.4|27.35|26.15|29.8|30.43|35.48|29.36|32.1|30.07|33.14|33.5|31|24.765|22.835|20.9|17.74|17.55|16.75|15.53|17.47|16.76|19.62|19.205|20.04|21.06|20.16|22.08|20.4734|20.2|21.43|22.53|25.643|26.085|22.4605|25.24|26.4685|
2020-10-25 01:09:46|pink_usa_0009|GMGSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.35||0.57||0.56|||0.61|0.67||0.6203||0.7225||4.794|4.6731|4.98|4.41|4.3772|4.32|4.24|4.87|4.54|4.58|4.96|4.8|4.39|4.4|5.22|5.41|5.47|4.98|5.8|6.24|6.322|6.4||7.2|7.513|7.68|9.55|10.48|10.365|9.55|7.5|10.3|12.77|
2020-10-25 01:09:47|pink_usa_0010|RMSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|6.7|||9.9111|10.25|11.7|11.5|13.85|18|17|||19.25||21.68|24.78|27.9|32.49|32.45|34.7|36.95|45|42.97|42.9|47.06|51.97|47.95|41.13|45.19|46.44|53.42|55.4443|49.83|50.67|52.55|49.62|52.69|47.71|39.28|39.97|37.06|41.56|49.224|43.64|52.22|42.84|44.86|47.72|
2020-10-25 01:09:48|pink_usa_0011|RMYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96||13.27|11.8|13.4|14.48|12.26|14.04|11.9|10.06|10.13|10.3|10.65|12.56|10.87|12.96|9.88|12.72|12.35|
2020-10-25 01:09:49|pink_usa_0012|SKHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.55|||11.2|11.12|13.11|12.85|13.25|13.68|14.42|13.22|15.15|14.72|16.11|16.2|15.4718|14.93|15.962|16.828|12.86|13.22|14.28|15.7|17.03|15.17|17|18.76|16.66|17.86|17.53|18.165|18.105|15.7|17.41|19.01|18.86|20.24|14.86|20.87|23.895|
2020-10-25 01:09:51|pink_usa_0013|SKHCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.25|7|9.5|12.2|13.7|13.35|9.05|10.6|11.95|10.96|12.73|11.39|11.42|13.14|12.77|13.92|14.03|14.4|13.66|15.49|14.6|15.88|16.11|15.29|15.154|15.855|16.32|13.12|13.02|13.32|15.47|16.48|14.92|16.21|18.18|16.78|18.81|17.39|18.18|18.465|14.73|17.25|18.91|19|20.51|14.88|20.472|23.83|
2020-10-25 01:09:53|pink_usa_0014|BXBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|9.4|14.21|11.96|13.2|9.92|11.88|14.08|13.81|14.9|12.44|14.36|14.7|12.45|14.388|15.59|17.254|16.79|16.76|17.64|17.303|16.86|16.605|17.32|17.47|16.236|13.62|16.68|18.41|17.81|18.25|17.86|14.365|15.215|14.14|15.72|15.33|12.58|15.705|14.29|16.73|17.75|15.15|16.51|13.1|15.01|15.09|
2020-10-25 01:09:55|pink_usa_0015|BMBLF|price|0.0229885057471|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3473|3.6929|3.6648|4.4875|6.0301||6.2638|4.5343|5.6187||7.152|5.9834|6.4602|6.6845|6.8341|6.2638|7.0304|8.3674|8.3954|7.6445|8.1991|8.6|8.5|8.79|8.15|8.81|8.7|6.6|7.395|9.25|9.4913|9.75|9.17|7.03|7.32|7.4|7.3225||7.48|6.875|7.58|8.4|8.39|8.45|7.3|5.75|6.8|7.62|7.3|
2020-10-25 01:09:57|pink_usa_0016|APAJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.213|1.6668|1.479|1.7999|2.1364|2.2303|2.5042|2.4337|2.9581|3.2006|3.185|3.365|3.1693|3.7171|4.1241|3.8423|3.9049|4.3745|4.7188|4.4058|4.4371|4.2493|4.6171|5.0788|5.1187|5.9017|6.8242|6.2464|5.8977|6.0671|6.5253|6.5951|6.625|6.0671|6.747|7.0533|6.4058|6.5886|6.1|7.2|7.28|5.97|7.22|7.9101|7.82|8.04|6.27|7.85|7.515|
2020-10-25 01:09:58|pink_usa_0017|LLESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.85|4.65|5.85|9.35|9.1|8.2|6.33|6.81|8.69|8.93|8.99|7.08|7.46|7.66|7.5|8.16|9.4|10.33|7.65|9.39|9.85|10.89|12.35|12.69|13.4|12.92|11.48|8.88|10.45|10.54|9.25|10.41|10.494|11.995|12.84|13.93|12.675|13.62|14.65|14.09|8.215|8.645|9.07|11.92|12.54|5.85|8.34|8.1275|
2020-10-25 01:10:00|pink_usa_0018|CCLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|2.4375|2.3125|1.875|1.6875|2.6875|2.375|2.45|2.75|2.925|3.055|3.45|3.275|3.025|3.225|3.9|3.825|4.5|4.9|4.825|4.975|6.075|7.025|6.15|6.225|5.625|5.25|5.2|5.625|5.95|7.225|7.65|8.195|8.3|8.15|7.05|7.45|6.06|5.825|6.965|9.01|10.375|10.33|9.925|11.385|10.975|11.58|12.06|12.325|11.83|12.35|13.075|14.025|13.905|15.815|11.525|11.58|10.825|10|8.53|7.575|7.39|8.215|7.285|6.26|6.59|6.59|6.38|7.745|7.17|8.1|6.885|6.03|6.49|6.76|6.6|7.14|5.56|6.11|7.08|7.25|7.865|5|6.25|6.785|
2020-10-25 01:10:04|pink_usa_0019|CHEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|28.4|34.25|33.35|35.35|41.85|42|37.4|25.4|31.94|31.2|32|34.37|40.71|35.74|28.56|28.61|26.29|26.38|29.36|29.325|31.11|35.26|30.9|28.55|34.9|38.7601|45.37|53.89|43.5|52.135|60.92|62.64|67.1|69.58|70.91|73.4|62|62.52|71.49|70.47|78.94|50.2|66.36|70.5528|
2020-10-25 01:10:06|pink_usa_0020|BOALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||20|21.375|20.875|20|19.75|20.125|21.75|21.125|20|21.625|23.625|24.875|23.875|19.875|21.25|15.25|11.125|11.625|11.625|13.25|12.375|12||4.625|4.625|4.5|4.7|5.75|5.5|6.7|8|8.25|9.3|9.5|10.9|12.75|14.25|15.2|18.85|16.9|19.6|21.5|19.98|19.6|24.3|85.65|26.2|22.5|21.55|24.75|26.65|30.3|25.7|21.5|20.25|21.5|19.3|10.2|10.3|13.8|20.55|21|19.9|16.1|16.95|18.75|22.5|18.12|12.66|14.09|17.7|12.58|15.35|17.97|20.5|15.54|17.8|16.19|20.47|20.02|19.1|17.155|19.43|18.44|15.28|16.22|18.63|18.16|19.69|16.2|17.97|21.37|20.78|23.37|23.08|19.38|19.6|13.98|12.49|15.08|13.03|12.32|4.64|9.91|11.84|
2020-10-25 01:10:08|pink_usa_0021|ARLUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|2.65|2.55|2.9|4.05|3.3|4.1|3.16|3.25|3.04|3.26|2.47|1.87|2.23|3.07|3.06|2.85|3.18|3.84|3.6|4.25|4.21|5.05|5.05|5.233|5.3|6.248|5.872|5.787|7.485|7.55|9.4725|12.07|11.04|13.57|17.608|16.48|18.61|18.7444|23.55|20.47|15.16|17.23|21.4|20.69|24.07|13.1625|18.36|21.04|
2020-10-25 01:10:09|pink_usa_0022|IAUGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9365|14.1906|16.5984|18.1865|18.084|15.0615|18.1865|18.8627|17.8996|19.0266|15.5328|16.0041|18.1352|17.6639|23.4426|25.1127|29.9385|25.5328|27.459|26.1168|25.9221|27.8586|27.459|26.1885|24.1189|22.1107|17.2029|20.8504|21.5738|20.7582|21.5164|22.2336|24.0164|24.9028|26.2664|28.4016|30.0717|31.9826|27.1824|24.54|27.03|28.2|27.4|27.57|19.12|19.49|15.855|
2020-10-25 01:10:11|pink_usa_0023|CAHPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2776|1.2687|1.7869|1.8226|1.5278|1.3938|1.7779|1.4206|1.2061|1.4206|1.6886|1.5367|1.3402|0.4959|0.7014|0.4244|0.7684|0.633|0.507|0.4735|0.6031|0.8249|0.8885|1.0093|1.0869|1.8148|1.95|1.29|1.69|1.9|1.76|2.07|2.45|2.6692|2|2.54|2.67|3.05|3.33|2.685|2.3|3.97|4.2|
2020-10-25 01:10:12|pink_usa_0024|CHPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.24|0.1336|0.1093|0.1084|0.11|0.1154|0.15|0.165|0.1849|0.344|0.746|0.76|0.825|1.038|0.92|1.04|0.95|0.7301|1.36|2.0479|1.69|1.92|1.0279|1.89|1.96|
2020-10-25 01:10:14|pink_usa_0025|ALMFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.315|0.205|0.29|0.25|0.27|0.24|0.225|0.13|0.155|0.09|0.135|0.11|0.145|0.27|0.32|0.85|1.3|0.94|1.28|2.38|2.04|2|2.01|2.71|2.55|3.3|3.47|2.97|3.37|4.3|4.42|7.13|5.774|5.6325|7.12|8.53|10.51|16.39|18.36|18.69|15|22.29|23.665|23.62|25|16.34|22.79|25.76|
2020-10-25 01:10:15|pink_usa_0026|SFDPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8229|0.5921|0.9233|1.0638|1.2445|1.0839|0.9584|1.0337|1.0538|1.1541|1.405|1.2043|1.4452|1.4753|1.5556|1.686|1.78|1.7663|1.5656|1.4953|1.3548|1.5355|1.6529|1.5857|1.666|1.4652|1.4753|1.2746|1.29|1.59|1.76|1.8499|1.77|1.86|2.08|1.97|1.93|1.7|1.695|1.63|1.59|1.596|1.742|1.564|1.42|0.99|1.41|1.61|
2020-10-25 01:10:16|pink_usa_0027|WHITF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.56|5.85|6.97|6.85|5.84|5.4|5.4|5.57|3.64|3.15|3.67|2.24|2.15|1.91|1.55|1.47|1.39|1.55|1.03|1.16|1.01|0.695|0.53|0.48|0.74|1.84|1.81|2.22|2.07|2.71|3.46|3.37|4.37|3.73|3.21|3.27|2.91|2.306|1.86|0.96|1.22|0.675|
2020-10-25 01:10:18|pink_usa_0028|NNCSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.85||0.8||0.7|0.59|0.54|0.53|0.535|0.46|0.67|0.81|0.79|0.7|0.76|0.885|1.15|1.56|1.26|0.95|1.32|1.55|1.71|2.62|2.24|2.37|2|2.01|2.18|2.04|2.4|2.265|2.1555|3|3.95|4.25|4.471|3.29|4.78|3.98|
2020-10-25 01:10:19|pink_usa_0029|RIDYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.43|0.55|1||1.01|1.02|1.24|1.215|1.1|1.24|1.01|1.1|1.25|1.01|1.14|1.18|0.96|0.715|0.755|0.74|0.754|0.76|0.8|0.74|0.891|0.91|0.942|1.12|0.97|||0.9|0.97||1.06|0.995|1.0821|1.02|1.01|1.01|0.916|0.851|0.71|0.6916|0.4316|0.5149|0.5618|
2020-10-25 01:10:20|pink_usa_0030|DXSPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||||0.67|0.7|0.67|0.84|0.73|0.89|0.98|0.8478|0.79|0.92|0.93|1.01|1.0833|1.11|0.945|0.938|0.88|0.96|1.04|0.98|5.72|6.09|5.78|5.23|5.7|6.11|6.75|6.86|7.25|7.5|7.645|7.4|7.695|7.2075|7.181|7.59|7.7|9.04|9.33|8.19|8.19|4.93|5.8|6.41|
2020-10-25 01:10:22|pink_usa_0031|KSKGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6006|2.0483|3.3345|5.0018|6.5261|7.6694|7.3359|7.7646|10.861|10.7657|9.1461|7.5265|6.9072|6.6404|6.6976|4.6969|5.4495|4.2968|3.5441|1.5339|1.7911|0.7526|1|0.84|0.64|0.5|0.35|0.51|0.5325|0.21|0.24|0.0012|0.051|0.1564|0.2|0.15|0.2108|0.29|0.27|0.19|0.14|0.12|0.109|0.189|0.2719|0.273|0.258|0.265|0.61|
2020-10-25 01:10:23|pink_usa_0032|AGLDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.14|0.11|0.13|0.15|0.13|0.104|0.085|0.055|0.05|0.04|0.05|0.04|0.045|0.03|0.07|0.125|0.34|
2020-10-25 01:10:24|pink_usa_0033|OROCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4241|1.1751|1.9918|1.4739|2.0216|2.9976|2.6092|2.1411|1.1751|1.2747|1.8324|1.8523|2.2029|1.4311|1.4241|1.3053|2.1294|2.1611|2.0316|2.1511|2.41|2.181|1.7627|1.6532|1.1901|1.4639|2.3005|3.5155|2.7486|3.0906|2.1374|2.6484|3.3187|5.3777|4.502|3.79|3.128|2.08|2.29|2.1|1.76|1.72|1.4|1.6377|1.77|
2020-10-25 01:10:25|pink_usa_0034|DMZPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.75|20.17|18.25|18.15|16.13|19.34|18.12|14.07|15.22|12.85|15.58|18.8|16.65|21.23|28.07|
2020-10-25 01:10:26|pink_usa_0035|QRNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.45|3.75|3.45|3.55|4.26|3.36|3.56|3.88|4.1|3.9|4.3768|4.33|4.72|4.6769|3.94|3.83|3.93|3.98|3.514|2.99|3|3.4|3.6|3.552|4.05|4.13|3.93|4.14|3.255|3.22|3.001|3.175|3.23|3.45|4.08|3.715|2.365|3.3|3.19|
2020-10-25 01:10:28|pink_usa_0036|ASAGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.22|1.15|1.1|1.3|1.3|1.2|1.3|1.52|1.47|1.7|1.54|1.37|1.35|1.38|1.07|1.36|1.23|1.37|1|0.99|1.07|1.19|1.13|1.14|1.22|1.26|0.92|0.866|0.985|1.03|1.345|1.33|1.19|1.21|1.44|1.27|1.05|0.88|0.949|0.875|0.752|0.69|0.7|0.68|0.7695|0.7066|0.72|0.836|
2020-10-25 01:10:29|pink_usa_0037|BKQNY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.53|15.85|14.6|18.66|19.52|17.46|21.88|20.67|22.75|23.44|21.62|21.86|20.06|18.27|20.52|15.1|16.92|15.775|16.8|17.43|16.74|20.16|19.13|19.36|15.18|16.01|14.27|12.73|12.36|12.26|10.53|9.411|6.104|8.38||
2020-10-25 01:10:31|pink_usa_0038|SSLZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.48|5.375|3.48|4.81|4.9101|5.36|5.8|2.3|3.57|3.535|
2020-10-25 01:10:32|pink_usa_0039|STOSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3659|8.6362|10.5059|10.0964|11.7168|11.0401|12.0195|9.3485|11.3517|11.8236|13.9337|12.0729|9.7135|10.9689|13.3105|9.7937|10.3546|10.3902|11.6366|10.1409|12.6694|11.6455|10.6306|11.7969|10.7285|5.9652|5.0277|5.4016|2.7066|2.55|2.98|3.92|2.84|2.87|2.85|2.211|3.1|4|3.868|4.55|5.2|3.69|4.74|4.93|5.23|5.71|2.21|3.68|3.529|
2020-10-25 01:10:34|pink_usa_0040|ANZBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.475|3.625|4.225|4.65|4.775|4.725|5.775|6.225|6.2|7.375|8.125|6.6126|6.7876|6.8376|5.3126|6.5|7.2126|7.425|6.775|7.1626|6.3|7.6126|7.2|8|6.72|8.51|7.87|9.138|9.48|10.85|9.62|9.79|10.792|12.476|12.17|13.37|14.46|12.8|13.82|16.184|15.94|16.54|18.342|17.606|18.984|19.846|19.99|22.312|24.05|24.626|26.15|24.02|20.884|17.166|15.5|10.7|11.1|13.2|21.43|20.5|23.14|18|22.94|24.04|24.75|23.7|18.58|20.82|24.36|22.63|25.6936|26.36|29.97|26.125|28.59|28.85|30.55|31.45|27.065|26|27.79|24.76|19.05|20.22|17.905|18.09|21.25|21.84|24.265|22.19|23.36|22.34|20.875|20.995|20.195|17.05|18.52|19.84|19.21|17.225|10.45|12.88|12.46|
2020-10-25 01:10:36|pink_usa_0041|ANEWF|price|0.0795935647756|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|9.95|12.3921|15.05|21|23|23.35|20.85|23.95|24.2|25.85|23.56|22.55|24.25|24.49|24.88|26.1|29.94|30.2|26.65|30.9|30.5|32.35|31.749|29.72|28.8004|28.2512|23.28|20.58|18.4|18.5|18.48|21.375|23.65|24.5|23.97|23.3|21.35|20.6|21.765|18.17|18.5|17.87|19.02|18.77|10.0203|10.905|13.5|13.67|
2020-10-25 01:10:39|pink_usa_0042|NAUBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6058|13.4685|12.8954|17.0983|24.6922|23.0684|24.0713|20.7281|24.0713|23.0206|25.5042|24.931|21.4159|22.8296|24.2624|21.5878|25.1698|24.4534|30.4235|26.6982|31.9232|28.6564|28.6468|30.0986|28.5456|26.0677|29.147|24.5389|20.9039|20.5085|19.52|18.4|21.42|22.29|25.35|21.95|24.7224|23|21.6|19.96|19.5|15.79|17.79|18.47|20.1|17.15|9.6|11.86|13.05|
2020-10-25 01:10:40|pink_usa_0043|NABZY|price|0.00344827586207|||||||||||||||||||||11.375|12.1875|13.5|12.9375|12.25|11.625|13.1875|12|11.4375|13.4375|11.1875|11.375|12.125|13.625|15.75|14.125|14.3125|14.875|12.0625|15.375|15.9375|17.625|21.25|19.75|21.4375|20.8125|19.875|21|21.4375|20.4375|21.625|22.375|22.5|22.8125|27.4375|30.9375|34.4375|36.5|34.5|36|36.125|34.8125|33.3125|45.125|48.594|38.25|39.219|32.344|34|36.0315|35.125|35.055|38.25|41.2|38.47|45.7|46.925|45.325|47.31|47.95|50.9|53.055|54.2|59.205|53.525|47.09|52.875|54.875|57.195|59.235|62.015|67.275|71.4|68.41|73.6|81.425|88.9|81.375|100.65|13.695|13.275|11.47|7.885|7.025|7.43|10.325|13.1|12.605|12.75|11.35|12.53|13.35|14.8|13.165|13.42|12.815|13.06|13.065|13.47|16.225|17.695|14.07|16.67|16.36|16.39|16.2|15.45|14.605|14.46|12.62|10.74|10|10.29|10.035|10.62|12.785|12.74|12.01|12.573|11.145|10.915|10.49|8.915|9.015|8.91|9.81|9.76|5.1|5.47|6.2898|7.05|
2020-10-25 01:10:43|pink_usa_0044|BHPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0453|5.5937|4.6614|4.9904|4.8808|4.442|4.2775|5.0453|3.624|4.6659|5.3182|5.2095|4.53|4.8924|5.0283|5.5601|6.5595|7.701|8.0634|7.6557|8.8788|10.7361|13.6806|11.9139|14.7225|14.5413||18.5277|18.0294|17.9388|20.2944|26.0476|34.6093|32.8992|27.6331|38.188|26.3194|17.667|19.6602|24.0091|30.0994|33.5674|35.3341|30.1744|33.8981|41.966|40.7248|40.5436|30.8947|31.855|32.7656|28.7742|31.9094|34.8992|31.6467|26.2197|30.5798|30.342|29.3409|30.8947|27.9117|21.4269|21.7712|21.79|15.275|12.06|12.394|14.7025|16.85|17.48|18.49|17.75|21.25|21.28|23.15|24.4|24.855|23.635|26.04|28.8184|25.68|26.76|16.3975|24.365|27.7175|
2020-10-25 01:10:46|pink_usa_0045|NCMGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|17.8|15.3|14.5|14.95|21.05|18.75|19.75|24.7|27.64|30.25||10.7|21.4|23.2|24|28.03|29.55|30.16|30.65|38.07|40.07|39.8|39.41|33.5|31.9|30.64|24.97|29.84|23.3|22.6|8.56|11.49|6.31|8.94|10.2|9.105|9.06|10.49|10.51|8.66|9.23|12.95|15.93|17.345|12.57|17.14|15.85|16.66|17.11|14.825|15.49|13.91|14.995|18.22|21.995|23.31|19.8|15.27|22.01|22.81|
2020-10-25 01:10:48|pink_usa_0046|CSLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.41|32.485|35.59|35.705|33.3|30.72|38.52|37.99|40.255|41.55|35.29|47.25|53.54|52.32|54.99|60.39|71.4|73.2|65.43|69.515|74.42|80.27|97.25|86.99|99.26|103.4|
2020-10-25 01:10:49|pink_usa_0047|CMXHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|23|21.5|24.85|29.7591|29.05|33.25|28.8|31.95|38|34.65|35.82|27.5|32.41|36|38.5|47.743|56.07|60.95|56.95|61.109|59.945|64.85|62.6625|66.59|71.4033|7.0448|68.31|62|77|75.39|81.96|81.06|71.86|94.1|107.36|106.97|109.25|121|144.25|152.25|131|139.75|153.32|161.45|194.5|174.749|197.5|206.15|
2020-10-25 01:10:51|pink_usa_0048|BLSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1630.8|2170.8|2592|2862|2851.2|2160|2354.4|2436.48|2151.36|1371.6|717.12|425.52|466.56|298.08|570.24|105.06|25.34|||23.6|27.4|26.8|23.11|22.9|14.04|11.63|14.54|16.15|21.14|35.32|35.39|35.19|45.28|50.99|43.82|57.52|58.53|66.52|51.97|39.06|48.15|39.88|41.07|49.32|27.33|40.32|47.24|
2020-10-25 01:10:52|pink_usa_0049|SKLTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|28.51||31.15|32.91||32.91|32.91|32.91|32.91|32.91|32.91|29.04|29.02|
2020-10-25 01:10:53|pink_usa_0050|TLSYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.252|91.624|106|111.5|26.375|27.375|23.938|20.125|16.25|17.375|16.05|14.35|12.1|13.55|14.1|12.74|13.33|12.53|11.84|14.76|16.84|17.76|18.01|17.46|16.35|19.27|21.57|19.44|17.05|14.19|13.149|13.35|13.46|16.2|17.46|19.25|18.7|20.6|19.15|21.29|17.15|13|10.88|13.6|14.46|15.38|14.37|13.7|13|13.95|13.5|15.45|15.61|16.75|16.82|18.27|19.83|22.69|23.55|21.63|23.32|23.27|22.62|24.57|24.32|24.085|24.84|23.24|19.9|20.19|19.94|20.255|18.92|18.055|17.63|16.4|14.56|14.09|12.955|9.885|11.62|9.79|11.615|13.2955|12.1|12.666|8.85|10.81|10.13|
2020-10-25 01:10:56|pink_usa_0051|TTRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.009|0.015|0.007|||4.4375|3.2569|3.4||3.3|2.5|2.75|2.8|2.58|2.5|2.65|2.45|2.8|3.15|3.25|3.6|3.25|3.45|3.45|3.45|3.6|3.1|2.95|2.62|2.6||2.9|3.25|3.85|4.3|4.35|4.46|4.381|3.4|2.5|1.9|2.55|2.78|3|2.95|2.89|2.6|2.79|2.72|3.21|3.05|3.36|3.36|3.652|3.99|4.492|4.77|4.47|4.59|4.73|4.716|4.9|4.77|4.809|4.79|4.86|3.95|3.92|3.95|4.04|3.9139|3.55|3.49|3.26|2.72|2.78|2.57|1.97|2.34|1.88|2.315|2.64|2.4|2.5|1.82|2.0728|1.91|
2020-10-25 01:10:58|pink_usa_0052|TSRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.42|3.43|3.52|3.72|4.3|4.45|5.31|4.87|6.32|5.34|4.29|4.3|3.3|4.45|3.75|3.932|3.89|3.89|4.474|5.99|7.23|6.815|8.385|7.4|9.31|10.09|10.8|12.61|13.21|13.23|12.85|10.52|10.625|10.36|12.3|11.38|6.124|7.25|6.42|
2020-10-25 01:10:59|pink_usa_0053|STBMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.19|10.8|10.02|9.53|9.8|10.5|10.22|10.5|7.351|6.28|1.7|2.48|1.081|1.27|0.5855|0.66|0.41|0.83|1.87|3.61|5.28|7.802|11.4|11.84|6.56|9.37|11.35|10.4|14.91|15.58|18.39|12.34|15.97|11.95|10.2|10.55|8.75|6.4|11.291|10.694|
2020-10-25 01:11:01|pink_usa_0054|TACBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.55|13.75|25|20|7.33|5.56|5.62|5.71|5.92|6.1|6.55|6.468|5.7|6|6.25|6.13|6.3|6.3|7.08|7.7|7.19|6.54|7.06|6.47|6.51|7.55|6.76|7.16|6.9|6.728|8.758|6.935|6.54|7.26|5.905|6.85|6.48|6.71|6.35|2.86|4.53|4.73|
2020-10-25 01:11:02|pink_usa_0055|TABCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4093|5.4093|5.5322||4.5241|4.4258|4.8388|5.8519|7.0321|6.6878|5.7535|5.7535|7.3271|7.2288|8.4581|8.704|9.4416|10.0809|12.7364|12.5977|11.6054|12.638|10.9661|10.7202|10.6219|11.212|12.5889|14.6542|14.605|12.1463|12.6872|13.1298|9.54|7.6713|4.5241|4.8192|5.7535|6.0486|6.0486|5.7043|5.4093|6.5403|6.6387|6.442|3.2456|2.4489|2.626|2.7538|2.7046|2.9308|3.1964|3.1964|2.8128|2.7538|3.157|3.0685|3.1374|3.3439|3.1669|3.75|3.31|3.44|3.39|3.2|3.35|3.7|3.53|3.6|3.5|3.28|4.34|3.67|3.34|3.5|2.85|3.34|3.11|3.256|3.276|1.28|2.31|2.41|
2020-10-25 01:11:04|pink_usa_0056|SAUNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.665|0.655|0.67|0.73|0.83|0.75|0.705|0.82|0.875|0.865|1.02|0.98|0.945|1.09|1|1.09|1.19|1.23|1.04|1.08|1.1068|1.17|1.26|1.16|1.085|1.08|1.05|0.9383|1.09|1.13|1.225|1.22|1.1|1.37|1.24|1.36|1.39|1.27||1.182|1.09|1.09|1.24|1.19|1.14|1.19|1.222|1.38|
2020-10-25 01:11:05|pink_usa_0057|CWLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.01|17.8866|||20.07|23.44|24.24|23.88|28.3|30|30.48|28.59|25.74|20.62|20.65|18.83|17.02|17.47|19.65|17.59|19.85|18.27|17.7|19.0499|17.79|18.49|19.86|20.42|17.01|17.01|17.53|18.4|16.335|16.335|16.335|16.335|13.28|
2020-10-25 01:11:06|pink_usa_0058|OCANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1836|0.1145|0.471|0.8269|0.9022|1.6192|2.1895|3.002|3.6764|3.65|2.67|2.75|2.1|2.05|2.67|1.8771|3.0728|2.752|2.87|1.2089|1.5219|1.47|2.259|3.04|2.144|1.65|1.9|2.43|1.67|1.9|2.86|3.81|3.03|2.749|3.009|3.12|2.97|2.62|2.6836|2.7402|2.97|3.5203|3.17|2.92|2.89|1.9787|0.9643|2.32|1.6867|
2020-10-25 01:11:08|pink_usa_0059|OGDCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|1.35|1.44|2.4|3.03|2.15|1.78|1.88|2.36|1.68|1.96|2.78|3.93|2.98|2.55|3.05|3.16|2.95|2.77|2.73|2.721|3|3.06|3.3|2.89|2.77|1.68|0.955|2.1|1.61|
2020-10-25 01:11:09|pink_usa_0060|INCZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.78|3.1|3.05|2.78|2.79|2.55|2.195|2.15|2.56|2.93|2.62|2.89|3|2.85|2.55|2.814|2.25|2.17|2.27|2.3|2.225|1.22|1.27|1.515|
2020-10-25 01:11:11|pink_usa_0061|ICPVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.58|1.5|1.92|2.51|3|3.26|2.55|3.3|3.8|4.43|3.6|3.95|3.05|3.33|2.6|2.9|3.25|3.5|2.45|2.65|2.35|2.62|2.7|2.44|2.55|3.2|2.96|2.7|2.7||2.15|2.02|2.55|2.92|2.61|3|2.97|2.995|2.52|2.81|2.53|2.29|2.6|2.2|2.15|0.9|1.35|1.35|
2020-10-25 01:11:12|pink_usa_0062|CSXXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|15.74|15.49|13.52|17.39|17.97||15.55|16.22|17.14|17.82|20.46|22.645|20.68|22.55|21.75|15.32|18.28|18.94|20.9975|23.3775|14.74|24.34|30.78|
2020-10-25 01:11:13|pink_usa_0063|OZMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49|33|35|69|103|101|101|88|140|173|162|13.51|9.74|10.32|10.03|7.93|6.69|6.93|5.5|3.78|4.19|2.641|3.28|3.95|3.292|2.68|2.9|3.01|2.3|2.84|4|4.266|4.766|5.5|6.028|5.44|5.94|6.9508|6.99|7.43|6.66|6.037|7.26|6.6|6.62|7.25|3.482|7.4|10.1725|
2020-10-25 01:11:14|pink_usa_0064|ORRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.625|1.7125|1.9375|1.9375|2.15|2.0875|2|2.075|2.275|2.4|2.95|2.625|2.7875|2.7375|3.1874|3.0875|3.3625|3.225|2.9875|2.7125|2.7188|2.8188|2.45|2.85|2.15|1.92|1.8|
2020-10-25 01:11:15|pink_usa_0065|CLVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.4|1.53|2.45|3.1|2.39|2.64|2.04|1.95|2.2|1.95|1.9|1.61|1.54|2.02|1.7|1.75|2.07|2.5|1.84|1.65|0.91|1.5035|1.7|2.89|3.44|2.38|2.18|2|1.85|3.25|3.22|4.55|5.2|5.45|5|5.12|6.04|7.48|8.81|16.07|13.08|17.69|24.5|17.481|20.01|10.95|17.1|16.1|
2020-10-25 01:11:17|pink_usa_0066|ASLEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|1.1|1.29|1.19|1.27|1.2|1.02|1.04|0.55|0.6|0.642|0.6323|0.635|0.72|0.61|0.745|0.73|
2020-10-25 01:11:18|pink_usa_0067|LCOMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.89|
2020-10-25 01:11:19|pink_usa_0068|SHVTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|1.9|2.7|2.1|3.55||4.16||3.26||2.24|2.05|||1.86|1.45||1.37|3.1708|2.7745|4.35|3.9635|6.1435|4.8355|5.3111|5.3111|5.3111|8.2243|7.5803|5.8066|3.4978|4.7067|4.3004|4.6572|4.2806|3.587|2.9727|3.5672|4.2014|5.4003|3.7158|4.2113|3.9635|4.8553|4.9841|5.1328|4.2113|4.46|3.9635|
2020-10-25 01:11:21|pink_usa_0069|FSUGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|9.88|7.201|8.87|8.19|5.77|9.09|10.2|9.8|8.36|6.3|4.1|3.07|2.87|2.27|2.67|3.9|5.08|7.45|8.45|9.52|7.47|8.2|7.67|6.705|6.61|5.75|5.86|10.13|11.93|11.5|14.93|12.362|19.212|23.7|
2020-10-25 01:11:23|pink_usa_0070|FSUMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.25|1.82|3|3.34|3.89|4.55|3.55|4.98|6.78|6.54|6.4|4.9|4.53|6.11|4.85|3.63|4.46|4.07|2.78|4.5|5.03|4.81|4.15|3.07|2.2|1.59|1.67|1.2401|1.35|1.93|2.59|3.8501|4.2|4.75|3.78|4.05|3.67|3.56|3.32|2.82|2.8|4.53|6.13|5.69|7.436|6.01|9.56|10.97|
2020-10-25 01:11:25|pink_usa_0071|WOPEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7|6.3|7.55|7.125|7.875|6.75|8.3|7.18|6.7|7.8|7.6|7.15|6.95|6.5|8.25|8.9|10.9|12.05|11.8|13.45|15.5|20.05|22.75|25|28|30.1|32.95|28.35|30.45|32.35|39.75|44.7|41.11|48.9|62.56|49.5|23.8|27.9|35|44.2|43.25|43.5|35.5|41.9|43.35|45.85|42.2|34.17|32.02|37.05|31.31|36.15|34.9|37.9|32.07|36.71|34.95|34.345|39.05|37.43|30.88|27.96|26.12|20.74|21|20.77|19.35|20.23|22.8|23.77|22.19|23.02|25.55|22.19|25.87|26.64|21.51|25.32|25.91|22.04|24.55|9.96|14.47|13.52|
2020-10-25 01:11:27|pink_usa_0072|MALRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.065|10.5|11.23|8.37|10.1566||10.28|9.25|7.76|6.34|5.55|4.91|2.74|2.94|5.37|6.69|8.2|9.71||7.22|13.02|15.74|14.21|11.95|11.75|10.02|10.85|9.96|9.59|11.4|8.15|13.8|19.815|
2020-10-25 01:11:28|pink_usa_0073|NESRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11||1.16|1.08|0.96|1.72|1.726|1.81|2.07|2.55|3.55|3.5499|2.62|3.1316|3.64|4.03|4.6|5.46|5.2|6.13|6|6.35|8.005|7.72|7.75|7.33|9.4|9.95|
2020-10-25 01:11:30|pink_usa_0074|AUTLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11.25|9.85|20.5|25.9||22.3|20.5|22.5|35.25|33||24.08||18.7|16.55|14.3|6.75|7.5|6.95|7.5|7.5|8.82|11.45|12.9|12.22|14|14.43|15.33|12.59|10.45|9|11.84|12.48|12.47|13.88|13.33|13.98|13.55|13.15|13.8002|13.69|15.62|21.51|28.82|26.76|18.68|23.54|24.36|
2020-10-25 01:11:31|pink_usa_0075|SVLKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.8|1.21|1.11|1.73|2.43|2.37|2.53|1.81|2.3|3.08|3.38|2.83|3.82|3.5|2.3|0.48|0.79|0.4|0.42|0.44|0.3608|0.155|0.17|0.123|0.11|0.127|0.22|0.36|0.4247|0.42|0.463|0.361|0.315|0.31|0.287|0.45|0.39|0.395|0.5775|0.87|0.67|0.81|0.96|1.3852|1.63|
2020-10-25 01:11:32|pink_usa_0076|PMNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5575|1.4796|1.7424|2.0539|2.8424|3.3291|3.1072|2.6867|3.2902|2.5406|2.5309|2.346|2.8911|2.1493|1.8885|0.4499|0.5349|0.219|0.3767|0.404|0.2969|0.185|0.2434|0.3205|0.2142|0.2423|0.3008|0.3787|0.3978|0.245|0.242|0.2319|0.266|0.26|0.355|0.3282|0.2613|0.275|0.344|0.4058|0.522|0.6865|0.65|0.82|0.99|
2020-10-25 01:11:34|pink_usa_0077|RGRNF|price|0.011988011988|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.5|0.5|||0.5|0.85|0.6||0.7|1|0.85|0.85|1.4|0.8|0.41|0.36|0.175|0.025||0.4207|0.405||0.775||0.72|1.68||2.74|3.14|3.47||4.35|4.7|5.39||3.67|3.2554|3.73|2.06|2.28|1.73|1.36|0.98|0.98|0.99|1.64|1.95|2.28|2.67|2.5|2.62|2.53|3.07|3.09|3.59|3.5|3.33|3.14|3.79|3.47|3.88|3.3499|2.35|3.03|4.26|3.4|
2020-10-25 01:11:35|pink_usa_0078|RMLRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.199|0.324|0.3934|0.4165|0.3934|0.4675|0.4489|0.3425|0.7637|0.9349|1.37|1.2126|1.3885|1.1293|0.8053|0.486|0.4237|0.4232|0.3147|0.1065|0.1833|0.0953|0.1287|0.0763|0.0447|0.05|0.09|0.0965|0.17|0.13|0.32|0.34|0.36|0.335|0.405|0.365|0.315|0.3199|0.3923|0.45|0.34|0.3|0.6011|0.57|0.819|0.793|0.5235|1.35|1.43|
2020-10-25 01:11:37|pink_usa_0079|RDRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.14|2.7|3.5|3.2|2.7|2.53|2.75|2.41|3.5|2.49|2.42|1.96|1.5755|1.55|1.45|1.16|1.345|1.08|1.145|1.43|
2020-10-25 01:11:38|pink_usa_0080|RRSSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.045|0.055|0.04||0.046||0.05|0.08|0.125||0.3|0.333|0.23|0.25|0.265|0.2|0.232|0.3425|0.23|0.24|0.181|0.18|0.2|0.159|0.111|0.11|0.12|0.12|0.15|
2020-10-25 01:11:39|pink_usa_0081|MDSMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.34|3.55|3.82|4.76|6.5376|7.203|6.95|6.4|4.85|5.57|4.7|6.18|5.49|4.62|1.44|1.94|1.95|1.8|1.87|0.78|0.56|0.7|0.65|0.289|0.24|0.56|0.46|0.5383|0.32|0.275|0.2151|0.23|0.31|0.4238|0.4875|0.26|0.24|0.2631|0.4289|0.5705|0.489|0.39|0.45|0.607|
2020-10-25 01:11:41|pink_usa_0082|AMLYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.58|21.46|16.16|17.56|15.82|17.7865|19.93|19.08|17.401|19.55|19.11|15.89|16.93|17.75|15.05|16.03|14.17|15.36|16.067|15.86|15.93|15.26|10.57|9.44|6.86|6.11|5.88|5.08|5.42|3.36|4.85|3.81|
2020-10-25 01:11:42|pink_usa_0083|AMLTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7||3.9683|3.98|5.3||5.6|4.85|5.4|5.34|5.4|5.15|4.08|4.25|4.15|3.84|4.43|4.97|5.43|4.2|4.26|3.82|4.6|4.941|5.17|4.45|4.82|4.41|3.81|4.1525|4.1|3.9|3.89|3.62|3.68|3.7|3.86|3.96|4.15|2.57|2.3226|1.55|1.54|1.38|1.256|1.3|0.62|0.82|0.92|
2020-10-25 01:11:43|pink_usa_0084|WFAFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6651|15.3958|12.7759|16.951|17.0971|17.3998|17.452|16.1264|15.7611|15.8237|15.6463|18.8507|19.8423|22.3473|18.8246|20.1137|19.7314|19.4159|19.7619|18.6323|17.57|17.145|14.97|13.425|15.275|16.03|14.595|16.59|15.16|16.65|15.34|16.173|17.15|16.1|18.31|17.906|11.11|12.305|12.695|13.505|14.475|10.649|15.57|16.11|
2020-10-25 01:11:45|pink_usa_0085|SNMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8733|12.0597|12.0082|12.8939|12.9506|11.7302|11.1534|10.9887|8.5273|9.0216|9.3512|9.1864|9.897|9.8043|10.4531|11.6272|10.5046|11.0711|10.3811|11.2358|10.4428|9.1452|9.794|9.4954|9.6241|9.34|5.87|6.42|6.355|
2020-10-25 01:11:47|pink_usa_0086|SNMYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7878|5.6643|3.1411|4.7889|7.3065|8.5994|8.5994|||8.9083|8.9083|||8.5788|8.7848|8.5685|10.2987|10.2617|11.7096|11.3388|12.8218|11.8435|12.2554|13.2338|12.7394|11.5345|10.5355|10.6076|8.7539|8.9495|9.1349|9.2482|9.691|10.103|10.2472|10.7621|10.5355|10.9063|10.9063|11.0196|10.1831|9.1143|9.8146|9.4748|9.467|9.0243|4.87|5.727|6.45|
2020-10-25 01:11:49|pink_usa_0087|TRAUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0498|3.6876|3.0597|3.1395|3.2391|4.7341|4.4849|3.6876|4.6843|5.2025|5.2822|5.4816|5.6809|5.7108|5.7806|5.5812|5.9799|6.584|6.4782|6.3387|6.1792|6.0297|6.6377|7.0762|7.0663|7.0663|7.2457|7.6443|7.0563|7.68|8.54|8.86|7.84|7.78|8.685|9.8373|9.485|9.89|9.0301|9.15|8.31|8.53|9.23|10.43|9.75|10.65|7.47|9.34|10.23|
2020-10-25 01:11:50|pink_usa_0088|QBIEY|price|0.118460019743|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.75|19.78|19.44|20.65|15.13|16.84|17.7|20.79|18.94|14.6|14.75|14.11|14.65|13.76|13.99|13.66|14.81|13.88|11.8|11.11|10.165|10.255|9.97|11.02|10.89|9.7075|8.175|8.71|8.365|7.87|9.8|9.65|9.68|8.47|7.39|7.705|7.49|8.067|8.81|9.0901|8.56|8.685|5.22|5.02|7.4201|6.3875|
2020-10-25 01:11:52|pink_usa_0089|QBEIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.39|13.05|15.3|21.35|22.9|19.6|15.15|17.04|18.55|17.25|18.38|12.15|13|14.55|12.71|13.5|11.06|13.84|14.59|13.9|10.38|11.81|10.54|10.31|9.04|10.12|10.78|9.13|9.0201|7.89|7.61|7.25|8.78|9.96|8.975|8.3386|8.12|7.51|7.3|7.9725|6.96|8.815|8.12|8.54|9.22|7|6.015|6.13|
2020-10-25 01:11:54|pink_usa_0090|OCLDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.7|29.45|28.2|24.85|26|26|24.9|18.53|18.98|21.272|19.73|17.78|16.56|15.71|15.29|16.31|10.5|11.37|12.06|9.042|11.2|12.58|13.51|15.328|15.84|13.75|14.09|13.41|12.22|11.52|13.37|14.33|15.505|15.73|9.54|11.81|11.22|
2020-10-25 01:11:56|pink_usa_0091|CMSQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.05|6.5|7.25|9.58|10.39|11.9|9.09|9.78|10.85|9.25|9.21|7.41|8.27|9.07|7.41|8.7|9.35|10.53|9.89|9.32|10.27|11.29|11.87|10.69|9.54|9.81|9.02|7.26|8.475|7.38|6.63|7.8|8.8|10.5|10.7|11.319|12.77|13.5|13.88|14.68|11.81|11.84|11.71|10.58|11.92|5.92|9.1275|8.676|
2020-10-25 01:11:57|pink_usa_0092|STGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.96|2.85|0.43|3.07|2.72|3|3.35|3.6199|3.56|3.06|3.3|3.19|3.16|3.272|2.89|3.09|2.94|2.89|2.85|2.529|2.64|2.64|1.09|1.66|1.59|
2020-10-25 01:11:58|pink_usa_0093|IPGDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.24||3.57||||4.05|6.94|7.5|6.61|6||3.86|4.15|||4.7|||2.85|2.4|3.63|4.3|3.85||3.82||2.3076|1.52|2|2.33|3.11|2.92|2.55|2.7|3.33|3.6799|4||2.71|2.75|3.5|3.15|4.362|4.3445|2.66|3.411|3.14|
2020-10-25 01:12:00|pink_usa_0094|ANSLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|59.5|54.85||64.5|||78.58|70.82|68.2|73.53|68.7|74.09|83.06|78.33|64|62.35|53.47|54.34|70.535|69.01|73.85|73.33|70.764|76.35|76.69|81.18|73.833|62.22|69.38|74.619|75.502|80.445|59.93|96.27|105.427|
2020-10-25 01:12:01|pink_usa_0095|WYGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|25.8|24.4|19|22.15|27.06|31.92|29.62|24.82|26.61|30.52|24.808|29.32|24.65|25.74|18.2|22.14|14.769|13.69|15.91|14.12|8.104|7.78|8.4|4.25|3.28|4.27|5.09|5.86|6.86|8.19|8.47|10.76|11.25|11.3|12.34|14.73|7.55|10.45|10.04|8.65|10.25|3.55|5.7|7.02|
2020-10-25 01:12:03|pink_usa_0096|AUSDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.07|1.17|1.63|0.8|0.79|0.82|0.5444||0.264|0.3208|0.218|0.154|0.3565|0.517|1.2484|0.885|0.99|1.27|1.67|1.67|2.2|1.79|1.31|0.8169|0.9105|0.9105|1.136|1.136|0.916|0.865|0.86|
2020-10-25 01:12:04|pink_usa_0097|WNARF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.45|4.6|4.2|4.1|4.5945||5.0355|6.67|6.31|||5.57|4.2|4.05|||2.71||2.8|2.95|3.02|4.16|4.15|3.17|2.78|2.75|1.75|1.64|1.81|2.3|1.78|2.35|1.73|1.57|2.07|2.55|2.3|2.62|2|1.4|1.46|1.43|2.22|2.02|1.15|1.76|1.52|
2020-10-25 01:12:06|pink_usa_0098|AGLNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10|11.2|11.95|12.4|12.95|12.75|13.45|14.92|14.6|15.06|14.07|14.45|15.2|14.7|15|15.86|16.56|13.42|14.38|13.21|13.73|14.3|11.93|10.81|11.7|12.1|11|12.67|13.73|13.58|12.62|15.92|19.25|19.69|17.94|18.63|17.1|16.1|13.83|13.93|15.51|14|12.64|13.52|8.66|11.8|10.055|
2020-10-25 01:12:07|pink_usa_0099|AGLXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|11.7|15.5||15.54|15.87|14.58|14.8|15.44|15.33|15.476|16.19|16.556|13.4|14.36|13.171|13.82|14.69|12.15|10.945|11.875|11.94|11.36|13.17|13.83|14.116|14.63|15.88|19.68|19.8876|18.186|18.98|16.52|16.29|14.35|14.2|15.51|13.79|12.7|14.16|9.32|11.805|9.68|
2020-10-25 01:12:09|pink_usa_0100|BEPTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.7|0.53|0.65|0.685|0.8|0.665|0.595|0.64|0.905|1|0.92|1.13|1.33|1.68|0.93|1.31|1.56|1.46|1.11|1.22|1.22|1.54|1.64|1.304|0.834|0.835|0.795|0.34|0.34|0.44|0.4705|0.43|0.5879|0.6159|0.44|0.6047|0.92|0.93|1.3|1.44|0.9235|1.426|1.35|1.69|1.78|0.5248|1.12|0.925|
2020-10-25 01:12:10|pink_usa_0101|VPTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.145|0.215|0.305|0.3|0.265|0.2|0.235|0.24|0.395|0.365|0.345|0.4|0.605|1.12|0.835|0.665|0.705|0.86||0.78|0.66|0.715|0.7|0.58|0.305|0.24|0.205|0.12|0.086|0.26|0.195|0.17|0.21|0.27|0.245|0.26|0.55|0.58|0.32|0.35|0.35|0.35|0.2|0.23|0.2|0.085|0.0004|0.16|
2020-10-25 01:12:12|pink_usa_0102|ELKMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3379|0.7665|0.6303|0.3379|0.4135|||0.1714|0.1311||||0.0988|0.1412||||0.2915|0.3177||0.3177|0.3328|0.51|0.5|0.4075|0.45|0.54|0.58|0.5297|0.61|0.562|0.45|0.4481|0.6932|0.72|0.9549|0.9372|0.806|1.07|1.11|
2020-10-25 01:12:13|pink_usa_0103|AGESY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|237|277.5|287|275|290.5|320|354.5|323.5|403.5|428|455.5|411.5|348|257|247||57|14.1|17.8|30.8|45|37.5|35.2|25|29.5|22.9|29.4|26.9|18.6|15.5|22|16.8|25.02|29.25|33.62|38|40.89|41.14|44.29|40.92|32.9525|35.71|36.105|38.3|41.17|47.27|39.65|38.72|36.225|39.37|39.355|40.12|47.25|49.04|52.25|50.69|55|44.045|48.325|50.33|55.72|59.26|36.49|35.595|40.81|
2020-10-25 01:12:15|pink_usa_0104|KBCSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|20.08|17.39|||9.69|6.1||10.2|11.5|17.08|18.63|18.36|24.73|28.36|29.9|27.83|27.23|28.55|31.075|33.54|31.2|31.97|26.11|23.95|28.925|31.18|34.11|36.64|42.185|42.185|43.56|37.95|38.63|32.13|34.84|32.17|31.89|37.55|22.41|28.88|24.98|
2020-10-25 01:12:17|pink_usa_0105|BUDFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|104|111.53|113.65|117.1|111.75|109.34|98.45|88.24|65.44|83.5979|88.6|93.8|81.45|44.84|49.1|53.95|
2020-10-25 01:12:18|pink_usa_0106|AVHNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.3|18.11|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|14.11|
2020-10-25 01:12:19|pink_usa_0107|GBLBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.65|||9.1575||9.1575|9.9|9.71|9.45|10.35|10.41|7.9|8.19|
2020-10-25 01:12:20|pink_usa_0108|SIETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.81|23|20.81|19.4|17.15|17.23|18.6001|19.4332|18.35|20.05|20.875|23.27|21.95|23.1|23.8025|21.412|22.36|19.94|20.69|22.9|18.7|19.75|23.075|26.125|34.9|22.27|30.7|31.35|
2020-10-25 01:12:21|pink_usa_0109|UCBJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|22.25|23.45|28.16|29.15|32.13|25.24|30.1|36.74|39.85|41.55|45.11|39.22|36.96|35.98|41.2|46.25|39.17|36.67|38.75|32.03|39.05|35.12|34.26|39.44|41.45|38.05|46.0998|39.85|42.25|41.59|35.99|40.3525|40|60.05|57.36|
2020-10-25 01:12:22|pink_usa_0110|UMICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8575|4.9625|6.9||6.3875|6.8225|6.183|6.0575|6.14|6.0275|6.0275|5.7625|5.6975|5.025|5.3725|6.0825|5.0275|5.2625|5.965|6.1825|7.4|6.8825|6.965|8.7745|10.1125|11.825|13.2|14.24|14.51|9.99|11.095|7.73|9.594|12.14|8.81|11.98|10.27|
2020-10-25 01:12:24|pink_usa_0111|SVYSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6857|92.1379|107.1045|139.3761|79.1778||99.8551|98.6549|107.5722|129.1802|128.1512|127.2158|141.0131|138.4407|143.9275|156.9151|126.9071|130.022|130.4897|131.8929|103.8306|99.2|99.3|91.75|110.08|117.5|120|133.75|146.2343|137.0546|137.18|132.02|125.19|94.35|116.15|98.9|106.9001|114.4134|76.2853|85.34|94|
2020-10-25 01:12:25|pink_usa_0112|SOLVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|12.06|12.25|13.95|15.52|13.48|14.16|12.5275|14.05|9.7|11.03|10.4|10.33|11.6372|7.47|7.95|8.7425|
2020-10-25 01:12:26|pink_usa_0113|BPOSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.34|19.9|22.25|25.74|24.2|25.504|28.345|27.85|23.73|24.49|28.15|24.087|27.1|22.85|24.38|23.868|29.425|31.391|22.318|16.53|16.135|8|9.7|9.4|10.3|11.87|5.49|6.97|9.66|
2020-10-25 01:12:27|pink_usa_0114|AFGVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.34|5.15|||3.01||3.21|3.73|4.17|4.74|4.81|6.4|5.88|5.54|5.16|5.16|5.76|9.35|11.273||7.55|5.83|7.32|9.49|9.96|9.08|9.0301|7.16|8.63|9.4|7.24|7.71|8.1|8.13|10.2|6.93|8.2|7.92|
2020-10-25 01:12:28|pink_usa_0115|BGAOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.3|8|7.35|7.69|6.24|7.7|6.78|7.6|6.86|6.12|6.31|6.44|5.5|6.2|5.78|4.83|4.47|5.18|5.88|6.14|6.55|6.91|7.44|6.97|7.01|6.79|6.54|6.59|6.2|6.09|5.636|6.18|6.85|6.75|6.6|6.185|4.62|4.72|5.245|5.55|5.9035|5.925|5.69|4.609|4.001|3.555|
2020-10-25 01:12:30|pink_usa_0116|SFNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137||153.6||172.8335||195.2237|195.2237|191|203|203|222|199.17|260.5|289.02|
2020-10-25 01:12:31|pink_usa_0117|CUYTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|11.81|11.86|11.92|13.33|14.93|14.14|13.77|14.01|11.3|11.61|11.15|11.59|11.9|13.77|14.04|14.27|14.95|12.51|12.295|12.8|13.13|12.87|13.51|14.12|14.66|17.47|18.37|14.51|13.39|12.8545|13.51|13.75|16.29|
2020-10-25 01:12:33|pink_usa_0118|BCNAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6444|7.6444|||11.1166|11.6|11.8667|13.6389||14.5056||12.8389|20.2361|24.8333|23.3167|25.6333|12.9444|14|13.41|
2020-10-25 01:12:34|pink_usa_0119|IOBCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|10.3|6.1|8.9|11.7|12.4|8.6|9.55|9.6|10.76|11.05|7.35|6.7|6.119|5.12|5.07|6.3|7.5|7.28|8.42|8.05|10.66|11.4816|15.84|16.8557|17.75|24.31|27.62|32.342|36.27|42.4|45.56|50.32|42.8|54.24|56.594|34.4|27.7|21.45|27.65|21.2516|15.55|14.7|16.29|17.51|13.6|8.65|8.64|12.98|
2020-10-25 01:12:35|pink_usa_0120|TLGHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|23.15|24.85|27.71|29.6|28.84|28.8|28.1|28.6|27.47|||25.05|21.6|26.48|27.44|29.8|33.6||34.45|32.9|23.6|28.7|23.68|23.75|27.48|23.5|22.125|14.52|20|19.159|
2020-10-25 01:12:36|pink_usa_0121|BDORY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.2|14.35|18.54|18.5|17.44|17.51|13.8|12.84|15.27|9.17|12.7|12.15|13.52|9.96|11.62|10.38|9.91|11.51|11.94|9.08|6.84|7.78|3.53|3.83|5.4|5.29|6.92|8.32|10.77|7.84|10.864|9.62|12.13|6.94|7.62|11.8|12.47|13.65|11.13|12.95|5.36|5.98|5.41|
2020-10-25 01:12:38|pink_usa_0122|JBSAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.13|7.52|10.51|11.38|8.94|9.25|9.25|8.81|7.23|6.95|4.29|7.25|8.22|5.59|6.78|5.94|6.82|5.79|6.81|7.47|6.38|6.98|7.945|8.46|8.805|10.18|8.6|6.2|6.07|6.27|7.27|7|6.553|3.76|5.28|5.81|5.34|4.66|4.71|5.88|8.19|11.33|15.96|13.0425|8.635|8.13|7.815|
2020-10-25 01:12:39|pink_usa_0123|MRRTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|9|8.44|9.18|3.39|4.38|6.39|4.44|5.54|4.21|4.3|3.4|2.69|1.66|1.85|2.62|2.72|2.17|1.32|1.841|1.711|1.585|1.822|1.725|1.51|1.912|1.88|1.98|2.04|2.115|1.72|2.02|1.38|1.415|1.526|1.77|2.9095|2.45|1.725|2.275|2.65|
2020-10-25 01:12:41|pink_usa_0124|MRVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|11.355|15.2292|14.64|20.2307|23.43|20.71||21.05|19.96|17.61||23.29|23.018|14.89|10.62|12.879|12.265|11.85|12.3|10.97|11.8476|15|13.14|14.7|14.12|12.99|10.25|5.98|4.7|5.96|6.95|8.3|10.1|11.7|13.31|13|9.86|
2020-10-25 01:12:42|pink_usa_0125|EQUEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.086|1.9|2.05|1.29|1.402|1.616|1.484|1.174|1.354|1.51|1.39|1.612|1.8|2.07|1.542|1.914|1.908|1.694|2.258|2.24|2.082|1.874|2.256|1.654|1.742|2.146|2.82|3.098|3.33|3.656|3.488|4.22|3.9866|4.31|3.02|2.83|3.816|4.0856|4.672|5.13|5.565|3.51|3.98|3.955|
2020-10-25 01:12:44|pink_usa_0126|EGIEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.88|43.04|6|6.192|7.528|9.392|9.84|8.984|9.56|11.52|12.848|13.08|13.736|11.36|12.952|14.336|14.288|12.52|12.88|13.8|11.84|14.08|12.24|12.376|12.4|11.384|10.12|8.468|8.872|6.328|7.024|8.16|9.5645|9.52|8.272|8.976|8.408|9.188|8.64|9.4|7.272|7.04|9.08|10.8|10.9|11.21|12.33|7.23|7.91|8.44|
2020-10-25 01:12:45|pink_usa_0127|HYPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5346|14|14.7|13.15|13.3|9.49|5.95|4.7136|7.09|5.5|7.24|8|8.22|6.52|8.28|7.57|7.23|8.62|7.18|6.25|6.216|7.3|3.6|5.619|7.86|7.93|8.568|7.82|9.16|8.766|10.15|10.85|10.759|7.13|7.175|7.9|6.645|7.51|7.93|9.01|5.072|6.01|5.24|
2020-10-25 01:12:47|pink_usa_0128|COGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0856|1.3781|1.7469|6.02|5.96|2.96|3.9|1.91|2.519|3.14|3.985|4.56|3.97|4.25|4.04|5.78|5.36|3.9|2.31|2.875|2.24|2.65|2.7|2.738|2.921|0.758|1.25|0.951|
2020-10-25 01:12:48|pink_usa_0129|WEGZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3163||3.7633|3.5828|3.6006|4.1331|3.8609|4.9346|4.2423|4.3154|3.5808|4.5769|2.8308|6.9231||2.7462|3.2846|3.4923|11.9308||5.9231|5.5231|5.3154|4.71||4.2|4.2|4.8301|5.95|9|5|8.8|12.42|
2020-10-25 01:12:50|pink_usa_0130|LZRFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0945|5.4422|6.0741|5.6417|4.2933|4.6924|4.2933|4.2222|5.1005|4.3286|3.994|3.4482|2.9751|1.7899|1.9048|2.3855|3.1958|3.7128|3.1081|4.0484|4.1556|5.7873|6.3714|7.9932|5.6048|5.4952|7.181|7.9619|10.8286|9.8371|12.362|6.889|7.636|10.289|
2020-10-25 01:12:51|pink_usa_0131|USNZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|10.45|5.75|6.4|10.795|13.145|14.6|16.875|13.965|13.76|11.18|11.61|8.4|6.32|5.73|6.77|3.11|4.98|6.33|5.25|3.76|4.616|6.07|4.25|3.65|3.26|1.81|1.64|1.43|0.85|0.375|0.49|0.61|1.17|1.23|1.37|1.3|2.43|2.77|3.21|1.86|2.07|2.25|2.45|2.2|1.92|2.17|0.9638|1.31|1.73|
2020-10-25 01:12:53|pink_usa_0132|LRENY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.562|7.6364|10.4823|10.5909|9.6364|6.8909|7.1818|9.4091|10.0454|11.91|12.9|14.5|10.36|7.8|6.93|
2020-10-25 01:12:54|pink_usa_0133|BBSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0535|14.72|12.97|12.14|10|11.07|5.92|6.19|8.44|8.34|9.6|8.19|9.13|8.5865|8.945|8.7|8.86|6.145|6.09|7.13|6.76|8.28|8.2865|9.85|4.73|5.3375|4.3|
2020-10-25 01:12:55|pink_usa_0134|YDUQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.515|6.8833|7.4467|7.57|8.02|8.88|9.63|13.35|10.4|8.53|5.97|5.8|3.26|3.5|3.25|5.085|5.87|4.84|4.895|4.595|9.22|10.34|10.182|6.15|6.101|6.2|6.81|7.42|8.47|11.472|4.26|6.183|4.94|
2020-10-25 01:12:57|pink_usa_0135|CTPZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7656|1.5938|1.1213|1.2937|1.45|1.6969|1.875|1.6156|1.6738|1.9381|1.9844|2.0444|2.0375|1.7063|1.9169|2.1662|1.9206|1.1313|0.9463|1.0588|1.0269|0.9569|0.7075|0.6469|0.7775|0.8894|0.9019|0.7656|0.8013|0.5687|0.6863|0.7913|1.0945|1.2688|1.1206|1.26|1.1712|1.5|1.2125|1.1763|0.9213|0.8781|0.8844|4.675|6.29|5.15|5.15|4.96|3|27|
2020-10-25 01:12:59|pink_usa_0136|LGSXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.88|14.55|13.5|12|13.16|15.6|17.51|18.77|14.2|16.02|15|11.81|11.8|10.34|9.51|7.07|7.9|8.93|7.72|10.09|9.04|6.59|4.33|5.45|2.78|2.27|2.6|3.33|5.06|5.35|6.22|6.75|6.15|4.87|4.12|2.95|3.55|4.49|5.5|4.71|4.55|5.32|1.45|1.725|2.65|
2020-10-25 01:13:00|pink_usa_0137|CYRBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5375|3.625|4.0615|7.5525|13.1485|13.9625|11.4875|11.075|14.426|12.3125|9.35|9.95|7.05|8.23|9.59|7.12|8.76|8.85|8.77|7.01|7.55|6.06|5.87|6.2|5.09|4.09|4.0827|3.17|1.94|1.8955|3.04|3.22|3|3.083|4.06|3.22|4.49|3.65|4.44|2.75|2.73|4.1|4.19|5.05|5.512|7.5|3.21|4.29|4|
2020-10-25 01:13:02|pink_usa_0138|IOCJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.725|0.565|0.655|1.155|2.09|2.415|2.52|2.97|4.03|4.45|4.24|4.45|3.6|4.21|6.6|3.61|4.3|4.05|4.44|3.44|4.25|3.74|3.4|2.83|2.42|1.485|1.11|1.31|1.2101|1.04|1.11|1.3|1.77|1.3704|1.7|1.61|2.3|1.98|2.34|1.67|1.76|1.83|2.16|1.78|1.8|1.95|0.45|0.84|0.65|
2020-10-25 01:13:03|pink_usa_0139|BRMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8528|8.0268|7.6254|8.6957|8.6957|11.5217|13.9799|14.0468|15.1505|14.2876|12.5217|17.3913|15.3378|18.6957|18.2609|16.8161|12.0401|12.1806|9.6589|10.689|11.5318|10.99|8.1338|6.8896|6.3679|3.3244|4.0268|5.5117|6.8174|6.5739|6.2696|7.8522|7.07|9.2|7.5|6.58|4.9|5.29|7.07|6.7|8.06|6.6|8.9|6.1245|4.05|2.92|
2020-10-25 01:13:05|pink_usa_0140|SLCJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0918|4.6|4.175|4.815|4.51|5.475|4.675|4.57|4.44|4.905|4.165|3.78|4.245|3.425|2.57|2.645|2.69|2.275|1.975|2.285|2.05|2.25|2.23|2.8|3.24|3.925|4|5.18|6.555|7.8|5.35|5.15|4.72|4.58|5.85|4.5|4.41|4.7|
2020-10-25 01:13:07|pink_usa_0141|RADLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.842|4.208|3.492|3.66|4.33|5.038|5.6|4.6|3.43|3.6|2.95|3.614|3.886|4.5|5.24|4.272|4.296|7.0638|
2020-10-25 01:13:08|pink_usa_0142|HKXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|8.3|9.94|15.45|18.25|17.55|16.85|15.75|19.13|22.65|21.18|20.87|15.94|16.12|17.21|14|14.76|16.96|17.02|15.11|16.29|16.83|15.15|18.58|22.5|22.73|23.185|35.17|22.82|25.95|23.57|23.81|26.345|23.055|25.2|25.85|27.12|30.32|32.75|29.345|29.1|28.98|35.035|34.76|28.58|32.48|29.89|42.438|46.93|
2020-10-25 01:13:10|pink_usa_0143|NDVLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.81|1.97|3.62|4.16|3.96|3.98|3.25|3.77|3.55|3.45|2.87|1.85|1.55|2.39|2.23|2.9|3.13|3.38|2.82|3.04|2.53|2.08|2.32|2.47|2.22|2.23|2.54|1.94|1.94|1.96|1.96|2.68|2.15|2.54|2.55|2.78|2.89|2.79|2.79|2.7|2.665|3.2|3.2|2.59|2.72|2.09|2.3|2.31|
2020-10-25 01:13:12|pink_usa_0144|CRBJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.48|33.05|24.01|28.77|25.8537|21.5|28.82|21.23|26.83|28.9|33|29.69|35.36|34.145|31.465|37.51|42.77|42.922|41.98|48.4|37.536|38.58|45.5|
2020-10-25 01:13:13|pink_usa_0145|ANPDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.94|20.92|30.55|31.09|37.66|38.68|48.56|42.9|42.9|57.89||70.48|59.35||66.64|72.0428|69.75|75.76|103.5|114.088|123.75|132.25|117.67|119.58|165.85|173.51|203.42|224.18|181.72|219.16|256.56|
2020-10-25 01:13:14|pink_usa_0146|GELYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|11.05|10.7|6|9.12|8.88|7.56|7.81|4.34|4.3|7.72|6.83|7.34|9.54|10.16|8.18|10.22|9.58|7.5|6.968|8.27|6.388|10.18|10.526|8.35|10.84|9.92|10.6637|17.6|18.41|32.075|41.35|58.8|65.98|59.52|53.31|41.1|35.42|37.37|33.55|32.05|38.2|31.655|31.568|39.5|
2020-10-25 01:13:15|pink_usa_0147|HRELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.65|6.64|8|10.88|10.12|11.14|7.076|10.068|12.39|11.8|11.508|14.558|17.538|15.904|18.604|27.766|26.4|25.748|28.45|25.706|25.9|27.43|18.24|20.482|16.564|14.4|16.02|15.6|22.625|25.38|24|26.86|34.9|34.74|26.8|24.15|29.57|27.62|25.812|31.215|27.45|29.8|34.35|
2020-10-25 01:13:17|pink_usa_0148|GXYEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.12|0.145||0.435|0.39|0.425|0.57|0.9|1.11|1.52|2.03|1.72|1.87|2.73|2.35|3.29|3.85|4.32|5.012|6.96|8.89|8.6|7.33|5.82|5.54|4.59|3.98|2.6|3.19|3.7485|2.87|3.74|4.16|5.5731|6.085|6.99|8.0175|8.99|7.725|6.738|6.138|6.83|6.42|6.16|7.0725|5.68|6.8305|6.78|
2020-10-25 01:13:18|pink_usa_0149|GXYYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|31.2|33.72|32.99|32.14|36.74|23.29|33.31|34.35|
2020-10-25 01:13:19|pink_usa_0150|KSFTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.665||0.505|0.42|0.49|||0.685||1.63|2.43|2.58|3.71|2.92|2.41|1.92|2.65|3.8|2.08|2.32|1.9|1.97|2.48|2.08|2.7|2.75|2.3|3.02|3.27|3.1|1.865|1.58|2.04|2.21|2.27|2.3|3.06|4.74|4.93|
2020-10-25 01:13:20|pink_usa_0151|CPCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.125|7.5|9|8.937|8.625|7.25|6.5|5.45|6.3|7.3|7.75|6.7|6.9|7.21|6.6|8.35|9.4|10.2|8.9|8.35|9.4|9.45|9.1|8.65|8.9|9.1|9|10.25|11.95|12.9|12.75|15.1|12.94|9.76|9.95|8.55|5.45|5.25|6.59|8.26|9.36|10.25|9.7|13.59|14.02|11.86|11.23|8.3|8.45|9.4|7.99|8.19|8.93|8.56|8.77|9.91|10.58|9.5|9.27|9.2565|10.825|11.38|12.315|9.25|8.43|8.25|7.77|7.07|6.37|7.04|7.7101|7.34|7.57|8.63|8.72|7.04|7.04|8.58|7.47|6.123|7.16|5.2|5.035|3.46|
2020-10-25 01:13:23|pink_usa_0152|WHGLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|17.32|19.74|20.38|22.9|21.93|15.72|14.115|15.36|21.505|19.94|17.7|20.598|18.53|16.96|16.32|
2020-10-25 01:13:24|pink_usa_0153|WHGRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.54|0.5579|0.751|0.75|0.8|0.78|0.7695|0.98|1|1.12|1.19|0.88|0.69|0.75|1.0767|0.92|0.9|0.99|0.98|0.9|0.81|
2020-10-25 01:13:25|pink_usa_0154|GGDVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35|27.5|30.6|31|33.62|35.3|37.46|39|44.08|39.4|43.45|49.46|48.1|57.92|58.13|65.62|59.22|69.88|73.91|70.16|66.5|69.51|78.93|64.275|72.49|68.89|72.45|66.9|77.95|80.81|89.05|93.22|95.95|101.25|101.25|107.52|92.1|88.05|82.14|
2020-10-25 01:13:27|pink_usa_0155|TTNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.87|1.15|2.25|3.3|4.3|4.1|4.14|3.92|5.02|6.53|6.14|5.98|3.54|4.89|6.57|6.07|9|9.32|11.96|11.26|13.06|14.25|13.72|14.82|14.23|15.97|16.91|16.57|18.36|20.075|19.75|19.87|18.815|17.975|20.35|23.23|26.427|31.69|28.72|27.593|31.56|25.98|33.66|36.46|33.835|41.02|32.1335|48.7|65.218|
2020-10-25 01:13:28|pink_usa_0156|CJRCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.865|0.9|0.985|1|1.21|1.15|1.25|1.35|
2020-10-25 01:13:29|pink_usa_0157|CARCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|||18.08|||16.61|16.74|19.94|21.57|23.23||21.15|19.66|16.26|18.38|14.7|9.44|9.16|9.88|12.25|13.65|16.22|17.64||17.64|17.64|31.94|33.75|33.75|33.75|26.87|30.31|36.45|33.34|37.45|39.65|
2020-10-25 01:13:30|pink_usa_0158|SMSOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.69|1.95|1.98|2.33|2.53|2.84|2.9|3.01|2.93|3.32|3.0096|3.39|3.46|3.24|2.94|3.26|2.71|3.15|2.76|3.59|4.0587|4.3|4.64|4.34|3.6|3.735|2.701|3.18|2.18|2.23|2.33|0.9|0.95|0.959|
2020-10-25 01:13:32|pink_usa_0159|SMSEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.1|14.61|14.56|14.74|16.58|15.62|15.55|17.45|17.82|16.75|14.35|16.76|14.03|15.892|13.84|17.7|19.9745|20.4601|23.07|22.67|18|18.77|13.35|15.4|10.89|11.2|11.74|4.47|5.005|4.985|
2020-10-25 01:13:33|pink_usa_0160|SWPFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.54|3.25|2.82|2.86|2.47|2.65|2.99||2.94|3.52|3.18|2.88|2.85|2.65|2.65|2.85|2.78|3.2|3.45||3.15|3.47|3.75|3.9|3.6762|4.12|4.01|4.01|3.15|2.63|2.42|2.59|
2020-10-25 01:13:34|pink_usa_0161|HLDCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5395|1.8987|1.9346|2.9147|3.2329|3.7666|3.7461|3.002|3.5408|3.3971|3.4125|3.2021|2.5196|2.4221|2.9763|2.6787|3.5049|3.7153|3.4895|3.3699|3.4828|3.2119|3.1949|3.6448|4.1664|4.3371|4.3216|4.6582|3.9888|4.1869|4.1527|3.9669|4.4966|3.9444|4.7032|4.6529|5.4545|5.3719|5.2975|4.9|4.5545|4.4545|5.5182|5.35|4.69|4.87|3.85|3.87|3.76|
2020-10-25 01:13:36|pink_usa_0162|HLDVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7386|2.2788|2.3285|3.4772|3.9118|4.5327|4.4706|3.7255|4.2844|4.1291|4.1291|3.8932|2.9618|2.937|3.62|3.2288|4.2533|4.4396|4.1726|4.0298|4.18|3.8795|3.8344|4.5154|5.0714|5.2592|5.2367|5.6198|5.0083|5.0826|4.7851|4.8|5.4455|4.8727|5.6091|5.1836|6.0523|5.6818|5.9182|4.8927|4.6473|4.4545|5.5091|5.06|4.9|4.8869|3.54|3.8344|3.68|
2020-10-25 01:13:38|pink_usa_0163|CRHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.25|3.05|4.15|4.75|7.15|7.57|7.14|8.89|8.03|7.95|8.19|6.94|7.05|7.28|5.65|6.58|7.11|5.99|6.11|6.41|6.593|5.31|5.5|4.84|4.04|3.85|6.78|6.81|4.19|3.84|4.14|4.36|3.7|4.65|5.38|5.41|7.25|8.66|9.34|8.35|7.06|7.61|8.76|11.04|11.1|9.27|10.94|12.95|
2020-10-25 01:13:39|pink_usa_0164|YUEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|9.75|10.75|11.15|13.69|14.25|17.65|15.49|18.65|17.87|15.52|15.7|12.19|15.77|17.75|15.3|16.94|16.38|16.06|12.69|13.46|16.81|15.09|16.06|15.15|17.85|17.58|16.66|18.624|16.86|17.62|19.16|20.8|17.72|18.5375|20.39|18.9|19.28|19.9|14.01|13.905|15.77|17.373|13.6395|13.6925|14.95|7.535|7.6|7.885|
2020-10-25 01:13:41|pink_usa_0165|BCAUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|8.908|10.01|11.55|9.264|10.74|12.026|13.208|11.37|15.246|17.206|13.522|18.066|17.65|16.102|19.34|14.878|11.674|12.674|9.084|9.544|11.296|12.87|16.624|18.19|27.24|25.55|20.77|17|15.975|7.17|10.09|11.15|11.09|10.4875|8.25|9.3|9.1975|
2020-10-25 01:13:42|pink_usa_0166|SHALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|22.25|23|32.72|39.75|38|39.05|36.52|46.39|55.01|50.65|49.8|39.54|34.68|46.85|38.35|38.31|39.32|43.88|34.66|32.25|39.24|31.72|30.57|29.57|27|26.86|29.07|17.97|19.05|21.26|20.36|21.24|20.67|25.51|33.8|36.4|45.32|40.89|37.23|31.89|25.34|27.85|25.64|20.47|21.57|18.68|17.34|16.17|
2020-10-25 01:13:44|pink_usa_0167|SJMHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|4.95|2.89|2.64|2.79|2.42|2.85|3.1|3.25|4.11|3.7|3.62|5.28|5.39|3.68|3.54|3.71|4.29|4.034|4.54|3.02|4.63|4.675|
2020-10-25 01:13:45|pink_usa_0168|CJEWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.52|12.33|11.36|13.35|15.67|14.38|14.91|13.3|12.88|10.26|10.84|8.41|6.41|5.95|7.26|7.49|7.69|9.55|10.562|11.89|10.5325|11.41|11.36|10.14|8.15|10.01|10.19|8.43|9.492|7.37|9.24|13.04|
2020-10-25 01:13:46|pink_usa_0169|HUABF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.684|0.6467|0.66|0.57|0.4554|0.4931|0.4129|0.4129|0.36|0.4|0.44|0.85|
2020-10-25 01:13:47|pink_usa_0170|HUIHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|46.75|54.42|53.23|63.01|61.99|76.91|76.38|71.43|52.64|38.38|26.14|35.15|24.33|27.7|23.97|21.849|21.35|21.1|27.93|23.12|28.2899|40.822|40.6|49.6|31.97|17.58|17.44|18.29|18.29|19.57|21.5|30.22|33.055|29.7|37.37|||23.64|21.09|22.83|20.48|19.46|17.655|17.655|19.26|42.75|
2020-10-25 01:13:48|pink_usa_0171|CMHHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0886|28.4614|33.2341|28.1286|31.9731|32.5773|36.7808|34.031|23.7061|25.8779|29.5035|24.9847|26.9288|28.295|30.099|24.3191|32.227|31.3075|29.2933|27.4981|29.4772|28.8117|31.903|35.7387|26.3684|26.3684|25.4572|22.4582|23.7674|21.2103|24.6607|24.9322|26.272|22.4626|19.669|19.634|16.8141|16.8929|17.9525|15.1852|14.8047|15.5689|9.2849|11.5897|10.25|
2020-10-25 01:13:50|pink_usa_0172|CSPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|4.7667|4.7667|6.7083|8.8333|5.875|6.1833|8.08|
2020-10-25 01:13:51|pink_usa_0173|BYDIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.355|0.385|0.65|0.59|0.81|0.86|0.52|0.535|0.53|0.68|0.48|0.275|0.285|0.34|0.27|0.2|0.235|0.365|0.55|0.453|0.551|0.57|0.81|1.095|0.92|1.08|1.34|0.6|0.5|0.5901|0.54|0.8741|0.75|1.25|2.06|3.05|1.9003|2|1.35|1.08|1.21|1.23|1.38|1.51|1.95|1.56|2.2948|5.12|
2020-10-25 01:13:53|pink_usa_0174|WRFRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|6.7|6.3005|6.78|7.41|5.39|5.8|3.88|4.2014|4|
2020-10-25 01:13:53|pink_usa_0175|XYIGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|9|12.19|14.25|15.6|17.61|21.75|16.33|11.71|12.8|9.87|12.3275|10.52|9.34|11.39|12.25|14.27|17.66|15.8|18.34|19.55|20.07|22.92|30.26|23.31|26.02|20.677|22.071|21.13|22.6|22.276|23.55|22.82|37.46|
2020-10-25 01:13:54|pink_usa_0176|SITIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|11|10|10.15|11.9|9|10.75|14|
2020-10-25 01:13:55|pink_usa_0177|PXGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.885|||1.03|0.92|1.04|1.05|0.98|0.8|0.73|0.64|0.6|0.65|0.55|0.445|0.472|0.49|0.47|0.3|0.45|0.36|0.48|0.43|0.35|0.42|0.6|
2020-10-25 01:13:56|pink_usa_0178|CTVIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.17|0.17|0.215|0.195|0.285|0.26|0.22|0.235|0.215|0.2|0.15|0.135|0.155|0.197|0.18|0.18|0.205|0.185|0.18|0.18|0.205|0.19|0.1801|0.31|0.341|0.45|0.471|0.36|0.39|0.285|0.265|0.31|0.275|0.275|0.285|0.35|0.33|0.4|0.38|0.32|0.26|0.27|0.2|0.165|0.175|0.13|0.125|0.1368|
2020-10-25 01:13:58|pink_usa_0179|XNYIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|0.59|0.59|1.4|
2020-10-25 01:13:58|pink_usa_0180|CEBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.105|0.1|0.09|0.09|0.145|0.14|0.12|0.12|0.09|0.09|0.1|0.1|0.095|0.11|0.1|0.09|0.098|0.09|0.11|0.115|0.16|0.127|0.1|0.15|0.145|0.15|0.17|0.1873|0.265|0.2473|0.205|0.22|0.2163|0.2373|0.2022|0.201|0.2|0.2|0.2107|0.22|0.21|0.212|0.2|0.2|0.2|
2020-10-25 01:13:59|pink_usa_0181|LKFLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|||2.9||2.58|3.65|3.7|3.3|2.83|3.09|3.5|3.05|2.79|2.5|2.02|2.25|2.21|2.43|2.58|3.11|3.16|3.5|4.21|3.48|4|3.4|2.72|3.3|3.18|2.6|2.7|1.93|1.94|0.9|
2020-10-25 01:14:01|pink_usa_0182|UNEGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1586|0.1467|0.1308|0.111|0.1348|0.1269|0.115|0.1071|0.111|0.1126|0.111|0.1078|0.1078|0.1078|0.1308|0.0793|0.0856|0.0404|0.0396|0.041|0.03|0.025|0.039|0.041|0.078|0.088|0.088|0.22|0.165|0.2|0.2|0.191|0.187|0.15|0.1748|0.1369|
2020-10-25 01:14:02|pink_usa_0183|LMPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|2.15|2.72|4.77|8.65|6.32|7.75|7.76|7.4|8|6.45|6|3.29|3.1|4.77|4.12|4.49|6.48|7.74|5.14|5.97|6.71|5.61|5.42|5.66|5.79|4.61|7.075|5.94|5.79|6.708|6.97|9.14|7.83|7.77|9.2|12.6|12.15|10.69|10.38|10.04|8.17|8.17|6.67|5.65|7.93|6.33|5.48|6.99|
2020-10-25 01:14:03|pink_usa_0184|CESTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.88|51.92||64.21|59.76|66.31|45.16|66.91|49.23|59.37||35.36|28.91|35||30.29||||30.29|20.62|19|14.01|14.97|13.9699|13.9699|16.24|
2020-10-25 01:14:04|pink_usa_0185|DFIHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|15.5|15.5|||15.85||17.25|19.85|22.4|21.75|22.25|22|26.75|24|22.6|21.25|28.15|29.4|30.1|31.5|34.3|39.8|46.3|41.95|41.3|42.5|45.75|52.9|51.85|56.4|54.2|60.67|60.383|50.31|47.43|48.58|52.21|47.5|44.75|46.71|42.861|30.03|29.29|30.499|33.27|36.41|36.1265|45.13|39.65|38.03|39.48|39.25|44.31|45.42|44.23|38.28|36.37|32.82|28.69|21.39|22.5|19.2951|
2020-10-25 01:14:06|pink_usa_0186|DFILF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.3|4.35|5.52|6.12|5.9|6.55|7|7.8062|8.62|8.35|8.85|8.47|9.35|10.36|10.28|11.23|11.1|11.74|11.8|9.96|9.36|9.25|10.32|9.66|8.97|9.16|8.57|6.31|5.78|6.08|6.09|7.19|7.1|9.25|7.958||7.83|8.08|8.82|9.13|9|7.37|7.6084|7|5.65|4.33|4.57|3.81|
2020-10-25 01:14:07|pink_usa_0187|KCKSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.82|0.87|0.855|0.9|1.03|0.996|0.86|0.79|0.74|0.73|0.74|0.73|0.76|0.855|0.825|0.86|0.8593|0.84|0.84|0.68|0.69|0.6298|0.6199|0.6|0.37|0.4489|0.35|
2020-10-25 01:14:08|pink_usa_0188|PYHOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.012|0.011|0.01|0.0225|0.025|0.0295|0.036|0.031|0.0255|0.032|0.0373|0.033|0.0311|0.0295|0.037|0.042|0.054|0.076|0.087|0.097|0.107|0.125|0.138|0.127|0.107|0.087|0.1072|0.122|0.1|0.115|0.12|0.125|0.116|0.126|0.124|0.15|0.137|0.1349|0.1351|0.145|0.1265|0.13|0.13|0.1378|0.1314|0.135|0.15|0.15|0.1378|
2020-10-25 01:14:09|pink_usa_0189|CWPWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.115|0.105|0.12|0.105|0.09|0.11|0.0975|0.105|0.09|0.04|0.03|0.042|0.031|0.02|0.034|0.04|0.03|0.03|0.07|0.066|0.08|0.088|0.05|0.06|0.0782|0.06|0.051|0.052|0.05|0.059|0.053|0.0501|0.044|0.049|0.0402|0.046|0.044|0.04|0.0385|0.0494|0.048|0.0499|0.044|0.0365|0.037|0.0456|
2020-10-25 01:14:11|pink_usa_0190|AMVGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.43|0.57|0.6444|0.67|0.425|0.44|0.59|0.745|0.79|0.75|0.695|0.525|0.515|0.52|0.43|0.3102|0.3218|0.3569|0.3593|||0.36|0.42|0.47|0.3947|0.4999|0.48|0.38||0.3777|0.365||0.335|0.335|0.285|0.285|0.29|0.2438|0.26|0.25|0.25|0.25|0.25|0.23|0.246|0.245|0.2|0.21|
2020-10-25 01:14:12|pink_usa_0191|ASEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|0.0833|0.1|0.09|0.25|0.2933|0.2533|0.2233|0.23|0.2333|0.1333|0.1|0.1033|0.18||0.1667|0.17|0.4533|0.4807|0.6667|0.7667|0.7267|1.0067|0.981|0.92|0.7667|1.15|0.84|0.801|0.774|0.739|0.663|0.47|0.563|0.52|0.445|0.425|0.44|0.447|0.37|0.37|0.435|0.39|0.375|0.36|0.4|0.27|0.265|
2020-10-25 01:14:13|pink_usa_0192|RNHEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.4|2.25|1.85|1.7|1.7|1.925|1.13|1.07|1.094|0.37|0.35|1|0.6|0.6|0.59|0.5|0.614|0.47|0.4|0.37|0.48|0.95|0.507|0.44|0.43|0.2|0.246|0.24|0.25|0.2375|0.23|0.261|0.21|0.2099|0.335|0.3|0.34|0.29|0.339|0.301|0.204|0.2|0.25|
2020-10-25 01:14:14|pink_usa_0193|PLTYF|price|0.241228070175|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|10.1|10|10.07|10.28|9|9|6.7|9|5.55|5.55|9.9|6.45||6|5.74|9|5.7|5.25|6|6.5|||7.8|7.8|9.5|9.5||12|4.5|5|4.2|4.2|4|10|10.3|5.05|3.75|3.75|4.5|2.5001|5.5|9.9|5.11|5.35|
2020-10-25 01:14:15|pink_usa_0194|IDCBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.812|13.84|15.8|16.6|15.22|14.632|15.08|14.364|16.34|15.18|10.8|12.38|12.91|10.7|11.44|14.3|14.06|12.07|14.32|13.43|11.86|12.61|12.76|14.56|14.283|15.84|11.34|12.22|11.03|10.77|12.735|11.49|13.34|13.31|14.74|15.985|16.54|15.03|14.485|14.09|14.67|14.35|13.28|15.3|13.86|12.26|10.32|
2020-10-25 01:14:17|pink_usa_0195|CICHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.24|11.86|15.1|15.9|17.04|16.4|16.184|17.544|17.79|18.8|16.4|12.7|13.8|15.61|13.42|13.85|16.03|15.86|13.21|15.76|15.18|13.43|14.73|14.01|16.11|16.64|18.25|13.1|13.85|12.68|12.82|15.015|14.36|16.53|15.61|16.63|18.26|20.12|18.62|17.405|16.24|17.21|16.805|14.995|17.1|16.7|15.82|13|
2020-10-25 01:14:19|pink_usa_0196|BACHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|11.94|13.43|13.46|13.35|12.53|13|12.82|13.67|12.3|8.3|9.23|10.14|9.12|9.3|11.08|11.6|10.12|11.54|11.53|10.907|11.16|11.435|13.96|14.05|16.14|10.63|11.34|10.25|9.565|11.54|10.695|12.61|12.26|12.445|12.16|13.475|12.03|11.14|10.67|11.305|10.24|9.75|10.63|9.46|9.2|7.71|
2020-10-25 01:14:21|pink_usa_0197|ACGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.25|13.08|8.3|10.62|10.74|9.53|9.35|12.08|12.07|10.22|11.69|12.274|10.88|11.15|11.06|12.4596|12.345|12.8|9.32|10.44|8.85|8.989|10.9|10.12|11.6|11.742|11.22|11.57|13.82|11.695|12.17|10.93|11.616|10.35|9.68|11.01|9.98|10.076|7.73|
2020-10-25 01:14:23|pink_usa_0198|BKFCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.735|0.635|1.21|1.24|1.03|1.09|1.03|1.11|0.97|0.95|0.98|0.645|0.75|0.685|0.65|0.65|0.74|0.725|0.62|0.73|0.675|0.63|0.675|0.72|0.83|0.8|1.07|0.665|0.67|0.6||0.75|0.68|0.71|0.8|0.72|0.76|0.75|0.68|0.77|0.77|0.85|0.78|0.66|0.73|0.65|0.58|0.5|
2020-10-25 01:14:24|pink_usa_0199|BCMXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|27.39|28.4|26.65|25|25.75|24.36|||18.74|17.11|19.71|19.25|||18.67|18.54|15.25|17.7|18.25|23.12|20.52|26.4|17.98|17.55|16.19|15.58|20.45|17.75|19|17.31||18.18|20.14|19.32|17.65|17.65|19.95|20.26|16.6|17.9|15.7|15.82|12|
2020-10-25 01:14:25|pink_usa_0200|CILJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|2.95|3.3|3.65|4.34|5.2|4.76|4.55|3.916|4.0536|3.5|3.27|2.37|2.4614|2.65|2.4|2.8953|3.01|2.75|2.32|2.65|3.12|2.691|2.8|2.88|3.85|5|4.34|3.16|2.59|2.27|2.04|2.67|2.6|3.15|3.01|2.99|3.21|2.83|2.57|2.19|1.951|2.66|2.3319|2.5|2.61|1.93|2.14|2.32|
2020-10-25 01:14:27|pink_usa_0201|CHPXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.27||13.64|13.64|14.84|14.66|15.44|14.53|10.48|11.29|
2020-10-25 01:14:28|pink_usa_0202|PNGAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.275|4.575|5.815|6.995|8.05|8.64|8.775|8.19|9.97|10.85|9.995|10.19|5.865|6.455|7.67|7.85|7.65|8.215|7.895|6.57|7.7|9.015|8.014|7.675|7.55|10.085|12.13|13.365|9.76|11.3|9.455|8.715|10.665|9.92|11.4|13.59|15.68|20.71|20.625|18.27|20.16|17.48|22.63|23.58|23.05|23.8|19.415|19.86|20.68|
2020-10-25 01:14:30|pink_usa_0203|PIAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.275|3.125|3.5|3.95|4.225|4.2|4.2566|4.875|5.385|5.01|4.85|2.79|3.32|4.015|3.92|3.665|4.13|3.85|3.32|3.685|4.467|3.945|3.81|3.93|4.92|6.0005|7.11|4.8|5.53|4.51|4.2698|5.22|4.8|5.56|6.7|7.92|10.7|10.5|9.322|10.19|8.88|10.98|11.86|11.3575|11.74|10|9.85|10.09|
2020-10-25 01:14:31|pink_usa_0204|CTPCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|4.95|5.68|10.22|13.46|13.29|11.71|9.7|11.55|12.28|13.58|12.45|7.56|8.99|8.32|7.55|6.14|6.95|6.36|5.26|6.37|7.59|9.13|8.69|8.86|8.64|8.41|9.05|9.15|8.7627|7.5305|7.41|7.15|7.14|7.34|7.9|7.42|6.9|6.84|7.03|7.07|7.92|7.355|6.74|6.38|6.7|4.94|4.68|3.72|
2020-10-25 01:14:33|pink_usa_0205|BHKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|40.8|37.15|39.25|38.25|44.5|49|49.65|47.55|48.05|53|46.55||35|22.4|20.75|34.7|46.15|45.8|47.85|45.59|58.15|65.75|62|57.2|51.07|47.55|55.8|60.93|62.49|62.11|69.03|61.08|65.86|64.49|58.74|58.4|66.28|68.37|69.86|81.6825|60.92|61.585|57.58|59.08|69.92|71.287|81.96|95.83|98.16|100.15|101.29|94.765|94.99|74.05|83.24|76.15|68.295|69.82|52.45|63.4|54.65|
2020-10-25 01:14:34|pink_usa_0206|BNKHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.09|1.09|1.66|2.14|2.18|2.35|2.26|2.92|3.32|3.25|2.9|2.31|2.3972|2.82|3|3|3.07|3.3|3.01|3.28|3.17|2.78|2.88|3.15|3.2876|3.46|4.17|2.91|3.02|2.94|2.96|3.36|3.45|4.06|4.68|4.67|5.03|4.85|4.77|4.73|3.62|4.08|3.81|3.37|3.42|2.58|3.08|2.64|
2020-10-25 01:14:36|pink_usa_0207|CIHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3202|1.6716|1.6051|1.9185|2.042|2.4124|2.6309|2.251|2.3934|2.3934|2.5169|2.4029|1.5196|1.8996|1.8806|1.7381|1.5196|2.0515|2.042|1.5576|1.9|2.1|1.7|1.94|1.87|2.51|2.15|2.97|2.37|2.3|1.9|2.19|2.4314|2.45|2.83|2.97|3.58|3.82|4.38|3.58|3.605|3.64|4.63|5.47|4.875|5.05|4.42|4.6|4.96|
2020-10-25 01:14:37|pink_usa_0208|CIHKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|14.75|14|12.32|7.76|10.44|9.86|9|8.09|10.78|10.71|8.32|9.58|10.56|8.552|9.84|9.03|12.4675|11.76|15|11.65|11.75|10.44|10.5|12.77|11.535|13.46|15.22|17.65|20.04|21|18.5|19.99|18.59|23.585|24.92|22.86|26.14|23.21|23.07|24.12|
2020-10-25 01:14:39|pink_usa_0209|CMAKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4931|4.4444|5.9375|6.2153|6.0903|5.3819|7.5486|9.0972|6.7917|8.7014|7.6771|6.7639|7.4333|7.55|10.4917|9.9083|11.2417|7.6667|8.2833|7.375|7.425|9.25|9.5917|8.1083|8.2083|7.875|8.2917|7.9333|7.1|7.36|6.52|7.295|6.78|6.85|7.56|7.01|6.85|5.55|
2020-10-25 01:14:41|pink_usa_0210|CGMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7917||0.8583|0.8||0.8083|1.0362|0.9667|1.0917|0.8333|0.7171|0.8|0.8917||0.9333|0.8917||0.8|1.1504|0.98|0.7667|0.7|0.7|0.75|0.7303|0.67|0.71|0.707|0.705|0.535|
2020-10-25 01:14:42|pink_usa_0211|TCEHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.444|1.31|1.462|2.32|3.21|4.29|4.018|3.318|4.36|4.474|5.046|5.28|4.134|3.99|5.61|5.818|6.7644|6.412|6.34|7.43|10.426|12.884|14.506|14.8|14.82|14.48|18.97|20.05|16.52|19.63|20.56|22.15|27.745|23.165|29.49|36.72|43.29|51.53|52.68|47.83|41.54|39.42|45.98|43.94|42.27|48.01|49.09|64|65.55|
2020-10-25 01:14:44|pink_usa_0212|SNPMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4615|0.4462|0.4192|0.5808|0.6308|0.6615|0.5923|0.6154|0.6846|0.7413|0.7769|0.7846|0.6923|0.8077|0.8654|0.6462|0.677|0.8769|0.8538|0.88|0.8025|0.8178|0.855|0.93|0.905|0.84|0.8062|0.8374|0.6509|0.595|0.625|0.695|0.695|0.675|0.738|0.78|0.7369|0.74|0.88|0.901|0.95|0.75|0.8|0.67|0.6167|0.57|0.4575|0.475|0.42|
2020-10-25 01:14:45|pink_usa_0213|FOSUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|29.5|34|65.44|50|43.5|37.93|35.64|32.49|38.37|38.3|37.1|37.05|50|59.5|52.39|45.9|43.59|36.45|39.49|33.33|31.16|35.54|30.89|31.46|29.85|
2020-10-25 01:14:46|pink_usa_0214|CRWOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|19.07|16.6|11.45|5.25|8.79|9.36|11.05|10.76|13.99|13.51|10.69||12.81|10.97|12.16|13.3|17.99|21.68|27.8|24|19.16|18.1|18.28|17.97|20.98|24.05|19.75|21.41|17.81|18.02|18.94|21.25|23.789|23.68|19.35|17.09|14.8565|14.09|13.205|12.18|
2020-10-25 01:14:48|pink_usa_0215|EGRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.47|14.46|18.48|21.73|19.04|15.67|17.39||22.49|55.54|85.89|83.24|74.73|65.87|84.95|81.63|93.7|64.43|51.49|65.21|42.73|65.08|64.49|
2020-10-25 01:14:49|pink_usa_0216|CCCGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|21.4|23.5|22.67|20.25|19.05|18.41|19.07|17.54|18.91|18.15|12.87|15.78|18.49|17.75|16.54|19.27|17.04|15.56|16.28|16.21|14.41|13.12|14.33|23.92|28.41|31.25|25.32|20.8|22.12|20.1|21.125|22.15|28.27|25.75|25.28|21.46|20.65|21.05|20.44|19.28|20.33|18.41|16.0875|15.99|12.9|11.4|10.51|
2020-10-25 01:14:50|pink_usa_0217|CKHUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|23.685|13.01|13.43|13.22|10.75|12.82|11.26|12.375|12.66|12.74|12.34|11.92|10.44|11.47|9.59|10.485|9.67|8.79|9.53|6.64|6.37|5.98|
2020-10-25 01:14:52|pink_usa_0218|CWYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14.85|13.25|15.15|13.95|12.7|11.92|12.84|13.86|11.9|10.27|8.46|4.29|5.29|6.91|7.6|8.98|11.39|9.23|7.94|10.69|10|8.25|8.802|8.97|12.5955|12.92|16.39|14.21|12.79|11.52|11.7|11.57|13.01|14.99|13.04|12.5|11.56|10|10.05|12.93|13.6|13.48|12.78|11.26|10.92|8.82|7.79|7.135|
2020-10-25 01:14:53|pink_usa_0219|CSUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.38|11.46|14.28|15.64|19.6|17.72|15.92|15.928|16.892|18.62|18.592|16.636|17.22|16.492|14.3|15.23|17.53|14.7|11.24|12.41|12.46|11.19|11.55|11.22|12.24|9.75|9.1|5.86|6.33|6.19|7.29|7.83|7.34|9.49|8.79|9.63|10.36|9.8|9.515|9.34|8.81|9.12|8.7|8.14|8.33|7.48|6.14|7.198|
2020-10-25 01:14:54|pink_usa_0220|CUAEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|1.86|2.3|3.75|4.45|4.94|4.2|3.79|3.9556|4.15|4.66|4.7|4.17|4.34|4.28|3.32|3.78|4.36|3.63|2.82|3.25|3.07|2.69|2.85|2.8765|2.89|2.43|2.23|1.5|1.5|1.66|1.644|1.98|1.9|2.25|2.51|2.41|2.55|2.799|2.67|2.1236|2.25|2.42|2.07|2.04|1.98|1.7|1.6|1.74|
2020-10-25 01:14:56|pink_usa_0221|PCCYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.505|0.91|0.78|1.08|1.195|1.12|1.16|1.06|1.15|1.29|1.46|1.41|1.164|1.28|1.44|1.33|1.28|1.36|1.27|0.99|1.13|1.07|1.09|1.27|1.3|1.14|1.08|1.15|0.68|0.64|0.68|0.66|0.62|0.73|0.76|0.568|0.65|0.675|0.71|0.74|0.785|0.6587|0.633|0.5384|0.513|0.4771|0.32|0.38|0.3192|
2020-10-25 01:14:58|pink_usa_0222|CAOVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6658|9.5034|9.5034|6.7823|9.7552||11.1279|12.1432|14.4159|13.4396|11.9791|14.6661|13.6459|12.4795|11.8232|12.8905|13.7872|15.0592|17.1873|14.9065|17.435|15.75|15.4267|17.1667|13.1825|15.5733|15.025|16.2|15.55|17.66|16.15|16.215|15.99|18.125|17.89|15.82|19.167|15.43|15.74|12.63|
2020-10-25 01:14:59|pink_usa_0223|BKEAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.625|2.15|2.15|2.187|2.3|2.23|2.29|2.29|2.1|1.85|1.98|1.8|1.66|1.75|1.97|2.5|3.15|2.95|2.75|2.85|3.11|2.9|2.94|2.85|2.98||4|5.5|5.35|5.85|5.68|5.6|6.2|4.85|5.6|3.45|2.1|1.89|3.08|3.68|3.94|3.7|3.66|4.17|4.1|4.11|4.1|3.59|3.61|3.73|3.36|3.73|3.73|3.88|3.56|4.11|4.26|3.94|4.071|4.16|3.95|3.76|4.28|3.416|3.54|3.56|3.53|4.16|3.84|4.09|4.25|4.555|4.33|4.13|4.09|3.595|3.08|3.32|2.67|2.48|2.26|2.099|2.18|2.05|
2020-10-25 01:15:01|pink_usa_0224|LGFRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|13.28|16.45|12.48|17.25|21.1|26.3399|25.3|33.08|25.77|26.11|29.84|35|38|36.8|46.9975|48.7255|47.53|56.298|
2020-10-25 01:15:02|pink_usa_0225|AHCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.7|5.3333|15.3333|14.6667|16.5|23|15.57|14.6|16.01|13.45|15.58|18.45|16.98|13.32|16.5|18.51|19.79|17.72|15.81|18.025|18.85|17.39|14.688|13.64|12.295|11.66|13.65|13.187|17.34|16.86|20.18|23.055|26.48|27.955|30.91|24.2|30.655|30.003|28.9975|36.51|34.35|32.6757|34.51|
2020-10-25 01:15:04|pink_usa_0226|ZHEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.62|0.76|0.72|0.88|0.98|0.91|0.9|0.915|0.945|0.9|0.78|0.61|0.71|0.689|0.651|0.667|0.775|0.835|0.752|0.915||0.93|1.076|1.02|1.16|1.48|1.359|1.33|0.89||0.83|1.11|||1.292|1.21|1.09|0.98|0.92|0.75|0.769|1.02|1.02|1.03|0.849|0.778|0.675|0.7127|
2020-10-25 01:15:05|pink_usa_0227|DNFGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|116|89.98||87.4|84.2|99.61|86.2|77.45|65.81|78.34|67.6|65.7|74.73|82.45|68.91|86.64|82.08|73.32|79.96|70.66|55.21|67.19|59.09|51.58|51.31|47.87|56.115|63.46|66.65|59.5|64.46|53.25|53.55|43.12|52.75|39.65|50.1775|46.5025|31.37|30.5|30.06|
2020-10-25 01:15:07|pink_usa_0228|MPNGY|price|0.0939597315436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.74|26.19|49.45|67.82|
2020-10-25 01:15:07|pink_usa_0229|CRRRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|1.36|1.22|1.05|0.86|0.92|0.88|1.02|0.89|0.98|0.955|0.86|0.82|0.765|1.05|1|0.85|0.7|0.63|0.659|0.4|0.4|
2020-10-25 01:15:09|pink_usa_0230|CRCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|9.41|8.19|
2020-10-25 01:15:10|pink_usa_0231|WEICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.185|10.725|13.4|12.39|11.574|9.085|9.905|9.605|8.25|6.115|8.955|6.655|6.345|7.91|8.135|7.315|7.79|7.3|8.77|7.16|6.67|3.64|4.385|4.49|3.98|5.405|6.13|7.1225|6.94|8.89|8.98|8.6|10.4|9.67|8.92|12.82|13.02|12.078|16.867|12.71|14.754|15.62|
2020-10-25 01:15:11|pink_usa_0232|JIAXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.71|1.1|1.66|2.24|2.38|2.06|2.18|2.49|3.11|3.16|3.1|2.45|2.06|2.54|2.16|2.65|2.6|2.15|1.88|2.06|1.85|1.51|1.55|1.65|1.8|1.64|1.69|1.33|1.03|1.21|1.22|1.15|1.43|1.48|1.5|1.6|1.48|1.39|1.25|1.26|1.05|1.38|1.18|1.15|1.34|0.8|1.04|1.15|
2020-10-25 01:15:13|pink_usa_0233|JMHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|18.4|19.05|27.95|30.82|30.25|33.2|34.72|46.14|44.5|43.7|53.95|46.4|46.8|50.27|49.15|57.4|63.65|64.25|57.71|57.05|52.81|58.4|60.05|59.44|60.2|63.1|56.65|47|47.8|56.87|56.25|60.32|54.85|66.53|64.455|63.43|60.745|62.125|62.8|62.13|68.84|62.375|63.65|54.84|55.25|49.75|41.66|40.255|
2020-10-25 01:15:15|pink_usa_0234|JARLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.5|18.8|23.95|32|30.35|34.2|35.05|45.65|45.35|44.05|55.5|50|48|49.37|48.63|56.6|64.5|64|60|54.9|51.75|39|60.53|61.82|61.05|63.045|55.18|47|49.11|56.97|57.17|60.18|54.65|65.53|64.95|63.5|61.03|62.52|63.255|62.42|66.3|63.78|64.14|54.9|54.6|46.62|41.51|40.31|
2020-10-25 01:15:16|pink_usa_0235|CICOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.756|6.25|6.95|5.5|5.7|5.29|5.04|4.26|2.02|2.78|3.43|2.16|1.97|2.82|2.56|2.11|2.66|2.31|2.12|1.9|2.1|2.48|4.28|3.26||2.1699|1.9075|1.75|1.78|1.71|2.142|2.27|2.77|2.56|2.62|2.2483|1.97|1.95|2.06|1.836|1.88|2.04|1.42|1.475|2.435|
2020-10-25 01:15:17|pink_usa_0236|ZTCOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.25|9.75|11.75|11.95|6.5|8.16|8.19|9.07|5.9167|4.3967|5.175|4.3667|3.125|2.7583|2.75|2.9333|2.675|3.3333|3.2267|3.3833|3.25|3.725|3.6|3.7417|5.2199|4.35|4.4|3.43|2.5|3.07|3.15|3.74|4.865|6.53|7.31|6.58|3.05|3.6|3.73|5.995|5.445|5.46|6.04|6.075|5.85|4.65|
2020-10-25 01:15:20|pink_usa_0237|SMICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|11.1|9.94|10.69|9.64|10.93|7.98|6.91|7.86|6.63|6.44|6.34|6.89|6.86|5.92|4.81|3.53|2.92|1.49|1.49|1.92|2.35|2.41|3.08|6.38|4.18|3.55|3.77|3.78|3.92|2.47|2.23|2.47|1.62|1.73|2.43|3.05|3.91|3.61|3.83|3.77|3.94|5.16|4.75|4.535|5.63|4.36|5.12|4.38|4.02|5.58|6.65|6.56|5.51|5.37|7.59|6.44|6.91|5.41|4.23|5.06|5.36|6.2|7.13|7.63|16.97|13.12|
2020-10-25 01:15:22|pink_usa_0238|SNLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.905|5.621|5.522|10.318|10.483|10.406|10.725|10.043|11.209|10.252|9.086|8.426|7.623|6.72|7.92|7.0625|9.06|9.11|8.4|6.83|7.53|6.85|7.05|8.16|7.73|7.95|7.76|8.56|7.32|7.25|7.97|8.16|9.06|7.25|8.78|8.58|8.91|8.67|8.25|7.92|8.58|8.9|9.33|8.472|7.61|7.41|5.91|6.14|5.9625|
2020-10-25 01:15:23|pink_usa_0239|SHTDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.68|22.3892|24.29|20.5|23.49|23.2|22.2|21.95|26.04|19.73|23.9|20.32|20.86|17.025|16.74|18.22|11.82|12.3825|10.835|
2020-10-25 01:15:25|pink_usa_0240|PINXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|10.29|9.42|9.42|9.42|9.42|7.98|8.51|8.3|6.55|6.15|6.48|
2020-10-25 01:15:26|pink_usa_0241|SIELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|8.8|9.51|9.06|9.5|8.98|10.96|12.8|9.91|10.75|7.55|8.93|10.25|8.06|7.12|8.54|8.32|6.63|7.15|7.17|7.12|7.92|10.56|9.507|13.094|16.43|10.84|10.48|9.591|8.16|9.6|8.65|10.1|9.55|8.66|8.11|7.05|6.66|6.83|6.84|7.34|7.05|6.525|6.09|4.6025|5.85|5.8|
2020-10-25 01:15:27|pink_usa_0242|CIADY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14||15.8|12.03|14.12|13.402|15.026|14.568||18.438||22.67|24.82|24.414|23.224||26.66|27.4|17.19|16.94|17.02|16.38|18.79|19.39|19.28|19.82||34.73|29.37|36.26|31.31|31.3|36.61|39.01|41.27|41.31|34.03|36.85|46.95|
2020-10-25 01:15:28|pink_usa_0243|SUHJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|8.5|8|10.625|8.5|7.5|8.5|9.55|10|9.05|5.75|7.8|7.7|7.3|5.95|5.95|5.35|5.5|8.35|8.1|9.1|7.75|9.25|9.8|9|9.4|10.45|9.75|10.25|9.95|10.95|11.5|11.65|11.65|17|19.35|14.8|14.7|11.89|8.5|9.38|12.45|14.77|14.8|14.8|13.61|15.87|16.27|15.24|14.12|13.02|12.6|14.42|11.46|14.52|14.97|13.7|12.77|14.04|12.57|11.78|13.73|14.975|15.13|15.37|16.27|13.42|12.18|13.64|11.36|15.11|12.535|14.735|14.86|17.33|16.35|16.575|15.375|15.1|14.58|16.72|16.9|14.63|15.22|12.34|12.76|13.14|
2020-10-25 01:15:31|pink_usa_0244|CBUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.29|37.35||34.46|49.52|53.27|50.7|43.97|34.6|38.58|42.86|45.2875|51.3175|54.07|54.73|63.45|
2020-10-25 01:15:32|pink_usa_0245|YZCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.2892|1.0781|0.9844|1.0313|2.3359|2.3281|1.7813|1|1.3906|1.6875|1.5859|2.2375|2.7625|1.5813|1.8188|2.475|2.4937|2.1125|2.5438|2.6|3.05|3.2662|6.4413|6.725|6.63|7.9688|8.9838|8.93|7.7763|7.5|6.276|8.32|7.21|6.742|8.24|9.472|13.772|17.976|19.992|12.358|18.332|11.13|6.83|6.8|12.68|14.42|21.28|24.1|22.41|24.11|29.95|36.2|38.26|25.68|21.26|21.96|15.28|15.31|16.46|14.14|7.62|10.74|9.29|6.84|7.56|8.4|8.55|7.99|7.86|4.84|4.78|5.22|6.48|6.29|6.62|8.02|8.23|10.52|11.665|12.835|12.1325|11.26|8.05|10.15|9.24|10.955|8.905|7.18|7.67|7.59|
2020-10-25 01:15:35|pink_usa_0246|HEGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2|44.96|49.97|54.21|59.99|59.2255|52.56|52.07|49.57|51.865|59.75|58.86|47.63|46.63|42.59|42.03|38.32|35.2|39.28|37.37|45.66|56.16|45.68|50.19|45.79|36.42|44.41|35.96|31.95|35.62|37.22|38.91|36.53|
2020-10-25 01:15:36|pink_usa_0247|YSHLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.295|0.26|0.52|0.68|0.83|0.78|0.945|1.33|1.45|1.42|1.17|0.75|0.7|1.02|0.77|0.755||0.74|0.65|0.765|0.89|0.86|0.9|0.9|0.92|0.88|1.02||0.6553|0.7|0.65|0.52|0.565|0.785|0.9||1.1||0.67|0.94|0.94|1.08|1.08|0.78|0.825|0.6|0.65|0.71|
2020-10-25 01:15:37|pink_usa_0248|SHPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|11.17|10.04|11.33|11.25|13.35|13.24|10.68|10.6799|9.55|11.33|13.32||12.96|12.65|12.85|12.64|12.94|13.83|12.34|12.92|11.13|9.9|9.1475|9.8375|8.26|8.88|8.57|
2020-10-25 01:15:38|pink_usa_0249|CHJHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.525|0.468|0.45|||0.485||0.46|0.4857|0.54|0.54|0.48|0.43|0.55|0.35|0.3|0.29|
2020-10-25 01:15:40|pink_usa_0250|TCYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.95|23.2|22.8|29.45|36.59|51.61|47.41|49.6|57|50.95|51.6|59.35|56|61.62|60.38|49.05|59.13|55.52|53.35|50.9|52.75|59.486|54.25|55.53|54|44.34|42.43|40.5|31.98|27.73|19.38|18.55|23.43|23.88|24.666|24.12|29|39.97|42.67|46.38|36.01|26.51|28.905|32.67|27.65|34.67|39|31.1|40.15|
2020-10-25 01:15:41|pink_usa_0251|DSFGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.94|19.94|17.823|18.67|14.51|16|14.01|11.52|11.65|8.311|8.44|7.0425|
2020-10-25 01:15:42|pink_usa_0252|CGXYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0603||||0.89|0.92|0.88||0.7|0.645|0.53||0.69|0.58|14.02|13.03|13.03|12.4|13.31|
2020-10-25 01:15:43|pink_usa_0253|CRYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.97|7.25|7.22|7.12|7.687|7.3|6.0501|5.44|4.04|4.505|3.3|
2020-10-25 01:15:43|pink_usa_0254|CRYYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.79|0.74|0.73|0.6|0.81|0.67|0.6|0.52|0.43|0.41|0.32|
2020-10-25 01:15:44|pink_usa_0255|TSGTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4375|1.6875|1.2|0.925|1.55|0.875|1.2|1.825|1.125|1.25|1.375|1.9|2.25|2.55|3.2|3.675|4.45|5.975|5.85|4.25|4.8|5.075|5.125|5.275|5.225|5.15|6.25|5.75|6.5|8.075|8.55|13.125|18.4|16.275|13.675|11.375|8.725|10.05|10.825|15|18.675|25.905|25.375|25.055|29.235|27.1|24.625|28.1|26.85|26.99|28.36|30.25|27.625|29.74|30.85|35.055|38.005|41.77|35.305|38.335|36.305|34.025|33.475|31.41|22.92|22.44|19|17.44|19.95|18.7|23|22.6405|20.4|25.36|27.09|27.93|21.3|20.7|21.27|31.15|30.95|33.5135|24.784|37.3115|40.64|
2020-10-25 01:15:47|pink_usa_0256|HYSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.08|3.4|4.65|5|5.7|5.69|5.63|7.44|9.14|8.03|9.53|6.82|6.53|8.16|7.75|9.1|9.5|10.2|8.31|8.98|8.55|8.32|9.25|9.282|8.76|8.37|8.9|8.42|8.1|8.1|8.93|9.3|8.35|9.18|9.61|9.43|10.608|10.21|11.4|10.26|10.08|10.36|10.18|7.92|8.02|5.7|6.59|6.4|
2020-10-25 01:15:48|pink_usa_0257|GWLLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|8.5933|13.4567|12.3167|14.31|18.0673|18.5333|16.7167|12.2933|13.45|19.0433|22.7133|16.3667|11.43|11.58|7.92|8.16|9.85|9.19|11.3|12.4|12.43|11.15|10.89|8.28|6.4|5.76|7.14|7.04|6.79|7.35|5.995|6.5|12.52|
2020-10-25 01:15:49|pink_usa_0258|GZUHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|||23.78|24.08|32.69|30|33.06|33.17|31.01||27.64||24.37|20.62|24.33|18.88|23.68|29.7|26.4|||33.03|31.35|47.28|53.18|52.76|42.26|37.5|29.07|42.79|44.5|30.1|37.25|29.56|23.16|25|
2020-10-25 01:15:50|pink_usa_0259|WYNMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|18|22.32|27.6|31.83|28.49|24.6378|29.55|22.75|26.74|26.96|26.7|26.02|32.98|45.48|41.28|36.33|32.855|27.99|21.05|18|11.187|11.54|15.4|14.37|16.85|15.71|20|23.21|26.61|31.143|35.465|31.785|23.1|21.95|23.65|20.654|20.14|24.5575|15.121|17.14|16|
2020-10-25 01:15:52|pink_usa_0260|PPCCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.46|18.3667|21.1333|22.38|20.0933|21.6867|21.4733|23.6267|18.3533|22.5867|24.5333|22.74|24.82|29.6933|34.3333|33.2|38.1267|32.4133|35.8733|28.6267|30.2733|29.1333|25.6333|26.2333|28.1667|30.0733|32.7733|47.54|41.5|28.445|24.85|27.47|26.34|29.455|30.71|23.73|23.77|17.1|
2020-10-25 01:15:53|pink_usa_0261|OROVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.25|22.85|26.25||39.4|33.3|48|48.6|41.7|35.4|23.13|34.3|34.3|26.3|30.33|32.59|34.47|28.55|29.25|25.19|23.42|24.9|28.6|29.33|30.88|25.73|24.92|23.21|18.92|17.4|19.16|27.78|27.8|34.25|45.87|||49.63||49.63|49.63|28.34|22.54|26.38|21.03|20.92|20.49|
2020-10-25 01:15:55|pink_usa_0262|BEIJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.07|0.155|0.16|0.37|0.31|0.33|0.32|0.23|0.265|0.26|0.23|0.21|0.175|0.14|0.18|0.17|0.17|0.235|0.23|0.2|0.225|0.205|0.225|0.24|0.285|0.295|0.3085|0.46|||0.3045|0.28|0.3273|0.295|0.37|0.395|0.3673|0.343|0.33|0.3324|0.31|0.2958|0.3192|0.367|0.355|0.316|0.24|0.245|0.2|
2020-10-25 01:15:56|pink_usa_0263|ZLIOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|13.5|11.12|14.9|11.92|7.04|8.64|9.31|7.22|6.84|5.876|7.08|6.3|6.83|3.78|3.66|3.77|3.12|3.61|5.13|6|4.57|4.15|3.89|3.81|4.25|3.73|3.26|5.15|6.49|7.22|7.55|6.5|8.209|9.5|
2020-10-25 01:15:57|pink_usa_0264|AIRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|6|7.05|9.93|12.12|15.18|20.6|19.74|26.82|22.36|18.74|21|14.98|14.7|13.03|11.49|12.41|16.72|17.24|13.93|14.24|14.597|12|11.46|12.682|15.93|18.25|23.04|15.14|16.26|13.7|13.487|13.67|13.06|16.2|20.32|16.65|23.55|24.05|18.97|19.73|17.04|20.4|19.65|17.62|20.55|13.25|12.28|13.21|
2020-10-25 01:15:59|pink_usa_0265|AICAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.27|0.22|0.45|0.59|0.79|1.05|1.06|1.31|1.11|0.91|1|0.69|0.715|0.6919|0.565|0.56|0.81|0.875|0.697|0.69|0.729|0.6004|0.554|0.65|0.8131|0.8996|1.12|0.754|0.781|0.65|0.6582|0.69|0.6795|0.81|0.9614|0.9|1.186|1.3|1.22|0.8561|0.95|1.11|0.9757|0.9196|1.01|0.72|0.64|0.642|
2020-10-25 01:16:00|pink_usa_0266|BYDDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.23|3.17|3.876|8.1|17.81|17.328|20.68|15.2|14.86|10.43|7.83|6.44|3.32|4.25|5.08|3.7|3.68|5.3|6.37|6.89|8.7|9.478|11.75|11.77|13.32|8|9.51|11.9|9.93|10.95|11.57|11.895|13.465|10.305|11.28|12.69|19.55|17.41|15.934|11.665|14|12.76|12.055|11.886|10.24|9.915|10.51|15.35|28.43|
2020-10-25 01:16:02|pink_usa_0267|SHZHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25||10.2|10.15|12.3637|12.4|11.88|13.05|13.02|13.095|14.08|10.66|12.58|16.355|
2020-10-25 01:16:03|pink_usa_0268|ALMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.76|0.995|1.08|1.08|0.8242|0.775|0.895|0.9|0.935|0.7833|0.44|0.4328|0.478|0.41|0.4336|0.445|0.39||0.3746||0.315|0.34|0.44|0.425||0.355|0.35|0.28|0.32|0.34||0.4|0.5098|0.61|0.835|0.684|0.6|0.4501|0.4357|0.302|0.369|0.3574|0.364|0.316|0.186|0.2511|0.2228|
2020-10-25 01:16:04|pink_usa_0269|MAANF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.35|0.62|0.59|0.715|0.57|0.43|0.635|0.52|0.53|0.455|0.21|0.315|0.27|0.225|0.22|0.29|0.25|0.21|0.28|0.255|0.2|0.19|0.215|0.285|0.39|0.38|0.2449|0.2|0.19|0.205|0.235|0.285|0.397|0.375|0.465|0.46|0.4629|0.43|0.53|0.47|0.4822|0.3996|0.37|0.385|0.371|0.27|0.25|
2020-10-25 01:16:05|pink_usa_0270|CHOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.78|0.81|1.08|1.09|1.19|1.57|1.2|1.46|2.08|2.0212|1.86|1.36|1.53|1.43|1.44|1.7|2.03|1.98|1.75|2.58|3.15|2.4|2.34|2.65|1.76|1.59|1.64|1.06|0.852|0.74|0.72|0.741|0.89|0.96|0.85|0.884|0.91|1.01|0.91|0.91|0.91|1|0.963|1.22|1.46|0.6832|0.87|0.6799|
2020-10-25 01:16:07|pink_usa_0271|SFOSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.64|3.35|3.5|3.4548|4.32|3.19|2.84|2.448|2.49|3.19|3.18|3.65|3.89|4.05|6.1899|6.26|5.36|3.61|3|3.675|2.87|2.93|2.935|3.45|3.56|4.08|
2020-10-25 01:16:08|pink_usa_0272|DIPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|10.55|8.72|11.6|10.51|8.51|9.3|8.23|8.51|7.08|7.45|6.71|5.08|6.5|7.06|7.48|6.86|7.54|8.97|7.58|8.73|9.13|7.4|7.54|10.39|11.1315|9.03|11.5|8.05|6.2|5.8725|5.44|5.36|5.08|5.56|6.8|6.3|5.59|6.11|6.04|5.17|4.89|5.26|5.15|4.265|3.69|2.87|2.5|2.75|
2020-10-25 01:16:09|pink_usa_0273|WQTEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.32|0.22|0.54|0.67|0.67|0.79|0.56|0.77|0.98|1.17|0.73|0.46|0.5|0.5|0.34|0.37|0.36|0.535|0.602|0.5786|0.6161|0.5524|0.5398|0.49|0.53|0.57|0.735|0.406|0.46|0.66|0.695|0.7|0.627|0.6858|0.55|0.515|0.49|0.5|0.42|0.33|0.331|0.412|0.32|0.2685|0.295|0.2542|0.19|0.2163|
2020-10-25 01:16:11|pink_usa_0274|CHFFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94||11.6|12.44|13.3|11|13.66|12.2|14.85|14.66|14.23|13.15|9|9.138|9.48|11.88|7.85|7.67|5.25|5.17|5.74|
2020-10-25 01:16:11|pink_usa_0275|ZIJMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|8.3|6.55|7.6|7.736|6.56|3.53|4.87|4.36|4.3|4.45|4.91|5.77|6.19|6.9499|5.06|5.1|6.32|6.29|6.758|6.24|8.03|7.02|7.34|6.738|9.2113|7.99|7.45|7.96|8.44|8.16|7.16|8.46|7.56|8.91|12.85|
2020-10-25 01:16:13|pink_usa_0276|XNGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0144|12.9648|12.872|13.208||12.6128|13.4208|||17.744|22.456|22.9952|22.664|28.6192|26.904|28.96|26.03|22.6512|23.4384|25.4|19.32|21|20.58|18.5|19.19|16.35|22.91|24.25|27.43|28.79|35.18|38.065|37.035|35.8|38.6|37.86|42.46|43.72|38.14|44.53|42.49|
2020-10-25 01:16:14|pink_usa_0277|ZHSHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6|
2020-10-25 01:16:15|pink_usa_0278|ZHUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|30.67|25.16|28.39|25.85|25.06||25.29|30.05||27.47|29.95|28.91|28.62|28.47|26.07|21.96|18|15.96|13.15|15.725|
2020-10-25 01:16:16|pink_usa_0279|CEVIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13||16.71||12.47|15.03|17.08|13.61|13.23|14.88|12.62|13.61|19.98|23.97|33.38|41.09|22.62|19.69|21.32|19.76|||20.72||22.98|24.9|21.7|21.77|17.18|17.97|19.77|14.81|14.81|18.3|18.3|14.41|13.61|
2020-10-25 01:16:17|pink_usa_0280|HOKCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5252|0.5376|0.4645|0.4709|0.5779|0.622|0.6086|0.5865|0.629|0.6236|0.7634|0.7042|0.6881|0.672|0.6559|0.6666|0.7096|0.8171|0.887|0.8655|0.9569|1.1182|1.0913|1.0806|1.0913|1.1827|1.2902|1.1827|1.2365|1.2096|1.2203|1.1289|1.2526|1.559|1.5053|1.2687|1.1827|0.8064|0.844|1.0859|1.2956|1.2849|1.301|1.2902|1.3332|1.3064|1.2687|1.172|1.2203|1.1935|1.3762|1.1289|1.3117|1.4461|1.5778|1.3117|1.2687|1.258|1.1397|1.2596|1.3365|1.2892|1.3217|1.366|1.2619|1.2685|1.1774|1.2164|1.3416|1.2522|1.4239|1.5348|1.4797|1.5584|1.6372|1.6883|1.7403|1.7662|2.0736|2.1333|1.7905|1.8762|1.5238|1.52|1.395|
2020-10-25 01:16:19|pink_usa_0281|TSYHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.2064|6.7|6|7.5|10.01|9.67|8.83|10.69|10.48|11.557|14.9|12.455|15.2|15.89|18.92|23.2|20.56|23.49|29.396|26.284|29.535|29.604|27.71|25.265|24.66|26.04|19.62|19.99|24.8595|17.34|19.318|20.81|
2020-10-25 01:16:21|pink_usa_0282|SOTGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.5|113.561|87.91|117.2|104.15|144.91|173.17|134.143|158.655|153.31|
2020-10-25 01:16:22|pink_usa_0283|SNPTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.08||0.8355|1.02|1.37|1.4|1.69|1.86|2.2|1.9178|2.24|2.72|3.2|4.941|4.26|7.37|8.9287|15.05|12.101|20.2|18.175|11.35|9|11.69|10.17|15.11|17.2501|13.77|15.75|15.275|
2020-10-25 01:16:23|pink_usa_0284|ZHAOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1075|0.39|0.5689|0.75|0.695|1.045|0.92|1.205|1.525|2.075|2.225|2.14|1.46|1.5539|1.68|1.22|1.75|1.62|1.4|0.67|0.85|0.61|0.69|0.5634|0.574|0.5227|0.517|0.55|0.555|0.49|0.78|0.85|0.98|0.85|0.91||||0.75|||0.77|1.15|0.94|1.31|1.31|1.16|1.17|1.28|
2020-10-25 01:16:24|pink_usa_0285|CGHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.17|38.4|40.53|33.85|40.646|50.86|71.82|72.15|93|97|73.01|87|89.7|91.6|92.8|96.05|86.9775|77.04|69.156|
2020-10-25 01:16:25|pink_usa_0286|CGHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.14|0.25|0.305|0.63|0.525|0.53|0.5592|0.425|0.47|0.405|0.34|0.43|0.28|0.475|0.535|0.805|1|1.04|1.05|1.42|1.52|2|1.68|1.51|1.61|1.58|1.32|1.41|1.43|1.48|1.57|1.29|1.68|2|2.89|2.82|3.54|3.93|2.98|3.45|3.41|3.57|3.89|3.75|3.28|3.58|2.77|
2020-10-25 01:16:26|pink_usa_0287|HTCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.15|44.65|32.75|32.46|42.47|36.24|29.92|41.69|43.5|42.86|46.01|40.35|37.94|38.98|37.63|41.99|36.24|35.3|31.24|31.655|31.63|28.75|37.98|42.4|50.46|49.5|59.36|72.44|79.7|64.02|67.48|51.33|51.87|51.67|49.07|59.56|42.49|52.66|70.42|
2020-10-25 01:16:28|pink_usa_0288|SHZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.02|32.18|||32.18|32.18|32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|60.1|56.5|56.5|56.5|56.5|47.98|
2020-10-25 01:16:29|pink_usa_0289|SNYYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.51|0.525|0.5|0.43|0.264|0.32|0.295|0.245|0.25|0.27|0.215|0.27|0.324|0.19|0.18|0.2|0.18|0.15|0.14|0.195|0.185|0.194|0.19|0.27|0.37|0.355|0.29|0.4369|0.368|0.37|0.5|0.56|0.5|0.5548|
2020-10-25 01:16:30|pink_usa_0290|CHDGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.3901|0.4123|0.4787|0.395|0.456|0.652|0.3755|0.52|0.48|0.46|0.45|0.4797|0.45|0.41|0.44|0.38|0.405|0.3931|0.3588|0.3411|0.356|0.3295|0.268|0.251|0.265|0.29|0.268|
2020-10-25 01:16:32|pink_usa_0291|CDGXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|9.2|8.8|8.48|13.88|12.54|11.74|10.26|9.83|10.2|9|10.12|8.73||9.11|9.1|9.3|7.96|7.69|7.18|7.18|7.18|5.39|4.6|4.6|6.81|
2020-10-25 01:16:33|pink_usa_0292|WXXWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32|20.16|22.29|20.36|12.95|19.21|17.05|20.1|25.3275|25.31|36.5035|48.125|
2020-10-25 01:16:34|pink_usa_0293|LKHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4||16.65|19.44|18.37|11.68||14.54|11.14||10.37|10.06|9.38||9.11|9.94||||7.3|7.91|7.53|8.34|||15.53||||19.85||17.77|17.77|14.45|13.13|13.13|13.75|16.44|14.32|
2020-10-25 01:16:34|pink_usa_0294|SHWGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|5.5|4.39|3.35|4.77|4.51|5.27|3.9|3.69|4.67|4.19|5.31|4.54|3.85|4.11|3.34|3.46|2.99|2.66|2.74|2.54|2.23|2.6205|2.47|2.82|3.01|2.8865|2.82|2.47|3.21|4|3.784|3.72|3.55|4.18|4.615|5.32|9.29|8.14|
2020-10-25 01:16:36|pink_usa_0295|AACAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.465|0.805|1.07|1.54|1.685|1.37|2.225|2.725|2.4|2.281|2.13|2.329|2.832|2.925|3.82|3.431|4.658|5.295|4.914|4.883|4.74|6.632|5.934|5.41|5.776|5.633|6.016|6.513|7.404|8.171|10.047|8.621|12.168|12.775|17.075|18.399|18.87|13.98|10.195|5.74|5.81|5.465|5.2975|8.48|5.63|6.23|5.4094|
2020-10-25 01:16:38|pink_usa_0296|CPKPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.47|0.52|0.77|0.86|1.71|1.8|2.17|1.92|3.11|3.29|2.6|2.37|3|2.93|2.95|2.99|3.02|2.76|2.27|2.26|2.38|2.55|2.47|2.78|2.677|2.88|3.6|2.79|2.65|2.53|2.5|3.16|2.974|2.41|1.865|1.944|1.888|1.88|2.35|2.215|2.075|2.24|2.136|2.1|2.07|1.78|2.06|2.24|
2020-10-25 01:16:39|pink_usa_0297|SOHOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.38|0.44|0.66|0.52|0.515|0.55|0.57|0.69|0.76|0.825|0.88|0.6398|0.67|0.72|0.75|0.605|0.745|0.815|0.855|0.855|0.9|0.76|0.78|0.768|0.6716|0.674|0.6187|0.38|0.47|0.4701|0.455|0.59|0.5123|0.54|0.534|0.6635|0.5806|0.56|0.47|0.404|0.344|0.4|0.345|0.3|0.36|0.5|0.37|0.24|
2020-10-25 01:16:40|pink_usa_0298|MCRPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48|0.445|||0.55|0.73|0.81|0.6|0.63|0.729|0.645|0.4822|0.445|0.4632|0.52|0.387|0.44|0.43|0.47|0.684|0.765|0.6892|0.7|0.88|1.01|1.0602|1.2|1.37|0.9|0.911|0.74|0.9928|1.024|2.36|3.8|3.88|
2020-10-25 01:16:41|pink_usa_0299|HNLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|5.625|4|3.875|4.4|4.25|4.5|4.7|4.8|4.55|4.2|4.625|4.35|4.1|4.18|4.4|5.6|6.4|7.15|6.55|7.85|9.85|8.8|8.75|9.65|10.55|11.2|10.95|12.95|14.95|17.7|22.35|26.9|26.1|23.25|21.9|15.5|15.2|16.19|22.55|23.88|25.75|26.16|27.12|30.96|32.9|30.4|30.46|25.16|27.88|32.17|30.3|31.62|28.11|29.71|26.165|26.63|25.15|24|27.22|28.08|22.56|23.18|23.11|18.25|16.61|14.56|14.08|19.25|17.55|21.75|21.05|18.13|17.9643|16.25|14.03|13.02|12.97|15.45|12.9|12.51|12.1|9.8|11.41|12.35|
2020-10-25 01:16:43|pink_usa_0300|HGKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|2.95|2.85|3.1|2.75|3.5|3.625|3.72|3.9|3.63|3.85|3.7|4.05|3.72|3.88|4.05|3.9|4.05|4.4|4.3|4.45|4.6|4.52|4.57|4.87|5|4.72|4.66|4.7|4.8|4.955|5.05|5.16|5.3|6.2|6.09|5.8|5.51|6.09|5.51|5.48|5.4|5.8|5.83|6.07|6.22|6.46|7.55|8.01|7.27|7.33|7.37|8.2|8.45|9.27|8.6|8.86|7.93|8.25|8.69|8.88|9.66|9.65|9.25|9.2|9|10.02|8.69|9.75|8.715|8.57|9.07|8.6|8.385|9|6.89|7.0014|6.952|6.92|7.25|6.68|7.17|5.8605|5.675|5.2721|
2020-10-25 01:16:45|pink_usa_0301|HLPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.625|4.3|2.8|3.5|4.375|5.5|5.55|5.7|4.25|5.45|4.8|5.05|5.45|5|4.81|4.609|6.25|6.55|7.6|6.3|7.55|7.75|7.55|7.5|8|7.85||9.3|11.25|11.65|14.35|17.75|22.2|20.6|16.65|17.21|12.26|11.36|11.84|16.55|17.86|19.11|19.9|19.4|24.26|23.58|20.65|20.11|15.42|14.18|17.91|16.56|17.9|19.75|18.89|17.12|17.11|15.73|13.045|15.46|15.42|14.145|13.81|14.88|11.4|11.64|9.43|9.715|11.5|10.39|13.17|12.33|12.02|12.069|11.81|10.485|9.715|9.64|12.26|11.92|11.315|10.94|9.36|11.68|13.46|
2020-10-25 01:16:47|pink_usa_0302|KGDEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.83||28.95|30.16|||30.53|39.97|45.1||35.24|32.01||42.58||||44.4|66.91|92.75||95.03|95.03|133.69|126.79|126.79|126.79|135|221.83|251|
2020-10-25 01:16:48|pink_usa_0303|JELCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.62|0.9|1.14|||2.2|1.956||2.8|2.4072|2.52|2.06|2.4|2.56|||2.6|2.88||2.8|3.76|3.88|3.56|3.81|3.79|3.58|3.35|3.26|3.36|2.89|2.32|2.72|2.655|3.03|3.46|3.5|3.98|4.045|2.97|2.73|2.59|2.28|2.04|1.86|2.23|1.85|1.87|1.93|
2020-10-25 01:16:49|pink_usa_0304|JEHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.82|21.4|21.4|21.05|17.6|17.71|17.175|17.92|18.9|
2020-10-25 01:16:50|pink_usa_0305|CFTLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.598|0.673|0.79|0.765|0.65|0.5|0.58|0.475|0.45|0.75|0.4|0.54|0.7|
2020-10-25 01:16:51|pink_usa_0306|JEXYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|14.75|14.6|15.87|16.71|18.1|18.97|18.46|20.56|22.25|22.26|17.29|14.66|17.71|19.12|18.48|17.29|20.47|20.24|19.84|23.37|24.7|22.46|23.66|21.03|23.71|24.59|25.92|25.5|26.23|25.98|25.74|27.8|25.45|27.99|28.27|31.25|30.78|27.99|25.548|26.32|26.65|28.52|28.4|26.43|27.3|21.1|24.025|19.474|
2020-10-25 01:16:53|pink_usa_0307|BJCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.7|2.85||||3.5|3.65|3.86|5.51|5.64|4.96|5.52|5.43|5.32|5.63|4.78|5.86||8.66|7.51|6.65|5.1|6|5|4.83|4.23|4.39|4.73|3.201|3.16|2.91|
2020-10-25 01:16:54|pink_usa_0308|GNGYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.42|0.4|0.43||0.38|0.4|0.4|0.38||0.33|0.375|0.28|0.35||0.475|0.42|0.51|0.44|0.43|0.38|0.38|0.465|0.43|0.65|0.43|0.49|0.4376|0.45|0.58|0.635|0.53|0.53||0.753|0.57|0.5198||0.37|0.45|0.35|0.32|0.33|0.2299|0.19|0.18|
2020-10-25 01:16:55|pink_usa_0309|MAORF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0375|0.8724|0.7923|1.179|1.2356|1.1695|1.3676|1.3582|1.4148|1.8675|1.9052|1.9712|1.3959|1.3582|1.5091|1.1884|1.4053|1.3714|1.5657|1.6789|1.5091|1.5185|1.5845|1.7637|1.6694|1.5657|1.628|1.575|1.49|1.43|1.43|1.42|1.315|1.24|1.3|2.05|2.2|1.95|2.4|2.33|2.11|1.71|1.94|1.78|1.44|1.83|1.23|1.505|1.8|
2020-10-25 01:16:57|pink_usa_0310|JNBYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.47|1.3|0.84|0.96|0.915|
2020-10-25 01:16:57|pink_usa_0311|XNGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.215||||0.43|||0.345|0.37|0.379|0.35|0.3098|0.27|0.268|0.3|0.3|0.245|0.27|0.27|0.25|0.2528|
2020-10-25 01:16:58|pink_usa_0312|VTSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.405|0.45|0.53|0.575|0.67|0.81|0.745|0.81|0.82|0.825|0.78|0.6993|0.72|0.775|0.815|0.874|1.01|1.09|1.17|1.25|1.52|1.4|1.28|1.27|1.4|1.61|1.79|1.55|1.92|1.73|1.78|1.9|1.95|1.84|2.09|2.294|2.59|2.6|3.15|3.3|3.86|4.72|4.65|4.035|3.71|3.45|3.89|3.88|
2020-10-25 01:16:59|pink_usa_0313|HMCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.225|0.365|0.445|0.58|0.72|1.24|1.2|1.08|1.05|1.27|1.05|1|0.59|0.65|0.7|0.56|0.605|0.696|0.93|0.92|0.9568|0.95|0.9331|0.9025|0.87|0.78|0.855|1.2|1.144|1.12|1.07|1.04|1.17|1.14|0.825|0.79|0.962|0.97|1.04|1.2|0.8672|0.79|0.8682|0.73|0.585|0.6301|0.79|1.43|5.5|
2020-10-25 01:17:01|pink_usa_0314|GRVWF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.49|0.635||0.575|0.61|0.61|0.64|0.8|0.5|0.43|0.45|0.52|0.4932|0.435|0.4|0.44|0.48|0.48|0.465|0.58|0.6|0.7|0.661|0.625|0.505|0.6502|0.6371|0.5698|0.5184|0.4601|0.3|0.315|0.39|
2020-10-25 01:17:02|pink_usa_0315|HDVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.95|3||3.6|4.03|3.65|3.95|4.3|3.85|4.25|4.1997|4.75|4.95|5.8|6.1|5.5|6.1|7.55|7.1|7.1|7|8.75|9.6|8.75||8.78|10.05|7.5|8.1|1.12|0.52|0.42|0.135|0.25|0.265|0.35|0.4|0.37|0.425|0.46|0.495|0.48|0.41|0.43|0.33|0.36|0.34|0.32|0.42|0.4|0.35|0.29|0.3|0.38|0.33|0.321|0.41|0.49|0.42|0.45|0.42|0.39|0.4305|0.333|0.38|0.42|0.41|0.33|0.42|0.41|0.42|0.331|0.43|0.4|0.41|0.4|0.41|0.42|0.42|0.21|0.33|
2020-10-25 01:17:04|pink_usa_0316|CHWTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0049|0.0245|0.0294|0.0294|0.0465|0.093|0.2227|0.1983|0.2325|0.3109|0.1762|0.093|0.0759|0.0832|0.0783|0.0744|0.1077|0.1371|0.1469|0.186|0.2154|0.1469|0.2497|0.2229|0.1996|0.1723|0.1616|0.3525|0.1762|0.1909|0.165|0.18|0.18|0.09|0.09|0.0713|0.02|0.11|0.03|0.02|0.005|0.1|0.08|0.011|0.09|0.036|0.02|0.017|0.025|
2020-10-25 01:17:05|pink_usa_0317|JRSS|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5833|0.8083|0.8167|1.25|1.5417|1.75|2.6667|2.5|2.4833|3.75|3.75|7.5|8.3|6.5|0.99|2|0.56|
2020-10-25 01:17:06|pink_usa_0318|IINX|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667||||5|3.7|4.4|4|2.7|2.7|2.9|2.5|2.5|2.17|2.05|2|1.85|1.95|1.78|1.04|0.975|0.05|
2020-10-25 01:17:07|pink_usa_0319|LBTI|price|0.0106621773288|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|46|40.6|59.3|57.5|66.2|92.5|125.2|87|67.8|67.3|32.7|31.7|16.3|5.717|3.35|7.22||0.6|0.4|0.4|0.3|0.29|0.19|0.15|0.15|0.17|0.05|0.05|0.001|0.001|0.0001|0.0001|0.0001|0.001|0.0003|0.0001|0.001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0007|0.0001|0.0001|0.01|0.312|0.348|0.35|0.57|
2020-10-25 01:17:09|pink_usa_0320|IESFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.05|76|100.1894|124.55|143.32|158.9096|166.2692|168.9289|197|199.74|200|176.56|166.91|100|89.44|69.98||176||200|127.5|115.17|100|89.53|120.65|80|75.34|76|56.2|42.78|71.84|71.12|79.97|83|98.74|115.96|123.1|120.3|106.86|129.01|137.14|100|140|155.02|76.07|130|145|120.28|132|
2020-10-25 01:17:10|pink_usa_0321|CMTOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6125|16.4923|21.45||29.12|31.0333|29.2352|60||29.4054|31.49|30.67|30.3523|31.55|19.6176|21.695|35|24.24|19.605|25.5|22.58|23.35|31.19|31.49|20|15.6|20.45|15.4|14.78|16.9687|18.46|17.71|19.25|18.23|21|19.73|16.05|10|11|13.1868|15|12|8.55|9.51|9.04|2.76|4.9|7|
2020-10-25 01:17:12|pink_usa_0322|DNSKF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.78|104.5||139.796|17.562|||14.715|14.715|16.968|18.081|16.558|16.921|16.362|16.362|18.371|18.371|24.486|24.486|26.696|28.953|28.953|30.15|30.3|35|35.8|37.05||43.75|44.5|40.15|38.65|39.75|37.45|29.45|26.9|10.65|7.55|16.8331|26|25.75||20.25|25.1|22.5|23.84|18.85|11.75|13.6|15.76|13.74|18.05|17.5|17.55||22.2|22.02|27.4|27.75||27.55|26.6239|29.8|30|26.15|27.83|24.6999|30|30.5|34.2|37.15|36.9|36.2|37.8281|30.9151|27.0391|19.4|18.3227|15.7655|14.5|16.03|10.9823|13.4914|13.4318|
2020-10-25 01:17:13|pink_usa_0323|DNKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|14.09|12.87|14.185|15.13|17.446|19.07|19.74|19.465|18.905|15.6|13.345|9.83|9.15|7.71|7.035|8.04|5.49|6.63|6.6|
2020-10-25 01:17:14|pink_usa_0324|AMKBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.125|6|7.2|7.725|8.215|7.265|9.245|10.655|12.125|12.155|11.852|10.05|10.7|9.05|7.55|6.56|6.59|6.17|7.225|7.99|8.21|9.74|9.53|8.43|7.72|6.46|7.215|6.2|6.305|5.88|5.59|7.18|4.5|5.73|7.4275|
2020-10-25 01:17:16|pink_usa_0325|AMKAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|1080||1180|109.1394|1380|1550|1670|1720|1740|1812.4|1614|1109.4|1310|1500|1174.4286|1373|1400|1.4|1400|1740|1993|2247|2307|2600|1944|2304.66|1811.43|1476.51|1260.71|1362|1356|1395|1541|1620|1882.5|1975.37|1698.13|1470|1295|1342|1162|1277|1070|1089|1307.26|861|1095|1400.04|
2020-10-25 01:17:17|pink_usa_0326|NONOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.328|10.48|9.19|10.65|12.65|13.85|15.4977|17.134|18.6517|21.6|24.26|24|20.95|23|28.3|28.6242|31.3|32.55|33.25|31.5|34.3|36.198|46.4|46.45|48.5|44|54.5|55.6|54.6|57.35|53.4|51.25|43.29|35.92|34.37|42.2085|48.5|53.8|49.35|46.73|48.45|43|51.95|50.31|52.1|57.88|52.6|65.79|67.55|
2020-10-25 01:17:19|pink_usa_0327|DOGEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|36.7|44.25|57|55.45|63.41|59.575|64.85|68.83|76.55|88.75|91.6|100.9875|103.05|115.7349|136.32|
2020-10-25 01:17:19|pink_usa_0328|DNNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6202|19|21.4|19.92|21.81|23.045|25.6|29.6|30.56|33.73|34.01|38.28|45.255|
2020-10-25 01:17:20|pink_usa_0329|VWDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|19.33|14.53|23.85|24.1|19.8|17.68|13.59|12.49|10.34|13.9|7.39|5.47|3.4|3.42|1.57|2.43|2.06|2.62|4.42|7.41|9.661|12.69|16.53|13.205|12.61|14.12|16.69|16.87|23.65|22.95|21.35|27.22|20.61|26.5869|29.28|29.192|23.36|23.77|20.24|22.21|25.01|28.07|30.027|27.049|33.67|27.252|34.11|51.97|
2020-10-25 01:17:22|pink_usa_0330|VWSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|57.5|44.75|71.1|72.16|59.55|53.05|41.1|37.25|31.1|41.71|22.4|16.64|10.19|10.37|4.9|7.68|6.21|7.91|13.342|22.3496|29|38.2871|49.63|39.6392|37.8|42.18|49.76|50.89|70.73|69.87|63.77|81.47|61.9|79.96|87.68|87.78|70.3|70.96|60.93|67.52|75.7|84.25|90|81.31|100.72|81.38|102.6|154.8|
2020-10-25 01:17:24|pink_usa_0331|CABGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|15.45|20.15|20.02|21.36|21.34|12.28|14|16.09|14.55|18.21|19.36|19.56|18.08|20.91|21.7|19.63|21.01|18.095|16.01|16.57|18.23|14.98|18.01|18.69|17.72|18.93|17.01|18.49|21.64|21.81|24.04|23.94|23.16|24.05|21.17|25.04|26.98|29.41|29.79|22.52|26.42|26.78|
2020-10-25 01:17:25|pink_usa_0332|CABJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|36.25|34|68.35|69.6|74.45|80|80.95|98|98.89|106.1154||61.25||85.4|73.83|91.6|97.61|98.5|93.5|105.5|111.25|98.75|105.35|95.7|79.3|84|90.25|80.15|77.78|89.1|90.37|92.98|84.6|86.45|107.2125|113.65|120.2|118.15|115.5|121.05|105.9|124.75|133.3|146.3|148.3|100.1052|131.39|132.31|
2020-10-25 01:17:26|pink_usa_0333|TPDKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.904|2.94|3.03|3.16|3.04|2.65|2.62|2.8|2.49|2.29|2.78|2.56|2.6|3.115|3.84|4.194|4.79|4.3513|4.6|4.655|5.02|5.79|4.81|4.927|3.84|4.15|4.365|
2020-10-25 01:17:28|pink_usa_0334|ISSDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.196|17.676|20.2|16.05|20.47|21.15|19.188|18.36|17.89|16.96|17.53|13.475|15.2699|15.11|12.48|11.76|7.0425|8.47|6.28|
2020-10-25 01:17:29|pink_usa_0335|HLUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|19.77|17.99|14.55|18.65|17.56|21.61|25.44|31.85|26|22.2035|19.9|21.265|19.3|27.354|34.36|34.27|37|33.96|40.2|46.61|56.36|57.45|49.55|56.17|71.01|60.99|43.8|43.41|38.32|35.08|38.21|29.745|38.41|32.7775|
2020-10-25 01:17:30|pink_usa_0336|HLUKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7103|||19.75|20.7|18|18.3|14.95|15.75|18.65|23.78|24.1|17.55|19|19.6|20.38|18.03|14.2|17.73|17.35|21.85|25.51|30.9|26.11|22.43|20.35|21.46|19.75|29.87|32.28|35.04|37.5|35|38.75|46.99|55.91|57.75|48.64|56.81|71.0999|60.15|43|43.75|38.1|34.55|38.09|28.14|38.02|32.18|
2020-10-25 01:17:32|pink_usa_0337|DSDVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.235||||14.29|15.16|16.77|||20.25|21.9|20.4|25|22.125|25.97|30.71|36.93|38.93|39.3|40.29|45.795|32.84|41.455|47.48|47.87|57.83|45.45|61.49|82.98|
2020-10-25 01:17:33|pink_usa_0338|NVZMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|15.45|14.62|16.14|18.816|21.2|21.846|21|25.7|27.3|29.73|30.956|30.01|30.7|29.04|26.31|27.68|27.95|33.9|32.4|37.43|42.39|42.74|48.928|43.37|43.42|45.945|47.49|42.53|48.44|44.78|45.36|43.185|34.235|39.82|44.13|51.15|57.06|51.75|50.03|54.23|44.52|46.025|46.3775|42.84|48.81|45.49|57.83|62.94|
2020-10-25 01:17:35|pink_usa_0339|GNNDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2022|40.2022|42.4|55.46|57.49|64.35|69.695|69|87.5|64.05|66.14|68.06|63.15|54|52.06|59.82|64.64|64.64|59.7|71.19|88.79|105.17|95.87|105.97|118.27|123.5|109.95|141.05|144.34|123.2|140.3|137.999|158.85|232.88|
2020-10-25 01:17:36|pink_usa_0340|GGNDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4529|5.6|5.25|5.65|7.1|8.85|8.61|9.33|9.9|6.58|10.25|10.3606|12.54|15.271|14.51|17.75|18.5|21.08|23.12|23|29.39|22.1|22.03|22.05|21.27|17.95|18.83|20.01|17.2|21.52|20.7|23.75|29.95|33.9|31.8|36.85|39.05|52.45|35.262|46.75|50.045|41.35|47.05|42.0715|56|75.825|
2020-10-25 01:17:38|pink_usa_0341|WILYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.41|7.72|8.79|9.215|9.02|8.526|8.145|8.73|9.265|9.285||9.015|7.487|7.305|8.49|7.91|9.09|9.715|10.115|10.6845|10.463|8.45|10.3|13.13|13.59|13.86|18.52|20.15|20.2|14.3|14.2|16.57|13.4|16.1|16.1|14.2925|14.75|
2020-10-25 01:17:39|pink_usa_0342|WILLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|6.56|6.06|10.55|13.22||13.8|15.15|14.55|14.75|15.2|18.26|15.48|15.47|17.95|17.32|18.31|17.6|16.202|16.002|18.36|19.0142|17.85|17.76|15.11|14.5448|16.46|15.5|16.57||17.64|19.9|21.5|16.95|21|26.15|26.85|27.5|36.759|40.4433|39.35|30.4|30.15|32.75|27.7849|31.66|21.25|26.25|29.2604|
2020-10-25 01:17:40|pink_usa_0343|CLPBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|7.59|9.1|8.29|8.312|7.607|6.616|7.1|8.12|7.53|7.39|7.66|6.68|7.76|8.51|7.99|7.87|8.39|9.68|10.18|9.25|10.945|11.43|12.116|12.39|14.43|15.59|15.914|
2020-10-25 01:17:42|pink_usa_0344|AKABY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.53|31.4|24.2052|24.7251|36.22|35.41|32.56|31.29|42.695|40.77|48.91|38.325|55.3|65.39|
2020-10-25 01:17:43|pink_usa_0345|AMBBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2||16.72||34.1|27.86|25.95|26.45|16.46|17.18|16.695|24.5|33.63|26.25|
2020-10-25 01:17:44|pink_usa_0346|AMBFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|13.389|17.8093|17.8156|21.4823|33.95|29.27|23.7|23|13.65|17.24|17.15|23|34|25.8591|
2020-10-25 01:17:45|pink_usa_0347|CHYHY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|10.35|10.85|10.23|10.68|11.275|11.9619|12.585|15.415|15.63|15.725|15.29|14.0025|14.9125|17.27|21.135|22.325|21.02|23.97|25.735|22.8875|25.32|26.94|20.64|19.08|18.43|24.19|28.36||
2020-10-25 01:17:46|pink_usa_0348|CRTSF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|24.25|20.95|21.4|25|28.5|29.6|31.9|35.39|36.9|33.5|37.37|41.33|43.04|41|41.09|41.43|48.44|49.93|59.64|62.95|62.84|62.1|56.35|59.64|67.13|83.12|90.57|85.3|93.5|100.4|90.45|99.85|106.1|81.35|74.75|76.05|93.5|112.7097||
2020-10-25 01:17:48|pink_usa_0349|SAXPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|7.97|7.25|9.65|12.7|12.05|12.84|11.15|13.51|13.2|15.67|15.28|12.67|12.21|14.39|12.37|15.5|16.02|19.12|19.96|21.11|24.27|25.45|25.25|24.41|24.055|25.74|23.55|23.8|25.89|23.66|19.52|22.47|22.35|23.89|25.53|25.68|27.145|27.71|23.81|26.09|21.89|22.615|23.49|20.55|21.82|14.44|17.195|19.85|
2020-10-25 01:17:49|pink_usa_0350|NOKBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1611|22.3889|16.7556|21.3958|21.2622|18.4456|22.2444|12.4511|14.1267|14.6756|12.7111|9.2462|8.06|6.9189|7.67|3.25|3.6689|5.7344|4.8244|5.5953|6.552|7.88|7.2525|7.745|8.6|8.022|7.625|7.17|6.73|7.02|5.91|5.0555|5.731|4.85|5.53|6.25|5.98|4.48|5.3132|5.588|5.68|5.42|5.77|5.125|5.0125|3.64|3.17|4.329|3.95|
2020-10-25 01:17:51|pink_usa_0351|FOJCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.5|5|5.2|5.48|4.59|5.16|6.07|6.5|5.53|4.84|4.17|4.705|3.58|3.69|3.67|4.18|3.59|4.43|4.54|4.43|5.3|4.94|4.38|4.35|3.66|3.06|3.03|2.884|2.89|3.22|2.89|3.13|3.16|3.927|3.87|4.61|4.7|4.91|4.17|3.98|4.34|4.61|5.09|2.828|3.73|4|
2020-10-25 01:17:52|pink_usa_0352|SEOAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.563|9.25|10.55|10.22|12.29|13.43|13.34|10.51|10.49|10.15|11|12.75|13.27|12.37|13.48|13.17|15.31|14.64|13.05|13.98|13.55|16.2|12.96|15.4|15.79|17.01|18.89|18.23|14.64|11.95|11.05|10.37|7.71|3.5|5.12|6.84|6.91|7.44|8.1|9.61|9.7|11.43|10.27|6.14|5.64|7.44|6.01|6.39|7.03|6.42|6.88|8.85|9.46|10.5|10.135|8.18|9.04|10.08|10.16|7.45|9.12|8.785|8.48|8.9399|10.22|11.9|13.44|14.03|15.85|18.61|19.9|19.065|11.53|12.2|10.95|11.93|13.98|9.29|12.57|16.025|
2020-10-25 01:17:55|pink_usa_0353|NTOIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.3933|1.7167|2|1.4833|2.1897|2.1167|2.4167|2.4567|3.43|3.23|3.67|3.2933|3.34|4.16|4.5133|4.39|3.85|4.9667|5.42|5.7367|6.91|6.3967|6.6267|6.6433|7.1167|10.6427|11.7733|13.1367|14.3267|12.7333|18.02|16.4|16.27|17.315|16.61|19.594|26.6865|
2020-10-25 01:17:56|pink_usa_0354|MXTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.72|36.11|35.1085|35.885|35.8|35.0555|25.75|33.5266|36.71|40.25|40.25|22.5|34.209|13.5385|
2020-10-25 01:17:58|pink_usa_0355|UPMKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|19.4375|12.9375|12.25|12.04|14.875|12.375|14.625|13.375|16.55|17.4425|19.1625|14.25|16.665|13.75|15.2|18.244|18.17|18.4|18.628|18.964|22.324|21.95|19.6|20|19|21|21.747|23.85|24.9|25|24.95|22.95|21.99|17.2|19.6153|15.15|12.7436|6.3|12.4328|12.7773|11.1|12.67|14.15||17.4463|20.5|11.35|10.15|13.73|10.48|11.1|12.23||11.28|10.464|13.9685|17.4326|17.1|17.7||18.2|20.0322||18.6|18.83|18.33|19.8641|23|23.6|||26.5|29.6079|36.1491|37.7058|37.8857|25.9448|28.3221|26.1|28.2|34.0499|25.9172|29.15|30.45|
2020-10-25 01:17:59|pink_usa_0356|UPMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.53|34.575|28.16|29|30.4|
2020-10-25 01:18:00|pink_usa_0357|WRTBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0067|2.1833|2.57|2.02|2.4333|2.7733|3.0433|3.0067|3.07|3.69|3.3633|3.4433|3.0833|3|2.7667|3.1667|2.56|3.1167|2.9967|2.6667|2.75|3.0733|3.4333|4.1667|4.7167|4.36|54.369|4.05|4.125|3.44|3.63|2.93|2.55|2.116|0.97|1.75|1.49|
2020-10-25 01:18:02|pink_usa_0358|OUKPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|||4.91|4.91|2.35|2.35|3.02|3.02|2.82|3.515|
2020-10-25 01:18:03|pink_usa_0359|KNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1||||6.8|5.58|5.76|6.51|5.96|5.42|4.9001|5|||7.217|7.2|8.78|8.9404|9.04|8.3737|7.76|6.76|6.65|7.03|7.97|6.15|6.256|5.52|4.48|6.14|
2020-10-25 01:18:04|pink_usa_0360|KNYJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5435|||13.64|15.3||18.7662|20.625|21.125|22.78|22.6|20.63|20.83|20.335|23.1539|22.67|20.31|18.35|21.525|23.785|22.09|26.19|22.09|22.17|26.02|26.83|26.665|24.745|24.49|26.966|23.73|25.22|29.1705|28.13|32.625|28.165|34.43|44.55|
2020-10-25 01:18:05|pink_usa_0361|KKOYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.375|||4.75|4.7475|4.5525|4.5225|4.5375|5.53|5.2125|5.6525|6.175|5.8325|5.9125|6.76|6.81|7.0875|7.12|7.12|7.3225|7.3225|||8.3438|7.6125|8.6|13.3|
2020-10-25 01:18:06|pink_usa_0362|NKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|16.88|20.7|19.69|22.4|20.38|25.4736|24.87|20.29|19.76|14.98|12.3|14.93|16.37|15.45|18.1|16.98|18.9|17.75|18.48|21.12|20.5|22.08|20.86|22|19.88|20.342|15.005|16.89|15.54|13.68|14.225|10.315|10.87|14.03|
2020-10-25 01:18:08|pink_usa_0363|CRARY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|5.32|5.54|6.15|10.4|8.8|8.63|5.15|8.02|6.33|8.45|7.29|3.4|2.66|3.14|2.17|3.391|3.9|4.21|4.17|5.56|6.42|7.81|7.36|7.455|6.48|7.3|7.45|5.64|5.93|5.395|4.14|4.78|6.16|6.84|7.96|9|8.22|8.13|6.57|7.475|5.35|5.99|5.77|5.95|7.23|3.55|4.72|4.28|
2020-10-25 01:18:09|pink_usa_0364|AXAHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||26.376|28|32|32|31.626|33.5|39.25|52|56.564|24.9375|31.5625|32.3125|30.6875|30.4688|34.0938|35.7188|39.0313|33.5938|33.125|26.175|27.68|20.3|19.95|22.92|16.84|10.96|14.01|13.02|15.76|16.99|20.84|21.04|21.0174|20.27|23.92|26.77|25.25|27.01|32.54|33.92|31.4|37.31|40.21|42|43.96|44.42|39|36.19|32.04|32.66|21.34|13.96|19.45|25.84|24.03|21.78|15.45|17.29|16.57|20.5|21.47|12.25|13.26|17.19|12.18|16.1|17.64|18.35|19.71|24.97|27.348|26.26|24.01|25.68|23.83|25.78|25.13|23.83|27.92|23.81|19.28|20.88|25.225|25.6|27.08|29.62|29.93|27.465|24.52|26.205|21.55|25.79|26.19|25.01|28|13.3|21.17|19.915|
2020-10-25 01:18:12|pink_usa_0365|BNPQY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|22.75|21.125|20.625|22.35|19.6|22|24.65|25.55|18.8|19.55|22|27.9|25.7|31.1|29.8|31.3|33|36.65|35.9|34|36.8|40.7|46.5|44.9|52.2|53.6|52.5|59.15|54|53.5|48.25|48.05|46.35|21.31|21.6|32.43|41.19|40.71|38.91|26.44|35.95|31.89|37.32|36.88|16.69|19.45|25.3|17.4|25.64|28.54|27.46|27.81|34.8|38.68|39.225|33.63|35.1|30.48|29.17|30.55|29.26|29|25.41|21.53|25.14|31.61|32.33|35.62|39.72|37.55|37.785|30.86|30.425|22.15|25.13|23.2|24.3015|29.43|14.15|19.37|20.35|
2020-10-25 01:18:13|pink_usa_0366|CNPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|5.15|7.31||7.4||||10.68||9.3544|9.1|8.8099|8.5499|7.33|6.76|8.3|7.6899|8.01|9.086|10.02|11.27|11.8|11.25|12.81|11.37|11.4|10.35|11.755|11.3|10.15|9.98|3.12|5.52|5.97|
2020-10-25 01:18:14|pink_usa_0367|SCGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.906|11.5|9.844|11.562|11.625|11.625|11.125|12|11.06|10.7|12.6|12.1|10.05|11.25|10.95|13.1|14.35|17.1|17.35|17.21|17.55|20.25|21.05|19.95|22.18|24.95|28.05|29.05|33.85|34.05|34.6|37.8|33.6|28.48|20.15|17.3|17.79|9.15|7.82|10.86|16.39|13.61|12.55|8.87|12.16|11.19|13.58|11.54|5.35|4.47|6.17|4.39|5.97|7.91|6.54|7.61|10.06|11.16|12.11|11.4|10.36|8.675|9.828|9.66|8.48|9.41|7.52|7.72|6.94|9.72|10.3|10.515|11.54|10.29|10.88|8.445|8.875|6.25|5.76|4.94|5.45|6.94|3.585|3.215|2.96|
2020-10-25 01:18:16|pink_usa_0368|TTFNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2|55.4|48.555|53.6|58.9512|62.25|56.95|45.485|50.6|52.65|60.45|55.2|45.1|50.9|51.05|42.5|52.65|52.6051|47.95|48.11|58.2|61.6277|65.7626|72.474|64.75|52.95|50.35|51.79|44.6|44.67|44.4|47.37|47.2|51.11|49.8|48.95|53.1|55.45|56.04|61.4|64.96|51.54|56.25|55.55|51.45|55.548|37.007|41.56|34.6728|
2020-10-25 01:18:18|pink_usa_0369|ECIFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|7.75|9.9|11.95|11.9|10.93|7.57|8.52|8.23|8.33|7.72|5.77|4.68|4.54|4.18|4.28|3.59|3.9|4.47|5.92|7.01|7.74|6.32|6.515|5.49|4.75|4.45|3.43|2.9|2.21|2.17|2.285|1.98|1.71|2.155|2.51|2.435|2.9|2.66|3.463|3|2.685|2.44|2.29|2.17|1.63|1.75|1.97|
2020-10-25 01:18:20|pink_usa_0370|NTXFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5|59.25|54.25|49.2|31.2||35.85||32.5||38.3606|45.75|43.75||74.25|64.85|71.74|68.46|73.92|76.1|54.61|56.2|50.01|37.48|45.49|56.64|60.75|67.91|76.51|79.42|82.05|75.15|70.115|46.8|53.615|37.91|41.385|42.21|33.39|25.18|22.95|
2020-10-25 01:18:21|pink_usa_0371|SCRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|34.625|40.5|40.75|41|47.313|56|63.813|59.375|66.875|51|50.375|47.875|43.25|47.5|42.625|42.875|49|42.49|44.46|31.74|32|33.3|28.5|10.5|6.16|4.11|5.7|5.9|1.76|1.66|1.45|1.47|1.85|2.09|1.93|2|2.14|2.6|2.09|2.37|2.89|2.59|2.6|2.45|2.51|2.25|2.31|2.06|2.17|2.05|1.99|2.66|2.46|2.57|1.9|2.31|2.42|2.7|2.65|2.02|2.25|2.7|3.27|2.55|2.72|2.91|3.05|3.2298|3.54|3.35|3.43|3.145|2.99|3.36|3.62|3.54|3.875|3.54|2.96|3.03|3.45|3.85|4.05|4.1|4.03|4.115|3.64|4.47|4.24|4.415|4.29|4.04|4.16|2.09|2.765|2.805|
2020-10-25 01:18:23|pink_usa_0372|SZCRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|26.529|25.4795|||24.9|26.15|27.3|28.12|20.25|22.8|27.1|23.75|26.99|27.05|31.05|30.95|33|35.8|34.75|34.54|31.4001|30.59|33.75|36.4|35.74|40.05|35.3|32.3|30.05|33.75|37.25||39.95|40.7753|41.6|36.8|45.35|43|44.65|44.65|41.9587|41.7|25.0788|26.5|26.5|
2020-10-25 01:18:24|pink_usa_0373|PUGOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.74|17.81|14.8|13.05|12.535|16.73|20.66|15.06|17.4|17.1|12.3|15.28|16.505|19.81|20|23.265|20.4|23.26|23.175|27.42|20.89|24.375|23.7695|25.065|23.63|13.2225|15.785|18.0745|
2020-10-25 01:18:26|pink_usa_0374|PEUGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9379||32.9858||25.186||13.4841|14.2679|8.0976|6.1538|6.5591||6.5922|14.0703|12.1174|14.4582|14.72|13.03|12.42|16.96|20.51|14.5|17.12|17.5|12.67|15.27|16.09|20.21|22.13|23.3|20.21|24.32|22.47|26.9914|21.2881|23.51|23.81|25.12|25.01|12.56|15.542|18.04|
2020-10-25 01:18:27|pink_usa_0375|SNYNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6|64.1151|49.45|60.42|73.75|81.5|76.3|59.7|66|63.9|68.71|74.1|66.66|72.6|77.15|71.95|87.6|95|99.66|102.75|101.6824|104.2|104.6|107.8|111.8|92.37|97.7|99.6|92.84|88.23|79.15|80.92|76.075|79.04|90.75|98.45|99.34|84.58|79.05|78.8|88.8|84.3|86.55|86.05|93.5|99.55|93.24|101|100.79|
2020-10-25 01:18:29|pink_usa_0376|CHDRY|price|0.100746268657||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75||||41.65|40.2|44|50.16|47.85|50.89|48.95|43.69|47.05|49.37|50.23|50.29|46.72|43.97|44.83|48.03|57.635|61.75|72.1|82.55|96.32|104.67|107.88|98.94|115.4|120.7|131.7|124.75|85.5|98.47|103.25|116.95|
2020-10-25 01:18:30|pink_usa_0377|LVMUY|price|0.103343465046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.54|14.63|17.55|20.95|23.39|22.7|23.75|31.1|31.07|35.14|37.95|32.29|34.81|32.198|29.95|32.35|33.83|33.45|36.23|38.66|36.535|39.19|34.16|33.52|35.365|35.23|37.4|37.35|34.07|33.2|32.81|36.65|43.6647|49.245|51.6|57.68|60.35|68.38|70.905|60.236|73.71|77.39|83.51|84.67|74.41|77.15|90.09|101.77|
2020-10-25 01:18:32|pink_usa_0378|LVMHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.05|66.35|64.6|87.8|101.2|113|116.5|116.45|146.45|165.75|158.55|181|146.84|140.49|174.55|142.85|152.65|185.58|169.05|160.3|199.55|178.4|183|192.65|167.3499|159.1401|175.45|190.38|163.19|159.92|170.35|146.98|169.68|188.5|218.75|260.16|272.25|299.485|302.97|326|357.1|290.95|368.7475|422.95|404.13|466.8|373.9|441|480.475|
2020-10-25 01:18:33|pink_usa_0379|RNLSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.8|18|21.18|14.02|20.71|19.335|15.08|15.96|17.8|17.71|18.05|19.35|19.79|24.42|16.98|17.42|12.33|13.175|12.29|11.89|9.42|3.82|5.02|5.16|
2020-10-25 01:18:34|pink_usa_0380|ENGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|49.45|37.2|37.05|44.59|42.9|38.75|28.45|35.75|36.25|40.73|36.1|30.31|26.11|25.78|22.8|23.33|20.44|20.34|19.18|25.43|23.67|27.27|27.8|25.075|23.53|19.815|18.625|15.89|18.06|15.23|14.99|15.29|12.61|14.02|15.46|16.81|17.2|16.715|15.23|14.55|14.12|14.87|15.09|15.99|16.17|10.2|12.3501|13.27|
2020-10-25 01:18:36|pink_usa_0381|ENGQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2714|48.5|37.25|36.75|44.05|43.9027|37.75|29|35.5|35.95|37.45|34.318|30.45|26.5|26.18|22.57|23.45|20.2|19|19.45|25.3|23.4|27.05|27.54|24.42|24.17|20.3|18.81|15.75|18.005|14.99|14.7|14.96|12.35|13.9|15.19|17.16|17|16.45|15.15|14.35|13.76|14.9372|15.02|16.15|15.95|9.55|12.1|12.74|
2020-10-25 01:18:38|pink_usa_0382|FNCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|27.9201|22.4|22.5|27.15|25.0524|23.75|18.3|21.6|21|21.88|20.39|16.37|15.2|14.85|12.1|12.863|11|10.12|9.6|11.8|12.31|13.98|15.82|14.5821|17.09|16.5107|16.42|15.69|16.86|17.1|15.9|15.38|14.86|15.7|16|16.55|17.35|16.86|16.38|15.7|15.71|15.9|15.8|15.2|14.42|12.04|11.9636|10.45|
2020-10-25 01:18:39|pink_usa_0383|VEOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7|33.1|32.09|31.35|19.2|24.18|17.33|21.9|22.54|25.85|27.13|28.3|28.61|33.89|35.03|36.95|41.99|45.45|53.08|48.95|61.16|68.5|74.46|76.44|86.5|90|70.91|55.7|41.28|29.58|20.9|28.97|37.95|32.3|34.95|26.17|26.83|29.34|30.59|28.14|15.09|10.5|16.92|12.49|11.52|11.83|13.03|11.41|17.24|16.18|19.3|19|18.09|18.09|19.15|20.7305|22.35|24.07|22.93|20.58|22.57|16.775|18.044|21.45|23.35|25.36|23.2|21.265|20.39|20.24|22.85|24.33|24.685|26.473|19.02|22.7|22.32|
2020-10-25 01:18:41|pink_usa_0384|ESLOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|23|19.27|23.82|28.1|29.93|31.85|29.75|34.33|32.6|37.25|40.19|36.85|34.75|44.32|44.82|48.26|49.65|57.49|52.8|54.1|53.53|50.48|54.65|54.7|55.08|57.3|60.4|59.15|63.84|61.11|64.51|65.5|55.37|61.73|65.82|60.52|69.13|66.22|69.47|75.025|62.87|54.67|62.105|72.76|76.59|56.03|64.495|67.696|
2020-10-25 01:18:43|pink_usa_0385|VCISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|10.04|9.3|11.26|14.3|14.3|14.67|10.48|12.53|13.26|15.28|15.18|10.99|10.7|13.08|10.694|11.12|11.87|11.22|12.5|14.462|16.17|18.46|18.799|14.58|14.06|14.785|14.46|15.8|16.235|18.45|16.72|19.01|16.835|19.97|22.15|23.71|25.455|24.6|23.75|23.885|20.54|24.28|25.98|26.98|27.63|20.11|23.43|20.94|
2020-10-25 01:18:44|pink_usa_0386|LRLCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5|128.38|152|134|168|15.25|15.375|14.375|12.8|13.6|13.66|14.9|15.03|14.25|15|13|15.2|13.9|16.35|14.85|16.1|13.2|15.05|15.45|14.3|15.5|15.18|17.8|18.45|20.7|20.1|21.45|23.35|25.95|28.45|24.81|23.05|20.5|17.8|13.68|14.97|19.99|22.76|21.38|19.72|22.12|22.24|22.71|25.22|20.26|20.82|23.44|22.07|25.22|27.71|31.85|32.67|34.73|34.4|31.98|34.32|32.27|33.74|37.22|36|32.61|34.44|34.73|36.745|37.08|36.1|38.14|43.5|42.61|44.41|44.52|48.31|46.94|45.29|53.775|56.61|54.609|58.75|47.9|63.6199|66.333|
2020-10-25 01:18:46|pink_usa_0387|DANOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|36|47.252|54|51.628|55.128|49.94|55.5|48.688|45.128|44.128|26.376|28.35|28.95|25.43|26.85|27.05|23.46|24.38|26.61|24.18|25.94|24.91|27.93|30.52|31.77|32.99|35.3|15.6|17.72|19.59|17.97|22.43|20.9|25.66|24.25|29.22|33.5|35.05|15.48|15.73|17.85|17.45|15.86|14.1|12.15|9.62|10.02|12.17|12.27|11.7|10.66|11.61|12.59|12.55|15.16|12.12|12.43|13.66|11.81|12.76|13.14|14.31|14.69|15.72|14.11|13.64|14.88|13.85|13.248|13.585|13.09|12.28|13.73|14.07|13.58|14.47|12.36|13.835|15.43|16.04|16.77|16.39|14.635|15.145|13.94|15.76|16.97|17.65|16.42|12.88|14.2401|13.65|
2020-10-25 01:18:48|pink_usa_0388|GPDNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|61.3|46.7|49|59.6447|58.5|58.7|54.5|58.9|62.8|64.25|72.5|62|62.7|68.5|60.2584|63.65|66|69.5|72.6215|75|72.8|71.53|74.15|66.95|65.8|68.05|66.075|62.9125|68.938|71.15|72.8|73.5|61.6|68.45|77.08|79|83.15|79.85|73.69|77.32|71.3|75.45|83.95|90.06|82.775|68.3|68.87|64.9889|
2020-10-25 01:18:50|pink_usa_0389|SBGSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|8|6.2|7.69|10.35|11.83|11.56|10.2|12.7|14.96|16.72|15.87|10.79|10.16|13.5|10.08|12.42|14.3|14.52|14.62|17.704|17.24|17.7|19.02|15.325|14.83|15.7|13.865|10.98|11.86|12.23|11.24|13.895|13.61|14.43|15.61|17.04|17.06|17.24|16.305|16.25|13.43|15.65|17.58|17.09|20.4|17.1|22.3|25.53|
2020-10-25 01:18:51|pink_usa_0390|AFLYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|16.81|16.31|18.88|18|15.32|16.89|21.53|23.55|21.88|29.4|41.58|46.15|46.6|37.21|34.3|27.8|24.6|22.91|13|8.85|12.45|17.86|15.6|15.7|13.6|15.45|18.12|16.8|15.36|7.69|5.41|5.85|4.15|6.56|9.49|10.59|9.03|9.38|10.17|14.63|12.59|9.77|9.1|8.39|7.03|7.07|7.13|9.47|7.22|5.467|5.53|7.535|12.256|15.61|15.915|10.9|8.75|10.15|10.5325|11.23|8.82|10.36|10.88|5.605|4.845|3.4|
2020-10-25 01:18:53|pink_usa_0391|AFRAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3982|13.1596|9.8|12.35|17.8144|18.15|15.9|14.15|14|18|16.2|||5.66|5.6|4.7|6.56|9.45|10.56|9.6|9.72|10.52|14.32|13.17|9.73|9.55|8.3|7.18|7.33|7.59|9.23|6.25|5.81|5.85|7.95|13.45|15.3|16.22|11.7|8.7|9.6|10.3|11.6|9|10.4|11.27|5.9|4.75|3.4|
2020-10-25 01:18:55|pink_usa_0392|SZEVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.55|14.8|18.05|21.0483|22.85|23|17.75|18.15|20.05|20.85|19.25|14.52|11|15.402|11|11.5121|12.011|12.95|12.53|16.44|18.06|20.28|20.3201|17.1|17.8199|17.091|19.81|17.77|18.39|17.84|14.81|16.28|14.5|15.45|18.38|18.12|17.666|13.95|13.25|14.25|12.91|13.235|14.4|15.78|15.14|10.27|11.4|17.2|
2020-10-25 01:18:56|pink_usa_0393|BOUYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9||7.94|7.25|7.25|7.15|8.4|8.4|5.95|7.99|
2020-10-25 01:18:57|pink_usa_0394|SAFRY|price|0.0103626943005||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8625|4.55|6.4925|6.675|6.775|7.095|9.0075|8.9825|10.5|7.9725|8.965|8.8375|8.325|9.8825|11.5725|12.3625|14.41|16.1475|17.554|16.325|15.04|15.51|17.305|18.63|16.8365|18.85|17.4|17.73|17.18|16.97|18.87|21.05|24.07|25.93|26.05|28.45|31.28|31.474|34.285|36.05|36.45|39.37|23.98|21.16|26.29|28.5835|
2020-10-25 01:18:59|pink_usa_0395|EFGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22||6.1||8.46|8.9|9.14|11|10.6|14.85|13.85|10.21|9.6|12.35|11.31|12.75|12.31|15.39|14.83|14.76|14.29|17.82||21.19|24.17|22.89|22.15|22.96|16.31|19.49|19.52|19.8|22.68|13.72|17.85|16.4|
2020-10-25 01:19:00|pink_usa_0396|DUAVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164.6779|1164|1230|1231.947|||1217|1457|1351|1350.951|1129.52|1147.2323|1151|1010.7057|1094|1120|||1525|1537.3|1940|1851.56|1790|1655|1665|1410|1490|1305|790|914|848.4123|
2020-10-25 01:19:01|pink_usa_0397|PIEJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|28.6971|28.4|30.3||25.2|23.2|26.25|24.6|28.5|27.2769|24.5|17.62|24.2|20.64|20.9|22.87|22.9399|22.9441|22.83|24.59|24.4613|23.47|22.48|21.65|19.39|28.54|30.25|24.73|24.45|23.57|24.5|26.55|28.5|31.64|37.2768|36.9966|36.81|35.25|38.65|32.9|29.7|32.45|28.366|28|21.65|24.9|27.2|
2020-10-25 01:19:02|pink_usa_0398|WNDLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|48.5|26.1|36.3|45.5|60|59.45|56.6|63.3|91|107|114.5|64.3|66|84.75|67.6|86.5|107|109.8|112|135.9|144.25|158.8|152.5|125|112.3|119.8|125.71|119.18|120.34|101.61|107.38|116.45|120.2705|122.5|153.75|163|167.3|177.8|140.25|150.8|114.335|125.25|131.465|138.45|132.4|81|95.45|87.55|
2020-10-25 01:19:03|pink_usa_0399|BOIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.735|1.61|1.63|1.68|2.2||2.26|2.576|2.236|1.9815|2.13|2.04|2.61|3.35|4.0444|4.3745|5.2132|5.906|6.274|6.523|5.66|4.3|5.5|5.65|4.89|4.62|3.98|3.3039|3.4615|3.53|3.8761|4.675|4.9146|5.417|5.32|4.6463|4.4152|3.96|4.505|4.4|4.128|4.43|2.65|3.16|3.78|
2020-10-25 01:19:05|pink_usa_0400|THLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|23.6|24.6|24|22.54|21.07|16.87|16.186|14.9025|
2020-10-25 01:19:06|pink_usa_0401|THLEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.35|41.1|39.75|45.4|47.65|50.65|38.9|34.41|36.57|34.6|35.9638|40.9|32.8|30.2|37.78|32.98||34.73|41.8|50.33|55.69||64.8|59.3|51.5201|54.43|56.2|61.35|69.19|75.3|87.76|82.91|90.2|95.35|97.025|107.7|113.6|100.5322|118.95|125|144|118.77|119.9|120|114.9|103.75|82.37|83.6|73.5419|
2020-10-25 01:19:07|pink_usa_0402|HESAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|14.5|13|||21.41|20.69|22|29.85|31.25|30.05|33.6|31.4|27.69|29.97|34.54|32.2|36.27|35.94|33.3|36.05|29.8201|36.27|34.03|40.19|35.1|33.97|35.4855|37.68|40.3|41.075|47.53|50.16|50.2|53.465|58.99|60.0815|65.785|54.63|65.96|71.15|68.71|75.4|69.12|83.78|86.43|
2020-10-25 01:19:08|pink_usa_0403|PUBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6563|8.3125|7.425|6.45|4.375|6.4375|8.375|6.625|4.65|5.2875|4.4675|6.725|7.42|7.96|7.265|7.39|7.2375|8.1875|7.875|7.3125|7.9275|8.6875|9.7975|9.57|9.9025|10.5575|12.13|11.17|9.9525|9.2125|9.1775|9.1075|8.135|6.375|6.825|7.46|10.4675|10.36|10.46|9.95|11.525|12.775|13.405|13.475|11.01|11.335|14.025|11.055|14.15|15.05|16.93|17.51|20.86|22.5|22.284|21.08|17.27|18.08|20.26|18.56|16.7|16.9|17.13|16.39|18.72|17.17|16.695|19.05|17.04|16.84|17.44|17.23|14.9|13.81|14.365|12.81|12.68|11.52|5.86|7.88|8.63|
2020-10-25 01:19:10|pink_usa_0404|PGPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|25.5|24.8|29.1|41.85|40.5|42|41.7|47.55|50.2|51.5|54.303|43.74|45.25|55.85|44.28|55|59.8|66.8|74|81.35|90.5642|88.55|83.74|69|74.0199|79.55|74.27|65.8401|67.25|67.65|63.65|75.3|68.9|69.6|74.9|68.4|67.65|69.05|69.015|60.3|56.0905|56.25|56|49.78|45.81|27.92|32.55|33.85|
2020-10-25 01:19:12|pink_usa_0405|UNBLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.2871|109|146.75|227.2102|223.44|196|146.5|184|197|197.15|221.5|181.5|193.3107|200.071|166.895|204|234.3539|240.8433|243.5|233.227|260|260|289.75|263|259.75|273.6824|273.6824|272|250|270||269.35|221.2|238|253|240.4653|253.02|233|235|206|153.85|169.5|146|142.425|153|63.25|57.4348|34.48|
2020-10-25 01:19:13|pink_usa_0406|MGDDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|10.65|7.9|11.3|15.75|15.35|14.68|13.75|15.71|14.23|17.2|18.91|12.89|11.85|14.85|11.69|15.85|18.71|16.69|17.63|22.1|21.04|24.82|23.985|18.855|18.5|20.04|21.01|17.83|19.34|20.14|18.605|21.93|22.17|24.16|26.95|29.19|28.895|29.085|24.895|24.395|19.64|23.61|25.09|21.84|24.195|17.5|20.81|21.335|
2020-10-25 01:19:15|pink_usa_0407|AEXAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|15.04|15.13|17.02|16.17|16.105|21.31|20.99|24.65|28.37|30.47|28.91|26.42|27.85|25.2275|15.955|9.717|16.2|14.13|16.665|14.09|17.13|16.14|
2020-10-25 01:19:16|pink_usa_0408|AEOXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.7455|220|222|220.75|210|190|177|182.5|196.8494|108.5013|103.75|97|
2020-10-25 01:19:16|pink_usa_0409|ARRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|22.7|22.3|19.61|18.6|18.31|18.31|18.31|18.65|18.8|10.55|9.75|
2020-10-25 01:19:17|pink_usa_0410|CRRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|7.81|4.43|4.39|4.82|3.41|4.38|5.07|5.27|5.32|6.84|7.77|7.57|7.3|6.25|6.05|6.765|6.45|5.72|5.905|5.325|4.79|5.155|4.74|4.67|5.07|3.97|4.19|4.1|3.25|3.805|3.33|3.77|3.67|3.45|3.2924|3.1|3.14|3.265|
2020-10-25 01:19:19|pink_usa_0411|CRERF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|35.75|38.5|43.75|45.4|47.8|47.85|39.5|53.5|41.95|44.4|40.32|22.75|22.75|24.25|17.2635|21.325|25.35|27.34|25.8|34.75|38.83|38.5|36.26|31.4|30.395|33.8|33.27|28.4|29.3|27.79|24.41|25.8|24.13|23.33|25.3|19.953|21.67|20.51|16.87|19.11|16.29|18.54|18.89|17.5282|16.74|16.55|15.74|16.05|
2020-10-25 01:19:20|pink_usa_0412|PPRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|14.25|15.72|16.7|14.48|16.24|18.76|21.84|20.45|22.83|21.23|20|21.89|20.11|19.205|19.465|17.89|15.7|17.53|17.69|15.685|20.13|22.28|25.7|34.92|39.45|46.875|47.51|55.7225|53.955|45.47|57.375|57.61|50.08|65.36|51.87|54.85|66.54|
2020-10-25 01:19:22|pink_usa_0413|VIVHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8387|27.0968|25.1613|19.6258|21.0387|17.6787|17.62|20.34|22.42|20.956|18.79|22.93|26.37|27.1|24.7|24.13|25.13|24.81|25.29|23.01|21.42|21.2|17.6|19.83|18.64|18.82|22.74|24.38|27.04|25.67|24.64|26.15|24.05|28.945|28.03|27.32|28.95|21.64|25.725|27.94|
2020-10-25 01:19:23|pink_usa_0414|VIVEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2258|31.4516|24.4839|23.5645|29.8065|29.129|25.1129|20.5161|26.4194|26.0806|26.8742|26.2355|20.0129|21.0968|18.0097|18.4425|20.25|22.8|20.66|18.72|22.81|26.44|27.19|24.91|24.01|25.6|24.86|25.294|23.55|21.5|21.28|18.39|19.91|18.49|18.94|22.9|24.34|26.74|25.74|24.95|26.01|23.9|29.006|27.73|27|28.55|21.15|26|27.77|
2020-10-25 01:19:25|pink_usa_0415|LGRDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29||16.35|16.35|14.43|14.98|11.03|13.29|14.5|14.05|16.47|12.82|15.17|15.97|
2020-10-25 01:19:26|pink_usa_0416|LGRVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.25||35.1042|39.75|||34|34.15|36.75|34|38.4|41.75|44.75|46.42|56.65|54.65|62.6|60.05|52.45|53.65|52.6|59.15|56.5|53.12|54.3|54.95|59.25|56.3|58.14|70.08|71.75|74.37|77.49|74.38|71.56|55.45|68.1999|73.1|70.1|81.8651|53.9132|70.8|75.25|
2020-10-25 01:19:28|pink_usa_0417|FURCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.25|65|78.35|||45.6511|45.6511|42.2479|42.2479|39.9996|55.5644|29.5457|40.2941|45.5854|
2020-10-25 01:19:29|pink_usa_0418|ACCYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.485|10.185|9.05|8.825|8.275|7.56|7.85|7.465|8.464|9.435|9.65|10.045|10.93|9.795|10.22|8.2|8.07|8.49|8.4425|9.4|6.45|5.49|5.398|
2020-10-25 01:19:30|pink_usa_0419|ACRFF|price|0.290468986384|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1067|24.8533|26.394|29.9445|32.6576|35.6051|37.0789|32.0752|37.9515|41.7712|43.8279|44.3666|23.7503|33.1035|34.6641|33.65|33.5|34|32.47|37.3|45.35|50.55|48.2|48|40.05|51.95|55.55|49.288|48.9|41.95|44|40.7|37.3|41.47|44.7|47.5288|51.37|55.5|56.43|51.35|43.88|41.498|40.98|44.7|42.15|29.35|28.65|28.0375|27.295|
2020-10-25 01:19:31|pink_usa_0420|CAPMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|37.7|30.25|34.3|51.75|46.4349|48.5|47.2|47.05|46.35|59.05|55.75|34.85|31.85|44.4|33.66|42.1|43.9|45.25|48.95|59.41|66.1|75.72|71.05|71.4|73.56|81.1|89.2|88.5|92.3|87.65|98.8|98.37|83.2|91.91|105.24|118.04|116.01|126.34|133.7|127.5|95.05|115.4|123.14|120|125.4622|92.95|114.0617|131.25|
2020-10-25 01:19:33|pink_usa_0421|DASTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|10|11.5625|15|16.375|15.75|15.4375|20.125|22.1875|18.5625|23.5|18.875|16.5938|19.4375|32|44|43.2188|38.5|32.8438|21.4375|19.65|14.805|23.99|24.045|21.255|10.835|10.9945|12.5|16.45|19.0595|21.96|19.64|23.33|23.305|25.175|22.93|23.84|25.27|28.575|27.55|26.18|28.2899|26.325|26.56|30.945|31.105|29.055|26.99|31.025|26.62|20.95|19.5|21.7|27.975|28.505|29.6|31.425|36.675|37.88|38.6|41.465|36.95|38.275|45.045|47.14|52.9|55.605|57.45|60.9|64.785|61.375|58.85|64.425|64.3|60.98|67.4|76.4|72.47|79.29|79|77.69|86.6|74.18|86.24|93.16|100.28|105.65|135.47|145.03|149.25|112.27|148.7|157.97|142.825|163.32|146.67|172.77|189.7|
2020-10-25 01:19:35|pink_usa_0422|EDNMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14.34|12.2|12.57|8.01|9.27|9.35|9.86|11.6|9.85|11.82|13.08|13.66|14.495|17.41|15.585|19.72|18.28|22.675|25.24|23.609|26.23|20.92|22.06|22.7375|
2020-10-25 01:19:36|pink_usa_0423|BVRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3684||14.4737|13.8421|13.6842|14.7553|19.6447|19.7368|22.5395|||19.3167|22.2789|23.0263|27.3684|32.1053||28.7|31.2024|25.92|30.63|27.21|24.1|21.92|21.72|22.9|21.25|20.15|20.65|18.45|20.55|18.95|20.36|22.47|25.59|27.085|27.56|27.35|25.21|20.6|23.74|25.29|24.66|26.82|18.13|21.01|23.092|
2020-10-25 01:19:38|pink_usa_0424|AOMFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|56.08|51.5|58.75|73.95|70.65|63.1|47.3|51.4|46.98|59.51|60.08|34.58|29.71|39.99|28.67|35.49|39.832|43.75|33.18|36.2|36.25|28.25|36.28|34.9|32.49|31.35|28.3|30.324|30.4|25.95|21.3699|26.46|27.47|29.51|35.38|40|41.225|44.74|45.9|45.64|39.06|42.88|48|40.3|46.57|41.223|46.08|51.285|
2020-10-25 01:19:40|pink_usa_0425|ALSMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|7.2|6.5|4.5|4.8|4.8|5.92|5.87|3.51|2.97|4.06|2.75|3.59|3.96|4.08|3.32|3.62|3.53|2.59|3.575|3.402|3.23|3.105|2.79|3.02|3.02|2.6|2.08|2.52|2.658|2.95|3.45|3.905|4.13|4.4|4.59|4.57|3.96|4.3|4.71|4.19|4.69|4.11|4.6|5|
2020-10-25 01:19:41|pink_usa_0426|VLEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1667|12.8333|8|9.3333|8.5|7.1667|7.25|6.5417|5.6267|6.1667|7.5|6.8167|5.4167|4.9667|4.3|5.3667|6.6333|6.4333|7.0467|6.8833|6.65|7.0833|7.5|7.3833|6.7833|6.25||6.0167|6.6333|6.8333|9.5667|9.2|8.9167|7.1833|6.3333|5.7333|5.6|2.45|2.48|2.9133|4.6033|5.8333|5.9|4.5|7.0667|9.1133|9.2767|10.85|8.1667|6.6567|8.88|6.1967|8.6567|8.2333|9.3833|10.3033|14.1833|18.5693|23.2433|22.5467|20.3133|21.24|25|26.17|20.9733|26.2333|25.2033|22.4|27.38|28.75|32.14|33.55|36.862|37.115|33.9513|29.27|21.97|14.58|15.575|15.99|16.5665|17.7|6.32|12.66|16.3895|
2020-10-25 01:19:43|pink_usa_0427|PDRDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|10.65|12.35|16.27|17.32|16.2|15.63|16.1|18.97|18.51|19.56|16.67|18.43|20.81|20.2|22.97|22.9|25.44|22.37|24.83|22.72|22.6885|23.94|22.42|22.1|23.575|22.97|19.85|23.175|22.5|21.12|23.67|21.39|23.57|27.4|27.42|31.41|32.95|32.2|32.72|32.36|35.92|36.93|35.56|36.38|30.018|31.62|31.48|
2020-10-25 01:19:45|pink_usa_0428|JCDXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|13.5|11.2|17.9|20.49|24.75|24.75|26.7|26.6|30.27|33.6|32.5|24.65|26|29.95|21|24.37|23.81|27.25|26.9|33.7|38.5256|42.55|38.2099|32.43|34.65|33.9|42.12|35.7|38.88|43.41|33.56|33.15|29.32|35.3952|32.98|37.11|40.23|34.51|34.43|35.6|27.75|30.41|29.54|27.22|30.42|18.83|18.22|17.52|
2020-10-25 01:19:46|pink_usa_0429|EUZOF|price|0.23606557377|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3169|19.9263|28.6646|41.0225|49.8851||50.1995|42.9603|54.1117||||34.7516||38.0829|31.1915|36.3068|||53.8374|62.9796||71.1907|63.5722|58.6201|4.7935|61.3289|54.8955||56.7071|59.9745|54.2922|49.3683|53.748|58.4282|73.1066|78.4581||73.1429|74.1429|70.781|71.4286|71.4286|72|76.5|45.2203|43.6875|50.7671|52.1127|
2020-10-25 01:19:47|pink_usa_0430|AIQUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4768|11.6219|10.1492|11.6923|14.7339|15.4446|15.1821|13.8174|17.007|17.1573|18.0452|18.8648|16.2147|16.6655|17.9359|16.266|19.121|18.6326|18.1367|18.3321|21.0443|20.7889|20.2705|21.9008|20.0661|20.7025|21.6694|20.9917|19.1074|18.9835|18.4421|16.5|17.9174|18.1901|18.9504|20.7603|21.6446|23.0545|22.3455|22.3|23.9364|22.0909|23.0818|25.0455|25.9455|28.05|25.345|28.85|31.81|
2020-10-25 01:19:49|pink_usa_0431|INGIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.19||7|8.07|8.35|7.44|7.14|9.44|10.61|10.55|11.3|11.9|13.2|14.72|16.25|18.61|17.35|20.294|21|22.72|24.7013|24.05|25.62|23.31|23.07|17.64|15.84|18.71|18.4|18.84|21.12|16.08|18.09|15.12|11.14|14.225|17.43|19.295|21.87|20.78|31.91|31.35|
2020-10-25 01:19:50|pink_usa_0432|ARKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|35.5|49.4569|51.15|53.8|65.35|62|65|53.25|59.55|41.2|17.08|15.25|24.15|34.25|37.2|37.55|35.2|48.35|68.5|91.25|97.6|68.96|69.8|88.98|59.34|96.25|104.47|95.94|92|113.63|115.75|109.74|97.53|70.4|67.25|78.71|72.55|66.84|70.895|72.46|78.745|92.824|96.72|99.715|106.13|120.55|120.88|133.08|117.25|131.55|84.35|97.89|85.59|91.07|106.42|56|95.55|110.86|
2020-10-25 01:19:52|pink_usa_0433|RUBSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1625|28.1282|31.95|33.9483|37.25|40.3359|39.25|37.95|40.6846|40.165|51.075|55.15|60.7658|69.9109|72.9556|69.2|56.1499|52.2445|55.6571|56.25|57.5201|60.8036|42|48.9|45.4648|
2020-10-25 01:19:53|pink_usa_0434|RBSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.965|||6.725|7.445|7.927||8.07|8.345|9.15||10.01|11.44|11.78|||11.49|11.55|11.18|11.43|10.1|10.81|11.41|8.55|8.55|8.53|
2020-10-25 01:19:54|pink_usa_0435|CDMGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.35||87.8525|97.3185|||81|81.25|||68.987||75.85||70.05|||87|||94.2||74.5|83.75|83.75|86.1033|95.5|71.4759|73.2772|52.7242|
2020-10-25 01:19:55|pink_usa_0436|ETCMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|7.68|8.12|4.49|5.03|4.845|5.435|6.48|7.51|5.69|5.01|5.06|5.92|5.02|4.35|4.33|4.59|4.22|2.41|2.21|2.46|
2020-10-25 01:19:56|pink_usa_0437|EUTLF|price|0.0653594771242||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|24.35|28.15|32.55|34.45||32.8|35|39|40.75|45.24|42.44|37.4|35.46|30.59|32.5|35.5|36.03|30.06|30.49|33.89|34.24|34.66|32.9|34.27|34.6|30.53|32.53|31.9475|30.6|19.8|18.95|21.285|23.9|27.0972|26.39|20.65|21.4166|22.65|23.8|17.44|17.5629|18.2|19.69|10|11.1356|10.17|9.6516|
2020-10-25 01:19:57|pink_usa_0438|TLPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.02|24.74|30.35|28.6|30.15|30.38|34.3|34.48|35.54|37.19|42.409|42.95|42.02|52.51|49.935|53.4057|65.1299|73.2075|70.6|78.56|87.4475|95.715|78.808|89.85|98.06|110.42|123.45|103.24|127.52|155.59|
2020-10-25 01:19:59|pink_usa_0439|KLPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5||27.666|||36.4|40.4976|42.1|28.8189|||33.3|36.8621|39.4|40|39.1836|42.6|45.7516|43.11||44.5|43.15|48.1|43.5|46.65|44.1||45.3857|45.2|37.9|39.72|40.75|38.3507|41.52|42|37.3|35.6484|30.1|34.9|33.4|32.85|37.901|19.4691|19.46|12.01|
2020-10-25 01:20:00|pink_usa_0440|BNGRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.75||69.95|81.2288|81.7|85.75|65.75|62|60|66.8|64.35|65.6|64.9023|62.25|68|69.35|80||98.35|96.35|92.7|87.5793|78.25|66.45|75.9|68.8|70.79|66.65|67.55|61.7|62.1|
2020-10-25 01:20:01|pink_usa_0441|BMXMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|26.0939|32.4733|37.8333||32.0667|32.0667|32.6667||35.3333|35.3333|||27.1667|27.1667|30.5833|31.6667|30.8333|32.3333|32.5833|34.388|35.9242|36.9342|35|34.6667|31.92|35.9333|36.64|39.87|42.4|45.46|51.3167|48.55|55.3667|73.9167|83.75|88.25|78.95|90|87.95|61.5|80.65|81.8|78.5|89.5|105|135.95|148.45|
2020-10-25 01:20:02|pink_usa_0442|RXEEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0481|20.6|23.75|22.7|25.72|25.6|25.88|22.925|19.74|17.727|18.7|17.29|12.19|13.54|14.06|11.1|14.4|16.05|17.96|16.6|16.78|18.3|16.41|14.46|15.85|10.4|11.36|11.64|11.59|13.1566|7.73|10.48|12.36|
2020-10-25 01:20:04|pink_usa_0443|RXLSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0683|||24.29|25.9269|26.12|22.92|20.0339|18.21|19.2|17.03|12.17|13.24|13.36|14.5599|16.24|16.24|18.21||16.5|17.7|17.47|14.355|13.36|10.3|11.06|11.35|11.5|12.75|5.92|10.38|12.135|
2020-10-25 01:20:05|pink_usa_0444|MDOUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|18.25|20.1|20.1|20.1|12.05|12.05|15.75|
2020-10-25 01:20:05|pink_usa_0445|REMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|8.26|8.96|7.3|6.98|7.34|7.5|6.01|7.39|7.5|8.17|8.24|8.32|9.71|11.8|11.85|13.856|14.09|13.25|13.14|11.31|13.05|13.64|13.24|12.34|11.29|13.65|18.35|
2020-10-25 01:20:06|pink_usa_0446|SDMHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.7289|55.85|62.5707|70.3687|69.9412|88.8587|96.5479|129.452|123.25|158.0377|161.2971|209.04|178.28|171|203.5|209.3|280.15|301.4|378.15|381.98|63.66|73.5|62.3|68.54|78.0585|74.7969|70.38|86.24|100.1|134.06|97.93|127.53|159.65|137.05|160.75|198.4|248.75|340.45|
2020-10-25 01:20:07|pink_usa_0447|BICEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|73.14||59|58|53.25|54.15|48.6|47.12|45.36|49.58|44.045|38.02|32.648|33.89|28.0501|24.24|26.15|
2020-10-25 01:20:08|pink_usa_0448|GGRGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|28.86|27.5|25.45|21.6|22.45|29|25.53|26.6|24.15|22.05|23.4|21.203|23.9|27.03|25|18.22|17.69|17.3675|11.3|10.12|14.84|19.185|16.25|17.92|12.25|16.48|12.91|
2020-10-25 01:20:09|pink_usa_0449|FRIIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.45|45.39|42.13|34.11|34.45|27.6|33|32.75|31.97|33.41|36.85|39.3169|38|42|53.1|62.25|65.65||68.35|54.15|48|48||52.75|52.75|52.75|36.69|49.01|
2020-10-25 01:20:10|pink_usa_0450|NVYTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.94|2.3|2.95|6.59|
2020-10-25 01:20:11|pink_usa_0451|FRACF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.928|2.575|2.8215|2.5375|2.4345|2.4275|2.9982|3.08|3.377|3.847|4.636|3.96|3.248|2.445|1.5696|0.931|0.743|0.5663|0.613|0.5|0.292|0.21|0.324|0.25|0.166|0.1962|0.24|0.3423|0.355|0.2017|0.3|0.298|0.292|0.2985|0.3|0.3723|0.32|0.3508|0.3719|0.2994|0.2762|0.285|0.2|0.2|0.4084|
2020-10-25 01:20:13|pink_usa_0452|SDXAY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.24|7.05|5.66|5.15|4.798|4.642|5.79|5.76|6.45|5.1|5.28|6.03|6.3|6.49|6.96|7.99|8.504|8.988|10.7|11.57|13.798|14.9715|12.79|12.37|10.97|13.8|13.07|9.54|9.27|9.896|10.91|11.738|11.64|11.74|11.23|12.544|13.518|15.152|14.46|13.576|15.428|14.52|15.662|15.962|18.49|17.224|18.186|20.12|21.068|21.624|19.402|19.716|20.244|21.0528|18.3|16.86|19.88|20.91|23.795|21.715|21.817|27.005|23.18|24.85|24.65|19.69|21.68|20.705|22.05|22.64|22.6455|23.673|21.41|13.641|14.44||
2020-10-25 01:20:14|pink_usa_0453|NPACY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45|4.9|4.9|5.7|6.2|6.5|5.83|5.02|4.66|4.3448|3.4|3.62|3.7|4.6|4.55|5.15|6.01|5.39|4.65|4.3701|3.71|3.6078|2.95|1.71|1.65|1.39|1.67|1.9|2.07|2.53|2.79|2.69|2.02|1.75|1.61|1.99|1.8695|1.65|1.48|1.37|1.4|0.94|0.94|0.915|
2020-10-25 01:20:16|pink_usa_0454|SDXOF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.269|43.0087|49|47.9|53.8|55.8589|58.0992|56.6221|55.7133|64.9|68.0249|76.2447|69.9033|70.3113|75.4941|72.845|78.4982|79.5985|92.0094|84.9866|91.1129|100.0888|106.098|108.6096|98.0843|99.405|100.9254|103.6624|87.6668|98.0823|98|104.65|118.25|105.9565|116.61|136.9179|117.4819|130.1012|122|94.6|108.4|104.6273|109.25|113.9902|112.5|117|98|70|71.55||
2020-10-25 01:20:17|pink_usa_0455|ALIZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|16.95|20.52|19.15|
2020-10-25 01:20:18|pink_usa_0456|DBOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.534|7.6|5.52|7.81|8.32|8.32|7.38|5.99|6.76|6.8|7.45|7.26|5.43|5.6|6.69|4.87|5.66|6.09|6.1|6.44|7.448|8.24|7.89|7.44|6.855|7.27|8.125|8.28|8.4|8.89|8.35|8.18|7.935|7.99|8.85|10.54|10.67|11.47|13.58|13.12|13.6|11.94|12.775|14.31|15.38|15.58|13.52|18.12|17.66|
2020-10-25 01:20:20|pink_usa_0457|MURGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|15.15|11.69|13.43|15.7|15.65|15.99|12.51|13.92|15.12|15.25|14.7|12.24|12.3|15.54|13.27|15.91|18.1|18.75|18.48|19.46|22.14|21.71|21.83|19.775|20.53|21.8|17.8|18.52|20.42|20.12|16.15|18.62|18.69|19.67|20|20.944|21.725|23.11|20.51|22.45|21.87|23.675|25.35|25.703|29.437|20.08|26.135|25.56|
2020-10-25 01:20:22|pink_usa_0458|CRZBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.6472|264.1022|295.1209|258.7847|195.861|181.681|187.8848|184.3398|116.2759|105.0737|132.5828|119.4664|64.1644|60.2649|51.0479|101.4904|108.4769|135.7733|123.0114|121.8061|129.3923|144.2813|152.4348|152.7893|187.1758|226.5252||243.5412|259.1392|268.0017|311.2506|345.6371|286.0812|266.2292|215.1812|233.6861|152.1512|68.5602|31.5505|44.9505|93.1625|59.9104|62.0374|52.1114|58.1379|52.1823|56.7908|31.196|18.3631|12.6202|18.434|12.9038|13.7546|14.3218|10.4932|10.6|11.9|15.52|17.81|16.915|15.4|13.545|14.02|13.24|10.38|10.31|8.64|7.63|6.72|7.94|9.5|10.47|13.54|15.15|13.105|10.225|10.97|6.44|7.81|6.92|5.83|6.09|4.01|4.18|5.26|
2020-10-25 01:20:24|pink_usa_0459|VLKAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050|348.5|333|348|162|112.5|97.75|85.7|108|140|146|183.4015|124.25|137.25|164.5|140.145|176.1|214.675|192.3|191.7|230.35|262.2|241.9001|259.15|212.3|219.61|258.3125|229.28|117.05|158.85|141.25|140.25|140|145.93|151.38|154.27|168.63|204|190.7|168.04|177.5|157.5|163.46|167.65|170.0101|192.56|127.25|159.11|177|
2020-10-25 01:20:25|pink_usa_0460|VWAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.975|3.125|4.075|4.525|5.4|4.425|4.125|3.875|4.45|4.65|4.65|6.125|5.325|7.25|6.675|8.5|11.25|14.9|15.4|22.55|23.075|28.75|27.015|39.285|35.875|30.7|31.795|16.755|10.8|9.75|8.88|11.025|15.125|14.75|17.795|13.02|13.855|16.35|15.04|17.47|21.225|18.957|20.385|23.21|25.99|24.56|26.5|21.07|22.385|25.6675|23.39|11.985|15.25|14.2425|14.9|13.9275|14.525|15.29|15.1225|17.095|20.255|19.315|17.6425|17.5676|16.07|16.24|16.94|16.982|19.325|13.11|16.3|17.69|
2020-10-25 01:20:28|pink_usa_0461|VLKPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.25|||111.25|93.5|95|92|121|160.75|146.5|201|154.8|147.5|178.5|148.75|195.75|227|208.15|200|233.75|281.6|258|262.6|208.05|223.05|266.81|234.85|110.88|147.96|127.5|121.94|127.62|143|146.61|149.22|165.44|198.16|193.816|166.25|174.24|157.09|155.7|164.55|169.7|196.14|113.5|152.55|160.75|
2020-10-25 01:20:29|pink_usa_0462|VWAPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5.35|5.07|6.8|11.25|9.485|9.05|8.9|12.2|16.325|16.335|20.7|14.3|15|17.59|14.762|18.655|22.6795|20.3813|19.935|23.545|28.22|25.045|26.33|20.6975|22.3525|26.565|23.32|10.735|14.785|12.85|12.25|12.74|14.3|14.882|15.115|16.565|19.935|38.52|33.88|17.62|16.08|15.655|16.71|16.84|19.47|12.53|15.085|15.9225|
2020-10-25 01:20:31|pink_usa_0463|HVRRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|16.1|15.84|18.5|22.4|23.6|24.9|21.19|23.62|26.6|26.8|24.46|22.79|24.97|30.06|28.55|32.46|38.58|39.198|36.171|37.11|42.62|45.09|44.3475|40.39|45.55|51.78|49.92|51.6|58.61|56.55|55.85|53.09|53.66|57.73|59.85|59.85|62.97|68.19|61.78|71.29|67.55|72.1|80.39|84.25|97.75|74.9175|85.73|77.91|
2020-10-25 01:20:32|pink_usa_0464|DMLRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8712|18.5325|18.3675|19.6725|21.18|20.34|16|16.11|13.12|14.615|13.38|12.36|13.58|7.953|9.8|13.34|
2020-10-25 01:20:34|pink_usa_0465|DDAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.8125|98.5625|86|88.125|70.25|75|65.4375|53.5|45.9375|40.74|46.25|44.6|32.68|40.4|46.31|45.8|38.2|30.68|29.97|34.26|38.54|45.91|41.45|46.7389|43.56|48.5|44.2|40.72|50.6|50.48|55.31|46.69|49.29|60.95|75.67|89.76|94.05|95.85|83.87|65.16|50.5|34.57|25.16|35.36|49.96|53.28|46.56|53.77|62.8|71.77|68.35|69.94|46.13|43.74|62.13|44.88|50.19|55.228|55.52|61.59|78.07|82.79|92.03|95.45|77.39|85.01|97.03|92.52|71.12|83.48|75.33|66.56|69.35|73.7|77.68|72.95|78.71|84.41|81.58|70.27|64.7|52.5|58.57|55.91|49.29|55.24|30|41.62|53.26|
2020-10-25 01:20:36|pink_usa_0466|BMWYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|10.15|9.65|12.53|16.465|15.37|15.08|16.09|22.89|25.48|26.98|33.2|24.15|22.95|30.3|22.41|24.98|31.81|29.44|29.06|36.19|38.87|41.73|41.99|35.995|36.925|42.09|36.73|28.73|35.932|30.44|24.61|27.47|31.18|30.55|31.185|33.46|34.75|35.14|30.055|30.63|26.95|25.71|23.79|23.23|27.12|17.1|21.34|24.15|
2020-10-25 01:20:38|pink_usa_0467|BAMXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|27.75|29.75|30.5|30.5|33|33|31.75|32.75|22.1|34.375|40.75|41.2|34.5|29.4|28.8|37.75|40.1|46.25|40.5|44|41.7|45.5|45.9|45.15|45.5|44.2||48.4|55.15|56.9|57.5|66.3|64.25|59.2|55.35|51.2|41.25|31|30.5|38.15|49.5|45.55|45.35|51.16|69.46|84.16|82.75|93.99|71.46|69|89.01|73.54|73.84|95.77|91.49|86.72|106.48|115.5|120.81|126.6|111.74|110.295|125.95|116.81|86.41|105.24|93.5|85|81.96|94.04|90.05|93.1|100.68|103.5|107.03|97.45|93.4435|83.54|77.75|71.25|69.55|83.06|51.65|64.095|71.45|
2020-10-25 01:20:40|pink_usa_0468|BYMOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.4161|18.05|24.15|32.8|32.526|35.2|37.7|46.95|54.194|56|59.6|54.4|48.25|58.75|49.1629|48.95|64.8|66.5|68.01|81.2|83.9453|94.85|94.85|80.45|85.3|93|84.25|79.06|69.85|70.68|72.47|75||81.4||90.343|87.14|97.75|88.35|73.11|74|70.5|60.8353|53.9|65.3539|40.51|49.2498|55|
2020-10-25 01:20:41|pink_usa_0469|SIEGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.2188|3.1875|3.1875|3.125|3.0313|2.9375|2.8125|2.7188|2.875|2.8438|3.0313|41.3335|52.25|30.94|20.425|31.225|33.645|28.2|19.85|22.005|20.96|24.775|29.705|38.775|37.225|33.8644|36.59|41.43|39|37.785|37.975|42.69|45.03|42.775|43.455|48|52.89|70.945|68.325|79.24|52.655|56.835|46.285|35.41|29.85|33.965|46.48|45.755|49.985|47.68|52.765|61.695|67.85|66.24|45.745|47.45|50.525|42.55|50.61|54.39|54.46|50.09|59.1|67.975|66.03|66.61|59.535|57.41|54.1|54.02|44.5|48.21|51.925|54.23|58.4675|59.38|67.72|69.55|69.65|69.61|62.685|67.6|64.83|55.08|53.75|59.88|52.91|65.17|40.31|58.44|70.15|
2020-10-25 01:20:43|pink_usa_0470|SMAWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.85|73.8151|58.75|68.25|93.6|94.25|98.1|96|106.25|123.94|136.1|137.35|92.94|95.4|100.4|78.39|100.16|108.3|107.511|100.6|121.85|137.91|135.3121|131.95|119.05|114.1|110|101.6|88.48|97.35|101.35|99.21|117.45|120.94|136.565|139.8875|138.69|138.92|125|132.41|130.09|110.9|106.7|119|105.45|130.1|86.8|117.16|129.3|
2020-10-25 01:20:45|pink_usa_0471|AUDVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|411.45||707||||900|899|890|891||741|800|692|653|702.385|756.99|825.0214|818|890|857|839.15|767.66|785.9|800.25|900|753.5|731.8|720|691|703.15|658.75|687|803.7|851.05|858.8|953.95|871.1|923.1|880|900.2|899.85|897.7|889.25|1025.05|1731.15|1855|
2020-10-25 01:20:46|pink_usa_0472|DTEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|20.625|22.125|24.125|18.875|18.813|21.813|27.188|31.125|33.5|40.0625|41.8125|41.3125|67.9375|80.25|59.375|34.25|30.3125|23.19|20.87|14.47|16.78|14.57|8.58|8.27|13.08|11.2|15.29|14.44|17.69|17.86|17.0117|18.34|21.92|19.87|18.05|18.03|16.35|16.65|15.65|15.76|18.22|16.49|18.38|19.46|21.54|16.8|15.63|15.23|14.79|12.35|11.54|13.75|14.82|13.37|11.72|13.72|12.7|15.15|15.25|11.78|11.52|12.37|10.49|12.56|11.32|10.47|11.687|14.43|16.45|15.895|17.395|15.1|16.55|18.565|17.35|17.6|17.85|17.76|16.25|16.795|16.7255|17.67|18.8|18.48|17.78|16.13|15.575|16.345|16.84|16.585|17.41|16.73|16.354|12.8|16.86|16.7875|
2020-10-25 01:20:49|pink_usa_0473|SAPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3813|34.5|33.65|40.37|50.4337|46.7|48.255|45.4|49.65|50.1|60.02|58.23|49.31|52.55|70.78|56.4|72.9|79.35|78.9|74.81|75.14|85.15|79.558|77.25|72.2|70.4|72.46|70.33|65.66|80.06|80.324|75.09|91.91|85.436|98.62|106|109|113.07|104.26|114.25|124.3|99|114.29|134.86|117.5|131.8|108.2|139.25|154.4|
2020-10-25 01:20:51|pink_usa_0474|BAYRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1875|10.4375|9.3125|10.5938|9.6875|11.8125|10.5938|9.5|9.4063|11.9375|11|9.6563|7.1|7.5|8.825|7.74|5.1275|5.465|3.41|5.71|5.3925|7.17|6.19|6.8725|6.7775|8.4425|8.1|8.65|9.01|10.245|10.1225|10.2325|12.3675|13.355|15.56|18.8225|19.8|22.385|19.8975|20.35|19.675|14.6|12.9975|13.4|17.6|20.225|16.9875|13.8825|17.125|18.2375|18.8375|19.425|13.34|15.7475|17.8775|16.736|21.1375|23.8775|25.9025|26.6025|29.1275|34.9875|33.1312|35.155|36.325|35.1025|38.9925|35.5375|32.02|32.0625|29.1225|24.905|25.725|25.8173|28.3825|34.3975|33.15|31.46|28.98|28.165|21.46|17.42|17.845|16.5|18.38|20.682|13.51|19.22|16.84|
2020-10-25 01:20:53|pink_usa_0475|BAYZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6467|55.11|46.6959|52.945|69.8716|80.1556|66.3425|55.3561|68.7891|71.9875|74.8414|75.9239|55.3068|63.0813|71.0034|65.2488|86.1094|93.6182|99.1488|103.3313|115.731|133.8878|132.8545|137.3027|138.3163|137.1846|21.2223|146.2384|124.7455|125.2671|113.1232|98.2238|98.8634|101.0482|113.6152|134.9704|128.0816|121.7932|108.4979|111|90.74|68.87|65.45|62.5|73.78|81.25|58.99|74|62.877|
2020-10-25 01:20:55|pink_usa_0476|RWEOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|37.25|33.5|33.5|34.25|38.5|35.875|38.875|40.8|36.5|37.35|37.25|32.6|26.5|21.85|30.4|26.6|38.45|43.15|46.35|47.85|55.15|59.35|62.6|67.5|74.55|84.9|84.05|113.8|110.4|105.65|110.5|122.3|137|118.25|123.85|96.69|90.75|72|79|93.53|98.65|87.1|64.94|67.66|65.55|62.18|53.49|35.19|35.97|48.17|38.77|45.8|41.11|37.25|32.06|34.89|36.44|40.115|42.56|40.25|32.06|26.61|21.69|10.4|12.53|12.2|14.81|16.32|11.9|15.9|22.06|22.84|20.14|24.86|22.815|25.26|21.315|26.815|25.84|31.11|30.21|25.57|36.05|37.574|
2020-10-25 01:20:57|pink_usa_0477|DPSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|17.38|14.5|18.34|16.85|17.84|18.64|12.9|15.42|19.25|16.34|19.88|22.01|22.99|25.17|32.56|36.61|37.01|35.82|32.31|33.55|31.93|29.46|27.57|28.735|27.33|27.07|30.995|32.725|33.88|37.62|43.9|48.28|43.005|32.775|37.08|27.42|32.575|32.03|32.58|37.75|26.7445|35.71|44.7605|
2020-10-25 01:20:58|pink_usa_0478|DPSTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|16.45|10.9|12.6|18.5|19.6469|17.25|14.63|18.4|16.6|17.53|19.2|13.51|15.2|19.45|16.89|20|22|23.61|24.9|32.52|36.74|37.35|35.72|32.25|32.67|32.4729|29.62|26.135|28.68|27.15|27.91|31.2|32.87|33.5|37.381|43.76|47.9|43.1|32.21|37.266|27.23|32.3|31.955|32.902|37.77|27.92|34.98|44.45|
2020-10-25 01:21:00|pink_usa_0479|BFFAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6|81.2|83.3|94.8948|63.85|65.75|89.1|66.7|86.45|93.55|89.65|91.05|97.3766|105.4|109.3134|115.5|92.782|86.8|100.1975|87.04|73.95|77.7|74.2|71.05|80.9|91.5|98.95|94.4|103.7|109.44|102|95.17|90.8101|68.45|73.5446|71.25|70.29|73.7|45.29|56.1|61.5|
2020-10-25 01:21:02|pink_usa_0480|BASFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|9.0625|9.0625|10.75|10.7188|12.875|11.8125|9.3438|9.1095|10.672|10.1|9.4225|8.3875|9.1|10.365|11.2175|9.555|9.45|9.5725|10.93|11.6225|13.455|12.575|13.3875|14.3875|17.965|17.955|16.9125|18.15|19.1825|19.0725|18.845|19.49|24.17|25.9675|31.2125|33.55|36.925|32.8625|36.3375|12.525|9.0375|7.5725|9.86|13.11|15.5625|15.35|14.155|15.875|20.2|20.95|23.4575|15.785|17.37|22.3025|18.125|21.625|24.0625|21.7375|24.2875|24.375|25.825|27.2675|29.565|23.2125|21.6737|25.155|22.9575|18.5275|18.97|18.67|19.725|20.37|22.7275|24.775|24.0675|26.1425|27.7|24.96|24.695|22.865|17.11|18.44|17.68|17.24|18.69|11.325|14.52|15.355|
2020-10-25 01:21:04|pink_usa_0481|WRCDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6||12.8|11.15|9.65||14|16.75||15.6|18.5|18.48|18.189|23.25|24.62|26.6|26.8|33.76|39.74|41.6|44.09|36.7|43.96|43.3|39.76|46.04|49.5|37.72|43.22|51.92|41.713|53.05|64.4|89.4|113.89|114.5|167.5|227.58|144|137.875|169.45|162.975|115.6|114.71|7.6|0.97|
2020-10-25 01:21:05|pink_usa_0482|WCAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25||21.12|22.01|25.795|21.14|27.69|32.19|44.95|55.77|57.72|82.855|112.63|74.43|69.45|83.4|80.78|58.45|56.11|1.74|0.4799|
2020-10-25 01:21:06|pink_usa_0483|DLAKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|15.68|10.65|12.64|17.72|17.15|16.8|13.71|18.5|21.78|21.17|21.48|13.62|11.93|14.15|11.01|13.9|19.1|19.54|19.98|19.59|21.11|25.69|21.77|16.08|16.9|14.285|13|13.13|16.1|15.9|11.635|11.2|13.4734|16.16|21.755|27.82|36.98|30.765|24.09|24.664|22.63|21.94|16.57|16.03|18.15|9.495|10.21|8.51|
2020-10-25 01:21:08|pink_usa_0484|IFNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.625|87.3125|53.125|36.5|35.08|23.55|15.54|19.83|22.19|14.92|7.81|7.48|7.15|9.7|14.76|13.41|13.6|13.16|10.83|10.82|9.53|9.27|9.55|9.17|10.01|10.87|12.19|13.93|15.24|16.39|16.77|11.79|6.41|9.53|7.35|1.09|1.09|3.53|5.35|5.54|6.31|5.84|6.21|9.2|10.12|10.63|8.53|7.55|9.81|6.63|7.39|8.15|8.33|8.45|10.35|10.63|11.695|12.32|11.51|10.7|12.14|12.68|10.63|14.93|13.66|14.06|16.66|17.33|18.46|21.57|25.06|27.22|28.23|25.86|23.185|19.68|21.995|16.99|20.092|22.54|11.93|23.475|28.66|
2020-10-25 01:21:11|pink_usa_0485|FSNUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|8.5667|8.5067|9.5467|9.5133|10.3467|10.1533|10.374|12.92|12.8667|12.3667|12.245|13.18|15.075|16.11|16.83|18.22|17.81|17.75|19.91|19.22|19.96|21.57|20.26|19.43|18.625|20.035|18.2|12.09|13.74|13.39|11.92|13.91|9.65|12.638|11.06|
2020-10-25 01:21:12|pink_usa_0486|ADDYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|31.4|36.4|30.6|34.45|28.12|18.9|16.62|18.9|26.15|27.6|27.06|26.07|31.45|33.62|31.46|37.9|33.24|32.43|39.3|37.48|42.09|44.52|51.99|54.81|53.56|60.13|53.51|52.17|39.085|34.87|39.885|39.2|39.72|47.91|57.86|69.605|86.035|75.79|96.4|95.87|110.51|101.18|119|109.67|122.94|103.74|121.85|152.5|155.89|161.365|114.5|135.35|164.42|
2020-10-25 01:21:14|pink_usa_0487|ADDDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|36.25|32.65|38.7053|52.3|57.85|52.5|50.25|63.1|65.5|63.5|72.75|66.43|65.59|78.15|71.8|84.3|89.15|105.01|105.7899|107.41|124.55|106.76|100.58|77|69.25|78.72|77.8|79.43|98|117.03|134.5|172.45|158.25|190.25|187.66|221.8|203|235.82|218.4|245.24|203.5|241.82|300|300.29|327|235.09|268.96|320.9|
2020-10-25 01:21:16|pink_usa_0488|DLVHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.12|52.4288|36|36.5|36.24|45.089|47.14|78.75|77.6457|103.0254|116.2|
2020-10-25 01:21:16|pink_usa_0489|CTTAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.075|1.8875|1.7|1.625|1.4937|1.5|1.375|0.84|1.31|1.49|1.795|1.53|1.47|1.45|2.075|2.81|3.735|3.65|4.85|5.735|6.34|7.515|7.305|8.09|8.845||9.68|11.635|11.455|12.675|14.175|13.615|12.25|9.69|9.965|9.954|4.025|1.725|2.734|5.456|5.3|5.044|5.635|7.475|7.68|9.004|9.711|5.821|6.437|9.521|7.755|9.939|11.211|11.956|12.496|16.825|22.22|23.257|23.28|20.49|21.4325|23.935|23.68|20.22|24.805|21.99|19.025|21.115|19.3325|20.945|21.585|24.932|26.94|26.465|22.765|18.625|13.81|15.47|13.76|12.99|12.81|6.15|9.81|10.11|
2020-10-25 01:21:18|pink_usa_0490|HLBZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.75|44.5|26.5|42.3|61.35|69.35|55.429|52.55|48.1|61.9|69.6|63.5|37.1|41.7|59.45|44.6|57.72|60.25|69.82|66.9|79.1|76.66|83.73|85.55|67.94|71.45|80.15|83.67|69.15|83|82.8|80.35|94|93.12|94|92.7|100.8228|108.94|99.15|92.25|80.2|59.5|72.67|79.94|70.13|72.57|41.866|53.04|60.39|
2020-10-25 01:21:19|pink_usa_0491|HDELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.42|13.9|12.66|7.55|8.2|11.79|8.9|10.64|11.96|14.62|13.35|15.76|15.38|16.85|17.19|13.17|14.215|15.76|15.92|13.52|16.87|16.88|15.055|18.65|18.285|18.73|19.192|20.19|21.29|19.29|16.76|16.01|12.25|14.325|16.06|14.182|14.43|8.57|10.65|11.63|
2020-10-25 01:21:21|pink_usa_0492|TKAMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|27.45|26.65|17.05|19.1|19.05|19.65|24.885|23.95|24.85|28.82|29.504|28.648|26.2|23.69|24.195|17.48|13.68|14.2|13.942|13.46|5.55|6.88|5.0032|
2020-10-25 01:21:22|pink_usa_0493|KNRRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|24.794|27.8|23.4|25.28|22.01|25.71|29.49|
2020-10-25 01:21:23|pink_usa_0494|ENAKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|39|26.6696|35.5|42.05|40.5|36.6|28.559|29.35|30.1|29.8|27.4|22.45|21.51|24.14|19.95|24.71|18.49|17.311|16|18|17.94|19.2|20.56|18.31|17.5|15.35|13.49|8.08|9.65|9.06|10.24|7.2775|6.9|7.82|9.74|11.3|10.7|11.03|10.61|10.52|9.83|11.1517|11.18|9.8|10.675|10.19|11.08|11.054|
2020-10-25 01:21:25|pink_usa_0495|EONGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.646|21.917|23.563|23.125|17.625|18.167|17.542|19.167|19.167|14.896|16.792|18.167|16.958|18.667|15.323|16.633|16.667|16.3|17.19|18.39|16.31|13.927|12.997|16.91|16.267|20.783|21.983|23.51|24.153|29.591|28.35|29.18|30.81|34.25|35.91|34.89|39.46|44.67|44.54|53.63|61.3|68.94|62.43|65.59|50.36|40.05|27.97|35.4209|42.5|42.45|35.73|27.1|28.9|30.02|29.82|27.42|21.39|21.69|24.24|19.95|24.76|18.43|17.04|16.12|18.68|18.31|18.85|20.55|18.61|17.58|15.41|13.39|8.32|9.73|9.28|9.48|8.21|6.95|7.93|10.14|11.06|10.995|11.12|10.59|10.335|9.875|11.105|11.22|9.72|10.57|10.0025|11.315|10.99|
2020-10-25 01:21:27|pink_usa_0496|COVTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|52.5|57.2|34.7|37.93|36.45|42.848|51.95|50.55|43.56|42.63|24.99|27.16|24.56|24.26|23.3|15.35|19.1|26.714|
2020-10-25 01:21:28|pink_usa_0497|CVVTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7|73.6794|78|76|116.7|98.75|83.7754|80.4813|58.5197|53.8872|46.1|49.51|46.6005|30.1183|37.9|51|
2020-10-25 01:21:29|pink_usa_0498|TUIFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.44||5.64|6.05|8.4|8.44|8.2685||8.45|9.12|9.129|8.9975|9.18|7.05|5.77|7.01|6.83|7|7.4599|8.55|10.25|10.7|11.15|9.5|6.967|5.25|4.6|5.66|6.17|2.28|2.383|1.697|
2020-10-25 01:21:30|pink_usa_0499|LNXSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|18.9|18.55|22.25|32.4|37.55|45.65|46.2|55.25|74.15|67.85|76.8|47.5|51|73|60.92|85.5|89|75|62.75|66.66|65.27|74.5|66.75|58.34|47.1|53.74|62.06|47.5|47.4|47.75|43.09|59.6|65.3|68.64|75.6|77.2|77.45|77.1328|76.75|78.0922|45.6|53.79|55.55|57.31|67.6|39.7801|53.1|58.55|
2020-10-25 01:21:32|pink_usa_0500|FMCQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|43.6|35.2321|44.5|53.35||56|53.6|56.04|57|71|73.17|65.3853|68|67.5|68.45|70.7|69.935|65.75|69.25|65.75|70.75|70.1|67.45|70|75.3|83.6|85.92|78.8701|84.2|82.8|80.43|88.25|84.75|83.1|97.57|96.55|105.6|100.05|100.35|104.35|63.55|81.1|77.4|69.35|74.505|63.7|84.79|83.3271|
2020-10-25 01:21:33|pink_usa_0501|BDRFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18||18|18.08|18.5|20.2707|18.68|19.3|17.21|16.76|18.4|18.72|16.61|18.79|17.7|17.27|18.47|16.63|18.91|21.75|21.87|23.75|22.45|22.54|22.75|21.35|20.79|23.72|23.42|23.84|21.15|22.77|21.68|
2020-10-25 01:21:34|pink_usa_0502|MKKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|8.847|8.76|10.095|9.99|9.315|7.995|7.35|8.436|7.98|9|10.623|8.175|9.882|11.028|9.534|12.06|13.26|15.042|15.177|15.525|17.952|16.716|17.301|18.384|18.966|22.263|19.998|17.382|19.74|16.8|19.611|21.507|20.868|22.518|24.738|23.53|21.73|19.16|19.09|20.735|20.7|22.845|21.17|22.7|23.695|20.4|23.32|29.4|
2020-10-25 01:21:36|pink_usa_0503|MKGAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.235|40.7|44.9659|51.375|46.025|46.625|39.875|36.5|44.175|39.775|44|52.625|39.8189|49.055|54.675|51|63.5||76.4|80|74.6532|90.5|80.815|86.5|91.8613|95.7|113.86|104.78|88.35|97.26|83.07|101.48|106.78|103.25|111.67|123.658|115.8|106.2|94.37|96.77|104.22|103.545|113.8|107.15|114.05|116.55|104.29|115.25|146.5|
2020-10-25 01:21:37|pink_usa_0504|HPGLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.9|20.3|21.59|20.1|13.14|13.19|21.33|35.87|32.5|40|99.25|26|
2020-10-25 01:21:38|pink_usa_0505|ZLNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.31|16.4|13.18|20.53|18.54|20.09|23.07|24.61|26.41|26.59|27.505|19.96|13.06|20.03|21.52|22.175|25.12|18.73|35.43|45.726|
2020-10-25 01:21:39|pink_usa_0506|DWHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0753|15.737|13.5377|13.5377|12.658|16.2159|17.3498|17.8874|17.7114|17.5159|17.0761|20.1943|19.8814|21.0641|21.0641|22.8568|23.9964|24|25.65|27.4|30.95|33.2547|36.3|30.35|33.5|38.4|41|44.1755|45.25|48.92|49.9|47.1|49.8|38.13|35.43|40.88|37.8601|44.9887|50.5|
2020-10-25 01:21:40|pink_usa_0507|DTCWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|21.3|21.85|22.4|23.7|23.75|23.45|24.435|18.55|17.95|20.3|18.8425|22.66|24.96|
2020-10-25 01:21:41|pink_usa_0508|PBSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5165|6.3187|5.44|6.825|7.1625|8.6037|10.3375|10.2025|11.9375|11.2188|11.3|9.965|10.575|12.2|12.39|12.17|12.89|12.8|10.28|10.405|9.615|10.94|10.48|8.3|8.49|8.53|6.695|6.515|4.41|3.52|3.76|3.47|3.814|1.81|2.77|3.26|
2020-10-25 01:21:43|pink_usa_0509|MAGOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.5|8.75|7.65|8.17|8.08|10.92|11.8|11.9|13.16|8.58|8.85|13.22|9.77|9.14|10.54|10.83|10.91|11.79|12.22|12.59|12.28|11.14|11.21|10.56|10.77|10.16|9.94|10.41|9.965|10.33|9.87|10.12|10.62|11.135|11.29|11.6|10.56|10.61|10.315|7.97|6.405|5.03|4.63|4.21|5.4|5.65|
2020-10-25 01:21:44|pink_usa_0510|LEGIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.75|57.75|55.2823|57.26|62.77|67.06|72.75|75.85|79.75|72.95|81.26|83.75|88.29|88|96.45|75.89|79.73|94.9|100.7853|109.65|108.59|106.19|119.51|104.2359|120.6|119.7881|108.455|116.49|110.54|127.9|146|
2020-10-25 01:21:45|pink_usa_0511|VNNVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|42.8|49.95|47.5188|47.15|49.2|46|52.16|47.89|48.7107|52.45|48.1|61.15|69.26|
2020-10-25 01:21:46|pink_usa_0512|FPRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|29.11|29.47|32.5||36.05||35.895|33.27|30.22||31.85|32.32||30.83|27.08|28.491||36.49|43.7495|47.97|54.21|50.31|45.52|43.66|33.92|39.49|41.89|41.55|42.19|19.64|21.6705|19.61|
2020-10-25 01:21:47|pink_usa_0513|MTTRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|13.7|11.55|7.75|7.81|7.8562|5.85|6.4|6.12|5.76|6.26|8.018|9.63|7.99|8.47|6.48|6.01|6.705|6.27|5.28|6.44|5.54|5.875|5.9|6.475|6.27|6.62|2.25|2.78|2.24|1.635|1.39|0.6813|0.995|1.086|1.09|1.098|0.448|0.6042|0.96|
2020-10-25 01:21:49|pink_usa_0514|DURYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5599|7.3|7.66|8.1902|8.47|10.75|12.5|13.53|11.735|6.145|8.95|6.74|6.74|8.49|5.47|5.7|5.82|7|7.5|
2020-10-25 01:21:50|pink_usa_0515|VONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|15.59|17.489|18||17.7||19.8|21.7|24.4136|23.25|24.08|24.64|23|23.45|24.85|25.5|26|24.1|29.36|33.8|
2020-10-25 01:21:51|pink_usa_0516|MPSYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.5|21.52|23.15|26.45|28.9|26|24.7|25.6|22|31|38.9628|40.65|56.18|77.5625|75.75|92.6|92.05|98.8|92.7|74.5|75.73|64.9|62.3875|45.85|37.6|41.95|48.42|59.42|68.87|82.9|100.1|103|122.0001|108.55|109.7|90.75|103|116.8|138|88.65|128.15|121.55|
2020-10-25 01:21:52|pink_usa_0517|SMMNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|20.75|22.25|20.78|20.82|21.04|19.66|23.78|19.76|24.02|22.44|
2020-10-25 01:21:53|pink_usa_0518|BNTGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|11|11.02|10.8733|12.5|12.4267|12.8067|9.65|11.6|11.84||11.46|9.15|12.275|9.49|10.65|11.1|11.22|11.54|11.15|12.75|11.835|10.94|12.475|8.56|10.25|9.664|9.755|10.8|7.33|10.496|12.77|
2020-10-25 01:21:54|pink_usa_0519|RNMBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5799|9.45|9.36|9.8|11.45|12.28|13.9|14.01|9.72|8.641|9.92|10.45|12.19|13.549|15.25|11.57|13.81|13.36|16.51|19.07|22.58|25.475|28.6|21.5|21.3|17.8|20.4|23.68|24.95|22.49|14.45|17.45|17.89|
2020-10-25 01:21:55|pink_usa_0520|POAHY|price|0.108635097493||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|7.15|7.35|7.85|6.05|5.94|5|5.23|8.12|6.9|8.33|5.68|6.05|5.31|5.16|6.655|7.28|7.41|8.48|9.28|9.97|10.88|9.505|7.91|9.755|9.595|7.7767|4.44|5.15|5.49|5.09|5.24|5.45|5.86|5.84|6.81|7.92|8.57|6.68|5.857|6.24|6.91|6.6199|7.42|4.43|4.96|5.885|5.89|
2020-10-25 01:21:57|pink_usa_0521|KUKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|58.17|60.06|71.8|82.6|84.82|76.31|89.01|102.75|118.25|99.2|92.4|107.6|118.8|168.76|138|112.62|110.5|89.88|55.5|64.3|59.89|40|43.27|31.65|45.15|43.38|
2020-10-25 01:21:58|pink_usa_0522|STWRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2167|5.45|6.5|7.6667|9.05|10.7233|8.6233|10.0167|11.2567|13.5333|13.8|8.5|9.37|8.5|7.56|9.38|10.66|9.729|7.77|8.83|8.749|9.1|9.135|6.14|6.001|6.58|6.928|7.21|7.05|9.5|8.96|10.6|9.13|9.76|11.9|11.948|13.88|13.31|12.06|12.17|8.78|8.79|8.27|6.95|8.92|6.81|9.61|12.64|
2020-10-25 01:21:59|pink_usa_0523|SWDAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.05|39.65|32.3|31.35|37.86|36.25|38.05|25.8|27.34|25.5|27.68|29.35|28.75|38.25|31.35|41.5|36|39.36|45.15|47.65|55.75|53.62|47.08|46.84|34.25|33.6|34.5|28.28|35.2|25.1|39.42|50|
2020-10-25 01:22:01|pink_usa_0524|BFLBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65||13.85|15.3|13.25|11.65|13.8||15.95|18.9|16|19.76|19.11|16.8||20.27|20.6|19.77|20.55|22.49|24.94|22.63|12.12|11.43|11.89|7.65|7.08|9.37|8.41|5.98|6.25|7.55|8.5206|7.49|8.27|9.355|9.4|10.29|9.5|5.9|7.58|5.64|5.58|7.26|3.11|3.9|3.98|
2020-10-25 01:22:02|pink_usa_0525|PUMSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.672|4.5|5.216|5.065|5.296|6.0178|8.75|7.655|8|5.75|7.635|9.19|
2020-10-25 01:22:03|pink_usa_0526|PMMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|15.6|21.6|33.5|35.2|30.5|28.6|29.8|35.9|29.9|29.8|33.5|28.9|35.5|35.395|28.15|29.05|29.95|28.5|30.675|30.7|28.0943|28.265|24.9|22.8|18.275|16.15|19.7|22.122|21.0688|23.513|26.512|25.361|32.155|38.426|38.382|43.721|48.62|54.5|50|47.88|59|65.5|75.1|76.5|57.44|75.7|88.75|
2020-10-25 01:22:05|pink_usa_0527|AIAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|43.67|46|45.3|41.55|41.55|41.55|41.55|41.55|23.3|29.2|29.2|28.6|32.7|
2020-10-25 01:22:06|pink_usa_0528|SYIEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0691|3.6375|2.9625|3.7075|4.6025|5.425|5.94|5.225|7.0125|6.5525|7.3675|7.655|6.245|6.5525|7.1075|7.345|8.45|8.95|9.835|9.7225|10.925|11.48|12.37|13.3|12.89|15.39|15.8|15.55|14.71|17.04|16.91|15.985|18.235|15.135|16.355|17.99|18.78|21.16|19.845|21.445|22.87|18.48|22.525|24.945|24.319|26.15|22.8|29.22|34.756|
2020-10-25 01:22:07|pink_usa_0529|MTUAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.3|11.6|18.25|23.1|27.45|28.08|28|28.45|32.75|33.75|37.74|32.81|34.75|40.19|35.76|38.31|46.45|48.54|51.6|47.13|48.95|46.06|45.37|41.3929|43.66|49.69|48.51|42.7|48.5|46.44|47.24|49.67|57.036|63.45|70.89|78.14|92.27|82.05|92.68|113.6|88.32|109.32|116.85|132.41|142|81.5|85.9995|83.21|
2020-10-25 01:22:09|pink_usa_0530|CMPVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6965|21.05|24.25|26.5|25.32|23.8324|23.4991|24.46|29.63|||40.36|39.1|42.5|||51.12||57||53.55|52.5|57.2|57.2|58.2269|58.2269|78.15|71|56.5347|56.5347|91.6519|
2020-10-25 01:22:10|pink_usa_0531|RKAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.08|19.41|16.945|15.04|12.92|12.69|13.76|14.65|11.743|9.445|9.4725|9.82|9.16|
2020-10-25 01:22:11|pink_usa_0532|KIGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.16|13.55|15.15|19.75|23.795|21.39|23.38|19.06|16.38|12.35|13.265|14.98|12.911|17.5|10.45|15.46|21.9425|
2020-10-25 01:22:12|pink_usa_0533|ESPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|13.22|16.4|10.65|10.98|9.46|8.75|6.06|2.07|2.56|4.14|2.56|3.45|2.85|2.41|2.99|3.15|3.9|3.4|2.7405|2.58|2.232|2.05|1.87|1.6|2.17|1.77|1.453|1.61|1.546|1.67|1.09|1.1|1.01|0.744|0.658|0.4503|0.376|0.44|0.399|0.365|0.345|0.185|0.17|0.29|
2020-10-25 01:22:13|pink_usa_0534|AIXXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|33.4327|33.24|34.625|27.45|26.6992|35.083|38.927|34.1561|20.6|12.55|15.78|||14.2|14.75|15.93|16.2082|14.15|16.13|14.5|12.65|11|7.45|7.08|6.05|6.49|4.51|6.12|6.17|3.735|3.66|6.85|12.89|13.65|21.25|15|10.95|9.28|9.28|9.04|10.446|9.2|8.75|11.37|12.27|
2020-10-25 01:22:14|pink_usa_0535|EVOTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.54|5.18|||14.07|22.49|16.02|20.35|17.48|19.52|23.3|26.42|28|21.94|20.75|20.5|27.4793|27.017|
2020-10-25 01:22:15|pink_usa_0536|EVTCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.125|6|8.4375|14.625|3|0.7813|1|0.76|0.22|0.14|0.455|0.05|0.01|0.005|0.001|0.003|0.002|0.01|10.99|11.37|8.26|0.006|0.002|14.86|13.15|15.93|22.43|14.9|14.49|3.14|3.34|3.64|3.32|3.17|2.23|3.46|3.36|1.9|1.73|2.43|4.9|6.09|5.3|4.91|6.21|7.36|7.93|7.39|5.86|6.12|7.69|5.06|6.93|6.85|5.99|6.9|8.5664|10.08|10.43|9.96|7.702|8.8|8.6985|6.27|8.95|8.77|7.41|8.2|10.47|14.44|17.9|32.46|44.54|33.14|37.89|34.02|47.56|39.97|49.58|50.7|45.6|51.43|41.65|53.7|53.05|
2020-10-25 01:22:17|pink_usa_0537|KPLUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|29.75|27.3|28.83|30.23|23.2|29.95|37.27|37.3|38.84|26.8|22.3|26.34|19.85|24.55|23.25|23.44|18.6|13.16|15.49|15.73|16.8|15.15|14.1165|16.48|21.38|17.8|12.73|11.56|10.04|9.1|11.71|11.425|12.82|13.41|12.27|14.47|12.3|11.12|8.65|9.02|9.17|6.9|6.0575|3.22|3.07|3.3284|
2020-10-25 01:22:19|pink_usa_0538|DGWPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4032||64.4471|66.09||59||68.3903|71.6||69.25||77.7892|62.9763|49.3323|47|47.6|44.55|35.7|43.75|73.05|65.5|72.135|
2020-10-25 01:22:20|pink_usa_0539|HHULY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|22.15|21.6|13.73||16.69|10.9|11.4|12.2|11.14|10.82|12.3|13.01||13.01|11.71|10.55|11.4201|10.29|8.11|6.788||7.54||9.9001|10.52|11.17|15.868|13.7702|12.9|10.42|11.266|10.064|11.36|12.21|12.21|12.7|6.9|7.84|8.8|
2020-10-25 01:22:21|pink_usa_0540|KRNTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7|40.05|44.1306|39.15|30.22|37.25|27.75|31.7025|30.71|
2020-10-25 01:22:22|pink_usa_0541|SMTGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2|52.75|39.3|72.95|70.15|145.5|125.3|107|101.75|92.15|119.25|109.5|54|54|45.5|31.25|36.114|25.4|25.9|31.85|35.2|30.45|59.5|37.81|31.75|18.4|12.66|24.35|43.26|55.91|46.83|49.85|30.97|25.99|26.86|41.01|45.06|48.71|65.7|41.764|24.35|18.94|21.5|26.1|25.61|33.98|28.47|31.5|43.38|
2020-10-25 01:22:23|pink_usa_0542|WKRCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.2|7||13.9|11.55|12|12|13.3|17.7|15.57|17||11.8||13.05|13.84|12.6|14.6||14.3143|16.15|18.61|22.5303|19.4|19.3|24.79|21.34|14.28|14.21|16.62|15.16|14.958|15.8|21|23.5|31.24|35.34|34.85|26.11|21.75|21.75|22.5|24.9|21|18.4|12.6|13.85|19.572|
2020-10-25 01:22:24|pink_usa_0543|BOSSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0214|22.05|21.43|26.03|27.49|26.65|29.6|25.21|24.65|25.2|22.67|21.8695|16.92|12.3|10.92|11.18|12.25|14.55|14.14|17.63|17.09|17.42|17.855|15.245|12.6|13.8|12.5|11.09|9.58|5.45|5.95|4.928|
2020-10-25 01:22:26|pink_usa_0544|RSTAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2923|20.04|31.22|37.35|30.1|26.93|26.9|31.75|31.85|24.6|21.4|17.9|23.88|25.21|26.36|33.26|39.73|56.95|43.55|43.39|43.95|27.48|32.25|36.05|45.24|49.085|60.24|60.05|58.35|
2020-10-25 01:22:27|pink_usa_0545|UDIRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.77||38.5|42.4|44.05|43.75|39.79|45.25|46.5||49.25|55.76||39.6|43|40|43.16|58.52|59.9|72.35|63.2|50.68|39.25|43.7|38.2016|32.9|34.92|32|29.5415|32.0661|47.1|
2020-10-25 01:22:28|pink_usa_0546|FUPBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.69|11.11|9.795|10.0972|10.59|10.63|11|11.83|11.22|9.73|11.47|10.33|12.02|13.94|14.48|13.305|13.57|12.25|13.815|10.18|10.265|9.79|9.05|12.21|8.71|10.07|12.44|
2020-10-25 01:22:30|pink_usa_0547|FUPEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.45|46.52|38.05|57|65.25|87|84.5|92.5|130|129.8||52.37|44||50.35|48||48.5|||69.75|86.2031|89.9|43.9054|36|36.77|36.3745|||35.1|37|37.4375|37.5|42|45.25|49|50.9|47.5|50.7|50.7|42.85|42.85|44.2|36.25|34.6|43.62|30|34.75|34.35|
2020-10-25 01:22:31|pink_usa_0548|ADVOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|1.41||1.74|3.2253|3.85|4.55|4.87|8|8.16|8.35|4.97|4.75|5.06|6.82|5.65|6.6|5.7744|6.2|5.05|5.3|5|4.66|4.6|3.2474|3.72|6.5774|8.61|10.65|12.38|11.85|9.25|9.73|7.8|11.374|10.76|6.83|6.86|7.2|7.542|7.9|7.8|10.16|7.7|6.8|8.88|5.48|6.32|8.39|
2020-10-25 01:22:32|pink_usa_0549|CZMWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|13.05||||13.9|15.41|18.19|20.94|21.96||18.93|22.8|23.96|24.39|28.61|31.29|32.3|31.37|34.29|28.27|28.33|||26.08|27.2|28.61|28.06|30.07|40.215|37.845|36.475|42.7|51.99|50.28|62.0207|63.5|69.66|85.31|78.125|88.2|105.05|115.15|128.45|96.5815|98.35|127.3|
2020-10-25 01:22:34|pink_usa_0550|LPKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.1|6.36|5.2|8|7.185|10.025|10.55|12.2532|14.82|18.48|25.43|23.19|20.7|17.48|13.14|13.19|9.1|9.4|8.1|7.75|7.05|10.28|7.04|8.82||8.92|10.04|10.4|9|7.17|7.6|7.56|8.4|12.99|19.94|16.54|21.95|25.4|
2020-10-25 01:22:35|pink_usa_0551|NBGIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345|||439.5|225|165|495|622.5|840|729|562.5|450|292.5|187.5|201|82.5|3.7|2.5209|2.211|2.15|2.514|2.61|3.88|3.462|3.6452|3.2|3.12|2.06|1.1515|1.74|2.6|3.005|3.38|1.37|1.4765|1.28|
2020-10-25 01:22:37|pink_usa_0552|EGFEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|490|784|559|491.5|251|290|260|310|229|92|61|||130|30|11.13|||38|38|26.3|21.6|12.9|5.84|8.48|1.37|0.555|0.4285|0.316|0.29|0.32|0.3125|0.52|0.42|0.504|0.46|0.5304|0.369|0.2549|0.3926|0.437|0.4538|0.483|0.22|0.2235|0.19|
2020-10-25 01:22:38|pink_usa_0553|BPIRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||872|2000|8480|9200|10640|8600|6680|4360|1664|1720|356|12.4|9.4|8.4|6.2|8.28|7.76|9.55|5.79|7.64|6.7|6.36|4.74|1.75|2.79|6.49|6.56|6.5|2.85|3.45|2.47|
2020-10-25 01:22:39|pink_usa_0554|ALBKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|102.5|95.5|135|217.5|152.5|123.5|66|77|66.5|90|63.5|30.5|8|20|21|29.34|29.1|14.5|24.1|10.4|12.95|12.5|13.08|10.3|6.9|4.3|4.745|2.015|0.72|0.5262|0.505|0.467|0.4875|0.5075|0.62|0.5126|0.555|0.562|0.545|0.38|0.2915|0.365|0.4975|0.4211|0.555|0.2509|0.217|0.18|
2020-10-25 01:22:41|pink_usa_0555|HLTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|12.6875|12.75|10.6875|11.75|11.6875|14.125|12.25|9.75|7.1875|6.95|6.45|7.45|7.73|7.47|7.6|5.7|5.66|5.03|6|5.44|6.3|7.4|6.4|6.74|8.87|8.75|9.54|10.07|10.66|10.95|10.55|11.91|15.25|13.81|15.04|17.58|17.6|14.05|12.77|9|8.04|7.62|8|8.35|7.44|6.26|3.89|3.53|4.27|5.69|4.65|2.12|1.79|2.18|1.27|2|3.2|2.82|4.1|5.28|6.42|8.45|8.13|6.72|5.53|4.684|4.12|4.4|4.73|4.43|4.7|4.35|4.4635|4.59|5.98|6.042|6.854|6.7|6.24|6|5.37|6.21|6.97|6.9|7.8|5.81|6.77|7.935|
2020-10-25 01:22:43|pink_usa_0556|MOHCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|||3.73|||5.99|5.78|4.88|8.67|||8.82||||8.82|8.82|13.66|11.5|11.5|6.62|9.75|6|
2020-10-25 01:22:44|pink_usa_0557|GRKZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.095|25.75||22.25|11.7096|15.2679|21.1615|||9.8773||9.45|4.5416|6.9469|7.02|8.6459|8.5356|10.75|13.55|17.2|18|15.89|10.75|9|8|8.75|7.79|6.55|6.35|8.35|8.72|9.1|10.82|10.62|12.46|11.7|10.65|10.7|9.49|9.85|11.26|10.86|13.214|6.99|9.76|9.57|
2020-10-25 01:22:45|pink_usa_0558|GOFPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.5|12.25|11.25|11.21|6.66|8|8.78|11.42|7.55|5.01|4.28|4.84|2.72|2.56|3.62|4.22|4.14|5.54|6.65|7.96|8.75|6.58|5.21|4.59|4.36|4.4975|3.588|3.49|3.54|4.31|4.29|4.62|5.69|5.15|6.2201|5.934|5.4863|5.441|4.32|5.08|5.48|5.2|6.476|3.63|4.701|4.51|
2020-10-25 01:22:47|pink_usa_0559|JUMSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.53|8.2|8.5|9.84|11.41|12.46|10.82|16.52|14.835|17.98|16.25|18.18|19.784|15.27|14.99|13.79|16.73|17.88|17.39|19.97|13.75|17.35|17.595|
2020-10-25 01:22:48|pink_usa_0560|AGZNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8954|7.3637|7.55|7.75|8.02||7.04|7.47|6.83|||9.3361|8.9069||10.21||9.47|9.05|9.59|9.59|9.922|4.9|4.5117|3.68|
2020-10-25 01:22:49|pink_usa_0561|TREAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6.8||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|23.32|28.3|
2020-10-25 01:22:50|pink_usa_0562|HEHSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|3.93|3.32|4.45|5.69|5.3|7.5|8.65|10.25|12.3|11.41|8.63|6.11|5.66|4.16|5.34|5.18|5.44|5.26|4.76|5.09||6.7|5.87|5.63|5.6||5.2|4.29|4.29|5.29|4.85|4.89|3.0858|3.9|3.34|
2020-10-25 01:22:51|pink_usa_0563|AAGIY|price|1.61187214612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|12.98|12.21|14.15|13.12|13.94|15.72|17.25|17.89|17.24|20.38|19.86|19.93|21.84|23.12|27.01|27.315|22.21|24.75|24.41|23.49|25.2|24.26|26.02|28.22|30.765|33.915|35.13|36.2|34.235|32.72|41.3|38.91|38.4|40.76|36.37|33.12|39.94||
2020-10-25 01:22:53|pink_usa_0564|AAIGF|price|1.61363636364|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.3|3.45|3.35|2.98|3.47|3.2|3.35|3.91|4.47|4.56|4.34|5.05|5.07|4.97|5.65|5.72|6.81|6.8|5.55|6.14|6.01|5.84|6.33|5.95|6.41|7.07|7.6|8.62|8.66|9.1|8.49|8.1|10.22|9.72|9.8387|10.245|9.2|8.2|10.11||
2020-10-25 01:22:54|pink_usa_0565|CHLKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|9.8|8.5|9.85|9.8|9.1|9.75|10|10.25|9.85|9.07|9.28|9.93|9.45|10.86|10.3|11.17|11.48|10.66|9.76|11.23|10.57|8.67|9.55|12.17|11.836|12.42|13.09|11.7|11.05|10.46|10.78|12.23|10.2|11.09|10.53|10.25|9.83|9.1|8.845|9.57|9.69|10.0164|8.94|8.265|8.17|7.5685|6.93|6.36|
2020-10-25 01:22:56|pink_usa_0566|CTRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.93|13.6|16.87|16.63|9.48|10.78|11.14|||9.55||9.73|10.01|12.131|13.512|13.92|25.03|28.82|40.79|44.98|52.47|47.01|35.43|30.4915|37.01|33|29.66|35.8|28.11|29.23|29.9|
2020-10-25 01:22:57|pink_usa_0567|CEOHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.69|0.69|1.05|1.3|1.25|1.51|1.65|1.85|1.9|2.35|2.46|2.32|1.4802|1.74|2.13|1.81|1.95|2.1|1.86|1.5|2|1.832|1.53|1.81|1.77|1.41|1.27|1.44|0.94|1.03|1.2|1.15|1.18|1.18|1.18|1.07|1.21|1.44|1.52|1.67|1.86|1.46|1.75|1.68|1.43|1.615|0.8925|1.18|1.02|
2020-10-25 01:22:59|pink_usa_0568|HSNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|13.61|9.93|13.92|14.1|14.6|13.95|13.26|14.82|16.5|16.19|15.64|12.71|11.97|13.54|13.38|15.05|15.27|16.13|14.63|16.27|16.31|15.83|16.2855|15.95|16.56|18.02|19.54|17.87|18.76|17.34|17.25|17.77|18.52|20.16|20.525|23.565|24.7465|23.26|25.44|27.21|22.48|24.71|24.705|21.82|20.62|17.05|16.735|14.6965|
2020-10-25 01:23:00|pink_usa_0569|SIOPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.85|1.65|1.81|1.92|1.56|1.65|1.55|1.45|1.36|1.23|0.79|1.27|1.055||1.87|2.03|1.8|2.1|2.22|1.97|1.71|1.86|2.08|2.145||1.44|1.5|1.46|1.32|1.24|1.3||1.7||2.09|2.26||2.94|2.5|2.66|2.75|2.75|3.02|3.88|3.695|4.195|4.77|
2020-10-25 01:23:01|pink_usa_0570|XIACY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|9.96|8.24|7.25|6.38|5.565|6.9|6.761|8.26|13.68|
2020-10-25 01:23:02|pink_usa_0571|CHKGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.34|7.188|6.55|6.37|6.26|7.308|6.105|6.8|7.72|8.28|8.64|8.3327|8.15|7.83|7.12|8.98|7.77|6.735|7.21|5.82|5.835|5.04|
2020-10-25 01:23:03|pink_usa_0572|AGPYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.75||39.6|53.68|61.05|56.5|69.8|57.97|50.44|55.27|54.49|40.21|33.72|32|26.32|33.55|38.28|28.21||26.54|27.08||26|44|||93|95.34|101.79|71.64|64.5|66.8|66.8|66.8|66.8|50.04|55.63|68.23|
2020-10-25 01:23:04|pink_usa_0573|CCOHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|18.25|21.31|17|20.05|15.31|28.37|46.89|46.06|50.65|27.25|35.45|45.1|45.95|58.5|59.55|68.74|74.28|78.92|89.29|84.42|87.4275|75.25|68.55|70.07|89.34|69.48|84.95|71.66|61.5|67.5|71.85|89.83|86|75.35|69.44|61.82|53.4875|54.43|39.03|46.98|51.71|49.34|43.16|35.82|31.76|33.4|
2020-10-25 01:23:05|pink_usa_0574|NWSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|15.29|16.15|18.63||18.86|21.01|20.36|17.48|17.67|17.39|19.62|23|22.576|19.92|15.1|14.95|9.37|8.52|9.13|
2020-10-25 01:23:06|pink_usa_0575|GULRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.25|17.5|20.63|21.27|20.75|19.84|21.65|25.647|24.59|24.53|19.76|18.48|17.76|14.7|17.27|23.86|24.19|22.67|23.93|24.05|23.69|25.12|24.59|23.85|23.69|21.14||21.8375|21.11|20.89|22.78|21.27|23|22.44|26.65|25.84|27.62|29.93|31.73|25|27.64|29.32|31.08|33.29|33.29|33.29|26.41|
2020-10-25 01:23:08|pink_usa_0576|SBMFF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1356|0.16|0.1911|0.1867|0.1635|0.1511|0.1467|0.12|0.1301|0.1267|0.1467|0.1533|0.2067|0.3022|0.2889|0.28|0.3569|0.3889|0.36|0.4335|0.4058|0.4182|0.5022|0.5022|0.5733|0.48|0.438|0.4267|0.48|0.5367|0.6064|0.7067|1.1987|1.32|1.0333|0.6267|0.4267|0.5933|0.6267|0.8733|0.98|0.9067|1.2333|1.125|
2020-10-25 01:23:09|pink_usa_0577|SBHMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|15.9644|17.0222|22|13.3333|8.5|12.2|12.36|18.8|17.9933|16.6667|23.34|21.02|
2020-10-25 01:23:10|pink_usa_0578|WARFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|11.1|10.3|10||13.53|14.63|13.54|12.59|11.51|9.16|10.91|10.5|13.84|15.35|17.458|17|17.99|15.43|12.995|14.3|14.03|14.39|13.85|13.28|11.16|11.11|10.8|11.845|14.79|12.91|17.37|16.85|17.76|6.93|6.79|6.63|5.605|5.23|5.89|5.17|4.19|5.02|3.41|4.01|3.858|
2020-10-25 01:23:12|pink_usa_0579|MTRJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||3.4||3.65|3.48|||3.5|3.39||3.1|3.372|3.45||4.1|4.14|3.67|4|3.8|3.6|3.81|4.07|3.85|4.43|4.45|4.6|4.72|||5.42|5|6.3|5.63|5.8|5.76|7|5.48|4.88|5.0965|5.53|6.51|5.55|6.1|5.44|5.28|5.03|
2020-10-25 01:23:13|pink_usa_0580|MTCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.4|17.75|17.75|17.63|16.69|15.77|15.8325|18|20.7|17.18|18.2|14.99|15.45|15.26|
2020-10-25 01:23:14|pink_usa_0581|CKISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|30.5|34.38|34.8|35.51|37.21|41.14|39.33|44.28|45.5|48.3045|46.47|44.1|39.36|39.5|42.13|43.47|42.1|42.1|37.08|36.98|38.75|40.4|41.095|33.24|35.2|21.9|24.96|22.53|
2020-10-25 01:23:15|pink_usa_0582|SCHYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.39|18.55|20.5|21.75|26.95|27.34|28.22|39.6|29.25|36.39|44.01|52.55|47.06|62.75|80.642|72.95|73.99|52.85|50.7|41.495|34.8|31.13|34.215|40.71|32.45|42.88|42.9|46.61|46.3925|50.89|51.329|52.93|52.38|45.5|42.93|50.43|46.12|45.95|53.45|36.3|39.11|38.66|
2020-10-25 01:23:16|pink_usa_0583|ALEDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5938|6.0938|7.3469|14.1|
2020-10-25 01:23:17|pink_usa_0584|BJWTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.3||0.275|0.24|0.1933|0.25|0.235|0.33|0.395|0.53|0.625|0.66|0.629|0.68|0.72|0.69|0.85|0.65|0.735|0.565|0.55|0.676|0.666|0.715|0.81|0.815|0.755|0.6579|0.55|0.5454|0.4864|0.6175|0.59|0.556|0.53|0.423|0.37|0.415|
2020-10-25 01:23:18|pink_usa_0585|LFSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9574|51.72|49.25|43.56|45.79|33.79|34.2|32.07|39|30.63|32.505|35.27|35.3|30.47|32.16|41.91|52.99|48.02|37.1875|43.729|35.1|26.2375|28.256|18.311|18.02|20.09|
2020-10-25 01:23:19|pink_usa_0586|MDEVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.28|0.26|0.7|0.65|0.485|0.485|0.44|0.545|0.56|0.715|0.97|0.77|0.73|1.03|0.815|0.8888|1.15|1.73|2.07|2.68|3.7|3.39|2.8|2.35|2.1|1.74|1.46|1.75|1.35|1.36|0.985|1.23|1.37|1.69|2.68|2.8|3|2.9|3.04|2.25|1.89|2.25|2.16|2.38|2.85|1.65|2.19|2.06|
2020-10-25 01:23:21|pink_usa_0587|CSPKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|1.05|0.98|1.57|1.37|1.3|1.521|1.205|1.36|1.75|1.8|1.75|1.18|1.37|1.48|1.24|1.37|1.5|1.32|1.29|1.47|1.394|1.26|1.49|1.46|1.29|1.44|1.46||0.97|1.15|1.09|1||1.07|1.12|1.19|1.1|0.88|0.815|1|1|1|0.95|0.88|0.8|0.55|0.49|0.62|
2020-10-25 01:23:22|pink_usa_0588|CLPHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.51|6.63|6.77|6.68|6.75|6.73|7.14|7.14|8.04|8.05|7.99|8.71|9.43|8.42|8.58|8.294|8.43|8.33|8.71|8.07|8.18|7.88|7.46|8.2|8.085|8.71|8.59|8.57|8.43|8.51|8.99|10.085|10.405|9.2|10.52|10.79|10.23|10.255|10.23|10.71|11.7|11.42|11.63|10.97|10.43|10.426|9.13|9.75|9.29|
2020-10-25 01:23:24|pink_usa_0589|LKREF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.63|1.97|2.12|2.15|2.53|2.44|2.46|2.94|3.16|3.04|3.4|3.14|3.58|3.66|4.03|4.55|5.06|5.4|4.85|4.84|4.83|4.86|5.28|5.67|6.1424|5.83|5.94|5.32|5.88|5.92|6.8401|7.03|6.34|6.9|7.71|8.02|9.26|8.71|9.14|9.52|10|11.12|12.38|10.8825|10.5|8.94|8.08|7.94|
2020-10-25 01:23:25|pink_usa_0590|GGPXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0732||0.0517|0.0603|0.056|0.0603|0.0448|0.0431|0.0302|0.0431|0.035|0.02|0.01||0.03||0.02|0.035|0.04|0.01||0.019|0.0174|0.0227|0.0133|0.0189|0.0101||0.011|0.01|0.0076|0.0074|0.0099|0.008|0.008|0.007|0.0067|0.007|0.007|
2020-10-25 01:23:26|pink_usa_0591|HNGKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9|11.8|17.75|23.45|23.5|24.45|24.75|30.85|35.6|35.2202|36.47|25.02|23.75|28.5|28.1|30|34.89|35.35|32.05|32.13|28.95|31.65|33.8|34.095|33.95|39.04|39.14|33.8|35.14|31.53|29.24|34.3|34.86|36.62|37.07|37.21|35.36|34.64|36.28|33.68|30.29|35.53|34.09|28.27|28.82|18.45|20.4|18.36|
2020-10-25 01:23:27|pink_usa_0592|HKHGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.2609|2.04|3.2|4.05|4.7|4.8|4.9|6|7|7.17|7.21|4.39|4.81|5.45|5.54|5.88|7|6.99|6.2|6.49|6.02|6.12|6.67|6.77|6.61|7.27|8.3|6.67|6.85|6|5.82|7.36|6.28|7.55|7.43|7.01|7.1|6.862|7.28|6.702|6.3|7.11|6.64|5.71|5.567|3.72|4.1|3.623|
2020-10-25 01:23:28|pink_usa_0593|LNNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.1|45.75|41.75|42.35|24.78|19.52|31.38|18.55|12.67|16.74|14.56|17.87|17.3|19.94|16.27|17.09|14.47|11.91|11.45|11.92||11.3499|12.41|12.45|17.76|||18.59|23.07|19.29|28.83|26||28.24|28.3|49.98|70.04|70.04|67.73|67.73|110.04|
2020-10-25 01:23:29|pink_usa_0594|NDGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.73|11.72|9.49||19.25|12.58|14.34|16.28|14.49|13.41|16.74|16.918|15.15|18.44|12.33|11.98|15.09|15|16.77|22.64|23.41|24.21|41.425|31.47|29.854|25.66|23.35|17.93|18.45|17.5|16.39|21.11|17.11|18.5|27.54|
2020-10-25 01:23:30|pink_usa_0595|CWAFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.12|0.13|0.26|0.31|0.415|0.41|0.355|0.445|0.36|0.375|0.375|0.29|0.28|0.335|0.255|0.25|0.285|0.3|0.34|0.39|0.34|0.325|0.355|0.449|0.4638|0.464|0.517|0.445|0.47|0.406|0.555|0.6364|0.61|0.67|0.556|0.708|0.87|1.01|1.06|1.15|1.02|1.0225|1.03|0.7691|0.76|0.7|0.71|0.78|
2020-10-25 01:23:31|pink_usa_0596|HUTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|3.55|2.52|2.9|2.39|2.16|2.1096|
2020-10-25 01:23:32|pink_usa_0597|HTCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.342|0.35|0.39|0.38|0.41|0.2347|0.1839|0.2012|0.16|0.1698|0.1531|
2020-10-25 01:23:33|pink_usa_0598|PCCWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|11.875|6.125|4.46|2.87|2.25|2.74|2.61|2.23|1.44|1.5|5.74|6.55|6.55|6.46|6.5|6.86|6.38|6.11|5.31|6.1|6.27|6.19|6.71|6.49|6.08|6.08|6|6.05|6.55|5.81|6.35|5.95|4.66|4.55|5.07|2.78|2.55|2.33|3.03|2.86|3.52|4.12|4.2|4.23|3.67|3.29|3.75|3.66|4.08|4.37|4.68|4.56|4.3201|4.44|4.88|5.34|6.47|6.82|5.91|6.0263|5.22|5.75|6.33|6.61|6.21|5.3878|5.72|5.62|5.35|5.77|5.8|5.8|5.6|5.93|5.9|5.72|5.59|6.065|5.12|5.698|6|
2020-10-25 01:23:35|pink_usa_0599|PCWLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.42|0.5|0.25|0.255|0.23|0.29|0.29|0.3499|0.4148|0.4216|0.415|0.3919|0.3257|0.3505|0.3629|0.4048|0.42|0.4505|0.4426|0.431|0.4344|0.49|0.5806|0.6462|0.6783|0.615|0.585|0.505|0.585|0.6355|0.6731|0.6194|0.516|0.5518|0.553|0.535|0.5729|0.57|0.5642|0.5675|0.565|0.602|0.5795|0.546|0.586|0.54|0.54|0.5925|
2020-10-25 01:23:37|pink_usa_0600|CRPJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|33.2|33.15|26.2|28.6|28.25|21.8|28.1|27.45|29.7|32.95|35.85|43.56|35.71|35.3601|34.92|39.37|40.59|43.48|39.196|37.101|41.26|33|29.67|26.92|21.64|26.46|23.52|27.185|29.3|27.79|27.11|25.2|30.97|26.82|30|22.46|21.65|19.49|22|18.36|17.62|17.185|
2020-10-25 01:23:38|pink_usa_0601|KGBLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.85|22.79|25.01|34.82|
2020-10-25 01:23:39|pink_usa_0602|ASMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.62||24.49|22.38|||34.99||37.48|43.66|41.59|44.64|38.5|30.59|28.75|33.67|29.19|37.055|41.74|27.89|31.195|30.82|
2020-10-25 01:23:40|pink_usa_0603|PCFBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.75|16.35|13.3|14.8|13.15|12.89|11.07|7.85|7.85|11.01|7.67|8.88|11.42|11.82|11.19|13.22|14.165|12.74|12.1|11.25|8.19|6.33|6.13|6.31|4.43|2.82|2.3125|3.26|3.5283||4.0524|4.47|4.3|5.239|5.32|4.19|4.71|4.12|3.59|4.28|4.1296|2.42|2.9|2.99|
2020-10-25 01:23:41|pink_usa_0604|MAWHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|7.375|7.175|7.3|5.36|1.885|2.8217|2.895||||4.84||8.33|9.135|8.49|8.285|7.6|7.915|8.9635|10.2901|9.9001|11.29|12.39|14.72|14.24|13.75|16|17.6|18.39|18.79|17.21|16.33|12.98|8.24|10.25|9.373|11.37|14.43|10.1825|17.67|24.93|
2020-10-25 01:23:42|pink_usa_0605|NGCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.63|33.7|36.99|52.05|51.38|50.5|60.78|56.7|50.29|43.8|48.09|39.15|46.08|35.86|38.22|37.38|40.34|41.18|33.8|33.778|35.25|37.72|46.31|59.09|||56.71|70.37|68.5|84.39|84.39|82.05|69.47|68.45|
2020-10-25 01:23:43|pink_usa_0606|VPGLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.345|0.25|0.4394|0.38|0.525|0.75|0.59|0.7|0.995|0.93|0.83|0.4|0.505|0.619|0.45|0.479|0.6379|0.626|0.5528|0.59|0.74|0.61|0.637|0.7196|0.83|0.8945|1.575|0.9431|1.21|1.05|0.89|1.07|0.765|0.99|0.96|0.8862|1.09|0.94|0.7785|0.815|0.675|0.73|0.655|0.535|0.605|0.39|0.495|0.435|
2020-10-25 01:23:44|pink_usa_0607|VTKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|12.3|9.24|9.82|12.77|11.944|12.3|11.31|12.15|14.36|13.4|12.94|12.85|13.32|12.2|14.52|14.24|13.425|12|10.17|11.84|10.6|11.11|13.25|11.89|15.79|14.59|13.25|12.549|11.8|11.471|8.375|10.09|8.9775|8.7975|9.99|7.29|6.005|6.295|
2020-10-25 01:23:46|pink_usa_0608|CREQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0886|0.0928|0.1012|0.1687|0.194|0.194|0.2151|0.2108|0.3711|0.3492|0.3753|0.2657|0.1729|0.1636|0.2614|0.2159|0.1771|0.183|0.1518|0.1096|0.1349|0.118|0.1054|0.1029|0.1139|0.0928|0.1168|0.1434|0.073|0.07|0.055|0.06|0.065|0.075|0.08|0.055|0.072|0.062|0.065|0.05|0.048|0.034|0.042|0.0751|0.0595|0.042|0.04|0.05|0.054|
2020-10-25 01:23:47|pink_usa_0609|HKSHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|26.35||30.68|29.93|28.37|28.74|21.3|21.52|20.79|21|||22.32|34.73|35|28.52||26.2546||26.2546|26.2546|29.87|19.465|21.42|16.97|17.78|16.22|
2020-10-25 01:23:48|pink_usa_0610|SIHBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.47|5.4|6.26|6.18|6.97|6.97|7.62|7.54|6.64|6.43|6.1|4.83|5.37|4.7|5.28|5.5|5.13|4.61|5.05|4.67|4.55|4.97|4.97|4.92|4.65|4.915|5.03|4.61|4.8837|4.9|6.26|5.2886|5.2301|5.54|6.06|6.49|5.91|6|5.25|5.02|5.11|5.04|4.92|3.87|3.67|2.93|3.27|
2020-10-25 01:23:49|pink_usa_0611|SBKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6944|28.65|21.5|34.85|45.0039|47.375|46.825|49.5|67.42|62.5|66.8|52.25|39.5|34.45|47.1605||42.42|43.42|43.3975|33.04|23.17|30.5|27.68|44.48|41.595|48.08|41.76|40.81|36.2463|32.55|30|30.6|37.83|36.98|42.63|44.22|39.13|40.11|40.11|37.75|35.7|42.59|43.95|49|37.45|42.02|25.6|23.45|24.39|
2020-10-25 01:23:50|pink_usa_0612|LTOUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5556|7.5217|5.0667|13.7778|15.3689|15.5556|15.7778|16.4444|20.4444|19.3333|16.8889|17.5556|11.9556|9.3867|11.1111|10.6933|12.7333|13.1111|11.258|9.9511|9.3333|11|13.34|18.4333|16.5667|15.8067|18.1267|17.4667|14.2388|12.6667|12.1333|14.9259|14.8|13.1667|15.4|18.24|17.5|18.5988|20.35|20.05|19.6|20.5|20.2|21.27|18.41|18.1|16|10.55|11.3|
2020-10-25 01:23:52|pink_usa_0613|MAHMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2375|3.8|4.5|5.5|5.9|6.82|7.625|8.75|7.5|7.5|8.15|6.375|6.85|6.05|7.94|8.705|8.17|7.805|6.895|7.825|7.825|9.725|11.42|9.7|9.655|10.645|9.125|9.375|8.9|10.28|10.29|8.57|9.855|10.7|9.6799|11.8|10.5|15|12.41|10.94|9.75|9.35|8.08|7.7|4.25|5.5|6.35|
2020-10-25 01:23:53|pink_usa_0614|PPERY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.85|4.97|6.15|6.49|7.6|7.33|7.3|8.05|6.5|7.25|7.4|7.15|8.3|8.13|10.27|8.69|7.21|6.39|8.31|8.12|8.64|8.68|9.2|7.52|5.16|6.6|7.53|7.145|8.905|7.945|8.76|9.695|9.83|11.95|11.6315|9.255|8.93|9.795|9.95|11.17|9.6925|11.22|5.73|6.95|6.65|
2020-10-25 01:23:55|pink_usa_0615|BKRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9875|2.9875|4.0625|4.1125|4.3375|4.65|5.6125|5.815|7|7.6|6.675|7.76|7.475|6.4363|7.79|7.27|9|7.5|6.5395|5.7485|8.025|8.24|8.78|9.27|10.05|7.675|5.655|8.35|8.1975|7.79|9.28|8.23|9.66|11.505|11.3425|13.35|12.97|9.92|10.33|12.7|14.45|15.19|14.38|15.76|9.665|10.15|10.14|
2020-10-25 01:23:56|pink_usa_0616|PBCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22.11|19.27|20.5175|22.76|27.89|23.35|23.21|20.22|23.13|22.6|26.07|25.62|27.5|25.19|21.27|24.61|24.64|24.79|29.75|27.2|31.3375|35.25|37.53|40|42.95|38.53|40.385|44.975|49.86|52.15|54.48|62.02|41.99|52.43|45|
2020-10-25 01:23:58|pink_usa_0617|PTAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|62.35|67.08|14.34|15.95|15.84|14.29|15.27|15.85|16.04|12.59|11.3|11.15|12.79|12.1|11.507|11.7|13.01|10.49|6.99|8.83|10.55|10.49|13.295|11.29|12.85|13.54|11.66|12.15|10.395|8.95|9.99|11.26|10.11|10.24|9.13|9.89|4.61|6.51|6.094|
2020-10-25 01:23:59|pink_usa_0618|TLKMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|||0.7001|0.8737||0.85|||0.79||0.84||0.83|0.876|0.805|0.93|0.95|1.12|1.05|8.01|0.185|0.18|0.196|0.248|0.23|0.2125|0.209|0.18|0.225|0.255|0.2922|0.323|0.267|0.29|0.323|0.365|0.241|0.25|0.211|0.236|0.255|0.272|0.275|0.2932|0.279|0.179|0.232|0.171|
2020-10-25 01:24:00|pink_usa_0619|PIFMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|19.2|20.92|22.45|29.27|25.04|31|32.45|27.01|24.84|26.38|25.4|28.9|29.77|38.77|32.05|29.55|27.03|30.7|29.15|28.31|26.37|28.71|24.19|17.72|18.33|25.22|27.26|32.85|29.11|29.21|32.48|32.3|26.59|26.24|23.75|19.9|24.74|24.67|25.33|27.05|28.01|16.06|22.39|23.65|
2020-10-25 01:24:02|pink_usa_0620|ADOOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.5|11.24|13.2|12.99|14.25|10.78|10.18|10.15|8|8.05|8.35|6.85|4|4.33|4.45|4.19|4.85|5.96|4.01|3.58|2.16|2.0355|1.82|2.92|3.18|4.82|6.25|6.7|5.83|7.17|6.54|7.61|6.78|6.16|4.63|5|4.366|3.87|5.7|2.55|3.3979|3.85|
2020-10-25 01:24:03|pink_usa_0621|PUTKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|19.5|30.75|32.84|41.7|41.25|45.41|52.53|49.5|54.95|47.15|54|72.06|46.5|44.89|39.27|37.27|35.5|29.9729|30.61|35.6|37.83|34.09|27.7|32.9|30.32|22.69|24.19|22.5|22.492|27.81|28.67|41.41|41.38|45.26|46.6|46.57|46.45|45.41|38.61|38.38|39.86|32.09|29.809|17.85|24.005|32.03|
2020-10-25 01:24:05|pink_usa_0622|BSPDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|25.1|||||||||||||||||||||||||||10.45|10.805|
2020-10-25 01:24:06|pink_usa_0623|PTPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1964|0.4125|||0.2946|0.2946|0.167||0.1768|0.2406|0.4321|0.2799|0.2996|0.2848|0.2505|0.1964|0.2161||0.2505|0.1964|0.2514|0.2603|0.2652|0.2897|0.383|0.7563|1.4241|1.9349|1.9447|1.95|0.475|||0.36|0.36|0.4|0.4|0.57|0.72|0.6|0.4|0.4|
2020-10-25 01:24:07|pink_usa_0624|GGNPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.33|4.05|4.5|5.16|4.85|4.6|5|5.8|5.05|5.92|5.05|5.05|4.87|5.55|6|5.4|3.7|3.72|1.5|3.2|2.96|
2020-10-25 01:24:08|pink_usa_0625|GDNGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|15.13|9.4|12.85|10.6725|
2020-10-25 01:24:09|pink_usa_0626|PITPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18||14.82|19.03|||21.98|21.9|23.9|22.78|18.17|17.46|21.49|19.84|20.76|20.5|16.22|14.54|13|15.85|15.56||12.86|11.43|14.3|14.04|17.02|15.43|15.43|13.81|11.69|11.69|14.9|14.9|14|14|6.98|7.24|8.3|
2020-10-25 01:24:10|pink_usa_0627|PTXKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|13.49|11.9|10.92|8.3|7.82|8.08|7.02|8.31|10.58|7.735|6.45|5.67|3.24|5.25|5.86|6.09|4.04|3.43|5|5.37|5.37|4.332|3.51|3.52|3.737|2.581|3.7|4|4.52|4.52|1.67|4.3375|2.54|
2020-10-25 01:24:11|pink_usa_0628|PTKFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|18.49|22|25.35|23.9|23.2|20.45|24.98|27.3275|27.74|30.04|29.14|24.39|18.86|18.61|19.6|20.48|26.26|20.8|22.31|24.6|25.5|24.53|20.22|18.78|17.4|19.89|21.78|20.54|23.63|22.87|10.9|20|21.98|
2020-10-25 01:24:13|pink_usa_0629|PTNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1281|||26.46|22.67|16.75|18.6|14.27|14.68|12.16|13.9|12.79|11.15|9.92|12.3|17.95|15.35|14.02||10.2976|6.18|5.44|7.58|6.39|11.15|10.38|7.1|10|10.72|14.01||||12.21|11.92|11.92|14|12.29|6.02|10.55|12.38|
2020-10-25 01:24:14|pink_usa_0630|PSGTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|16.6|18.7|21.696|20.8|19.94|22.28|18.176|23.748|26.38|23.43|28.94|32.5|35.14|33.65|23.9|22.84|27.95|25.04|25.38|26.08|20.88|17.885|12.1|16.22|15.3|13.4|15.955|13.55|13.38|15.27|14.28|14.77|14.43|10.725|12.53|15.575|19.19|15.9|17.99|17.15|8.834|12.71|12.3474|
2020-10-25 01:24:15|pink_usa_0631|PTIZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.69|1.37|1.65|1.19|0.85|0.79|0.44|0.51|0.497|
2020-10-25 01:24:16|pink_usa_0632|PTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|18|19.45|25.62|24.52|30.55|28.9|26.45|20.96|22.79|22.2|26.1|20|22.07|14.24|11.48|13.88|14.35|16.15|15.35|11.41|11.9801|14.05|10.54|9|10.04|8.22|5.42|5.26|6.48|8.5|10.16|9.69|5.75|7.4|5.15|
2020-10-25 01:24:17|pink_usa_0633|PTFRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.838||2.73|3.554|3.404|4.084|5.758|6.114|4.792|5.19|4.688|5.31|6.542|6.7|7.672|7.062|6.424|4.35|4.242|4.384|5.076|4.796|3.678|4.16|4.482|4.854|4.55|3.68|3.492|3.7|2.538|3|2.76|4.478|4.05|4.25|3.54|4.2|
2020-10-25 01:24:19|pink_usa_0634|UNLRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.278|7.22|8.32|9|9|11.5|8.82|9.19|10.64|10.94|9.55|9.914|10.062|10.42|10.4938|12.932|12.536|10.762||12.97|13.886|13.94|12|13.4|14.288|15.608|14.95|14.66|12.748||12.2|13.6|12.444|13.55|11.92|7.11|10.92|10.77|
2020-10-25 01:24:20|pink_usa_0635|AIBGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|8.15|9.39|8.04|6.0999|7.05|2.01|2.4|2.31|
2020-10-25 01:24:22|pink_usa_0636|BKRIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.37|8.73|7.915|8.03|5.55|6.06|5.145|3.875|5.4|1.9|1.995|1.97|
2020-10-25 01:24:23|pink_usa_0637|CRHCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|25.4151|21.25|24|27.4|27.15|24.5|22|16.4|20.15|23.35|20|14.65|19.4|20.04|17.6|19.85|19.7|22.1|20.399|23.93|24.95|27.45|25.85|22.85|23.915|27.43|28.3|27.4|28.38|27.31|28.05|33.18|34.45|34.85|35.35|35.9|36.7|34.53|35.4|32.46|24.93|30.18|32|33.105|39.41|26.14|33.04|34.7|
2020-10-25 01:24:25|pink_usa_0638|DCCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.15|48|48.4|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|32.15|40.9|41.5|
2020-10-25 01:24:26|pink_usa_0639|KRYAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.95|29.35|15.31|20.2|23.25|34|32|32.1|29.44|35.87|35.42|37.16|40.25|36.15|36.1|44.92|43.55|51.2|54.19|56.32|56.82|61.03|68.71|75.5|75.36|71|70.14|67.85|77.46|74.05|82.96|92.35|83.92|82.43|69.84|79.67|88.05|97.5|116|100.8|105.91|112|103|111.18|123.25|115.7|129.15|111.01|127.85|127.7444|
2020-10-25 01:24:28|pink_usa_0640|SMFKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.39|25.975|27.975|22.785|21.2213|22.55|28.39|29.64|26.75|26.15|26.37|22.02|22.395|23.01|26.58|30.75|32.158|33.83|40.77|40.03|39.986|26.22|28.13|30.21|29.66|37.9775|27.68|33.68|39.97|
2020-10-25 01:24:29|pink_usa_0641|SMFTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.28|2.1|1.7|6.75|8.85|9.1|8|9.43|10.63|9.65|13.65|11.8|6.65|5.95|9.12|6.63|10.29|11.6|16.25|15.4|22.2921|25.01|24.72|22.63|22.79|22.38|27.33|29.44|28.94|25.23|25.24|25.48|26.23|22.77|27.04|29.92|32.8|33.27|41.73|39.64|40.88|26.09|27.86|30.25|32.05|38.15|27.129|34.15|38.73|
2020-10-25 01:24:31|pink_usa_0642|KGSPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|25|25|||29.3|32.65|34.1|41.75|43.99|42|49.7|48.53|44.08|46|51.5|48.64|61.85|53.061|65.6|91.07|
2020-10-25 01:24:32|pink_usa_0643|EXPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|6.05|6.26|7.42|8.34|9.76|9.87|9.17|10.89|12.54|12.39|12.24|11.3|13.17|15.86|14.06|16.73|16.08|17.09|17.61|19.41|18.15|17.97|16.57|16.235|17.185|16.675|18.32|15.72|18.25|17.85|17.775|20.175|19.105|20.29|20.86|20.1|21.79|21.77|24.16|25.9|24.09|27.08|30.83|31.8|34.01|27.83|35.16|38.19|
2020-10-25 01:24:34|pink_usa_0644|GLAPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.4549|53.9|68.46|63.24|63.73|74.67|75.01|75.75|71.94|78.07|92.46|99.75|99.59|95.52|99.42|97.96|96.86|80.15|99.55|101.5|94.45|86.1|84.65|93.33|86.75|96.24|107.19|81.6|60.8|58.41|52.17|61.5|51.8|
2020-10-25 01:24:36|pink_usa_0645|IRCUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4145|2.306|2.5182|3.0363|3.4066|3.4398|4.1737|3.5|3.5758||4.486|||5.72|6.09|5.1|4.45|4.75|||6.9099|7.04|6.95|6.13||6.13|5.5411|5.5411|4.65|5.7|3.15|3.95|3.95|
2020-10-25 01:24:37|pink_usa_0646|PDYPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9263||50.6453|55.2836|55.205||67.4794|55.1362|58.608|50.1596|53.0511|55.4017|47.7795|58.1704|50.1202|53.9855|43.093|40.6194|38.018|35.574|46.4714|60.7718|43.6772|70.635|79.8|
2020-10-25 01:24:38|pink_usa_0647|ILPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.597|5.87|4.47|1.2||1.76|1.62|||1.63||||1.63|1.63|1.47|1.23|1.3|0.6|0.7|0.565|
2020-10-25 01:24:39|pink_usa_0648|GLVHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.765|
2020-10-25 01:24:40|pink_usa_0649|GNCGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|4.9|3.88|6.9|8.86|7.4|6.55|6.15|6.34|6.59|6.35|5.86|3.45|3.2|4.91|4.55|5.39|6.15|5.85|8.1|9.41|14.37|17.54|18.1|17.25|18.13|19.06|20.09|16.99|20.98|20.8|15.7|17.47|19.5|13.1952|12.75|10.19|12.58|7.4|9.725|10.08|9.06|10.9|10.98|11.1|13.45|7.47|6.65|6.35|
2020-10-25 01:24:41|pink_usa_0650|CCGGY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|5.75|4.8|35|11.85|12.42|11.27|11|12.75|13.1|14.95|16.18|13.24|12.7|14.49|12.78|13.49|16.24|19.15|18.879|16.35|17.98|19.9|18.31|16.96|13.73|13.15|11.62|12.179|11.65|11.73|13.79|13.29|11.1|12.42|11.37|10.52|10.535|10.76|10.02|12.09|10.26|10.55|12.44|13.07|14.68|13.2799|6.95|8.27||
2020-10-25 01:24:42|pink_usa_0651|CGPZF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.25|1.1|3.05|4.43||4.35||3.85|4.45|4.35|5|4.1205|4.13|4.5|4.35|4.83|4.75|6.2|6.1029|5.37|5.8|6.45|6.05|5.25|4.6909|4.3|4.02|4.01|4.05|3.75|4.65|4.2|3.75|4.08|3.7|3.58|3.37|3.3|3.4598|4.3|3.68|3.39|4.1677|4.45|4.84|4.6|1.85|2.85||
2020-10-25 01:24:44|pink_usa_0652|BKHYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9583|10.2742|7.4326|12.9022|17|19.5|22|18.19|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.7|22.2|23.01|25.75|28.04|28.97|29.43|28.24|23.07|24.2|27.08|25|25.585|25.03|24.875|27.63|29.25|31.37|33.81|34|36.5|33.37|33.62|36.35|30.5|33.19|36.4|37.775|40.25|29|28.55|25.91|
2020-10-25 01:24:45|pink_usa_0653|ISDAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|17.716|18.6218|16.5|16|17.1544|19.0257||23.1|26.37|24.7575|28.58|27.65|29.585|33.429|30.26|34|40.0225|44.5|46.9975|28.05|30.2025|25.455|
2020-10-25 01:24:46|pink_usa_0654|BZQIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4||15|14.5|13.3|10.23|9.68|8.15|5.23|4.58|5.95|7.09|6.45|8.95|8.75|8.812|9.51|8.726|8.79|9.45|8.57|9.41|10.9|11.36|9.71|9.45|9.32|8.9|8.28|7.09|7.78|6.77|5.54|5.78|4.74|3.653|3.653|2.91|3.85|3.25|4.74|5.65|
2020-10-25 01:24:48|pink_usa_0655|DGRLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|21.85|23.88|21.8|27|26|26|22.92|16.5|18.69|19.59|15|16.95|22.96|28.18|27.23|32.65|37.19|37.83|41.45|37.6|25.315|26.95|29.7|21.32|18.4|16.56|18.94|20.22|21.116|23.87|22.5|19|15.4|17.52|14.55|16.32|13.465|16.85|17.3|12.2|13.7|2.75|2.545|1.86|
2020-10-25 01:24:49|pink_usa_0656|DLKGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5||200|218|228|220|252.8648|265|240|240|151|182.51|181.668|146.25|168|230.2005|260|271|294|368|355|392|336|236.97|250|293.5|215.22|197.35|163.157|195||224.1616||184|163.6799|161.2689|150.6399|133.5||133.5|162|192.75|130.02|141.75|80.03|22.55|19.1|
2020-10-25 01:24:50|pink_usa_0657|TTCNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6||0.53|||0.44|0.32|0.58|1|1.3|1.39|1.45|1.2|0.665|0.95||0.978|0.9|1.27|1.18|1.62|2.92|3.98|3.7|4.15|3.83|3.1|4.56|5.101|3.178|2.96|3|3.58|3.277|4.18|4.03|2.41|2.09|2.2|1.94|2.07|1.61|2.07|2.02|1.95|2.02|1.28|1.49|1.7|
2020-10-25 01:24:52|pink_usa_0658|TTTPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2225|4.2225|2.36|1.5|1.81|2.01|0.66|1.79|2|
2020-10-25 01:24:53|pink_usa_0659|IDTA|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|24.8|12|10|7.6|14.4|7.6|30|40.8|36.8|26.8|22.4|20|16.4|16|10.8|6.8|4.8|3.6|1.6|1.2|1.2|3.2|11.2|20|10.4|7.2|8|5.2|4.8|4|2.8|2.4|3.6|3.2|2.8|3.2|3.2|4.4|3.6|3.2|4|3.6|4|3.2|3.2|2.4|2.4|1.6|1.2|1.2|1.6|1.6|1.6|1.7|1.5|0.95|1.3|1.06|0.755|0.12|0.2|0.21|0.49|0.215|0.1608|0.17|0.55|
2020-10-25 01:24:54|pink_usa_0660|ARZGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.632|||13.2508|11.4|9.65||10.4|10.2033|9.84||8.24|7.85|5.52|7.14|9.77|8.24|8.5||11.81|11.9|11.63|10.88|10.3|10.121|9|9.18|9.316|7.3|5.56|6.0302|7.39|7.78|8.21|9.22|9.12|9.73|8.1|9.18|8.1|9.1|9.35|9.75|10.38|6.89|7.35|7.06|
2020-10-25 01:24:55|pink_usa_0661|UNCRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|10.3|8.195|8.375|5.59|6.485|5.9|5.77|7.37|4.52|4.37|4.055|
2020-10-25 01:24:56|pink_usa_0662|UNCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.4649|220.0763|240.0832|250.0867|196.0679|202.5702|218.8258|218.8258||218.0756|184.0638|189.5657|207.5719|230.0797|194.5674|196.7482|183.1635|247.5858|242.5841|261.0905|257.5893|252.5875|257.5893|285.1488|305.1057|268.1629|287.5997|346.1199|347.6205|362.6257|412.643|432.6499|468.6624|455.1577|422.6465|400.1387|352.6222|315.1092|240.0832|116.5404|93.5324|119.5414|193.5671|165.5574|142.5494|115.0399|123.5428|105.0364|125.5435|108.0374|57.0198|42.7648|27.2094|16.1556|22.0576|24.4335|22.1577|26.8593|33.3616|36.3641|44.8155|45.9659|38.8135|33.5616|34.0618|35.7624|32.5613|27.3595|19.3067|14.0049|11.554|14.7551|15.33|17.69|20.92|19.53|20.51|16.93|16.4855|11.86|12.58|11.4908|11.72|14.795|9.8|9.2509|8.04|
2020-10-25 01:24:58|pink_usa_0663|ISNPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|45.75|46|45.7|46.6|41.9||33.15|21.3|16.58|19.05|26.45|26.38|22.42|16.76|19.65|16.99|18.6|16.09|9.2|10.06|11.36|7.83|9.82|10.26|9.32|9.92|13.63|14.86|18.895|18.78|19.03|18.19|20.18|21.82|20.71|20.64|17.01|11.09|13.53|15.405|16.095|18.8|21.24|20.14|22.54|17.43|16.87|12.91|15.285|12.68|14.2|15.99|8.9|11.38|12.395|
2020-10-25 01:25:00|pink_usa_0664|IITSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.93|3.5|2.85|3.1|4.35|4.43|3.72|2.77|3.22|2.7|2.9|2.6|1.53|1.64|1.93|1.221|1.6|1.69|1.42|1.59|2.27|2.5|3.44|3.1311|3.07|2.955|3.5|3.69|3.406|3.4|2.75|1.72|2.16|2.56|2.71|3.12|3.5|3.338|3.64|2.93|2.93|2.106|2.42|2.14|2.3|2.62|1.72|1.881|1.875|
2020-10-25 01:25:02|pink_usa_0665|ATASY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.6|9.25|11|13.75|12|9.4|10.6|10.46|11.43|10.45|7.12|7.93|8.31|5.75|7.91|8.951|8.12|8.02|10.45|11.21|12.77|13.85|12.27|11.74|13.06|12.38|13.51|13.415|13.77|12.07|12.68|11.78|13.26|14.09|15.68|15.92|15.5|14.44|10.85|10.045|12.38|12.93|11.83|11.57|6.24|8.1|7.81|
2020-10-25 01:25:03|pink_usa_0666|MDIBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.71|7.71||11.29|9.75|7.11|5.3|6.44|8.26|9.03|9.27|10.66|11.41|12.07|9.425|10.865|8.315|10.245|10.22|10.93|10.94|5.9|7.37|7.82|
2020-10-25 01:25:04|pink_usa_0667|ESOCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.05|4.7|4.8|6.26|5.95|5.55|4.35|5.35|5.02|6.1|6.35|4.45|4.05|3.77|2.9|3.6|4.22|3.48|3.08|3.95|4.34|5.5897|5.8529|5.26|4.46|4.561|4.52|4.33|4.246|4.33|3.926|4.394|4.31|4.7|5.53|6.05|6.22|6.05|5.43|5.39|5.68|6.4|7.06|7.36|7.9075|6.8485|8.725|8.8475|
2020-10-25 01:25:06|pink_usa_0668|ENLAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.95|4.75|4.8|6.31|5.8|5.54|4.25|5.25|4.98|6.17|6.27|4.32|3.94|3.67|2.92|3.72|4.08|3.17|3.18|3.86|4.22|5.56|5.75|5.17|4.58|4.58|4.49|4.31|4.235|4.46|4.08|4.345|4.315|4.66|5.4|6|6.195|6.075|5.465|5.255|5.74|6.36|6.99|7.39|7.85|7.02|8.57|8.58|
2020-10-25 01:25:08|pink_usa_0669|TIAOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|1.59|1.15|1.35|1.8144|1.55|1.4|1.12|1.36|1.27|1.45|1.33|1|1|1.16|0.8623|0.99|0.8925|0.71|0.759|0.77|0.921|1.12|1.25|1.12|1.064|1.16|1.25|1.19|1.26|1.14|0.76|0.81|0.9|0.9|0.9591|0.9164|0.85|0.93|0.77|0.6439|0.5548|0.5923|0.5604|0.568|0.6324|0.361|0.4|0.399|
2020-10-25 01:25:10|pink_usa_0670|TIAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9083|14.4402|18.566|19.5975|17.0189|17.2399|17.0925|21.2183|20.0395|16.2084|17.7226|16.4805|13.9357|12.421|15.8413|16.6259|15.4686|16.6471|15.9049|12.8754|16.6653|17.38|20.6|22.5|22.5|22.68|34|31.2|24.9|26.22|24.51|26.46|25.36|24.17|24.92|24.47|22.27|24.35|23.11|14.75|16.65|11.48|10.97|9.22|9.2|12.29|11.03|11.23|9.63|11.17|10.71|13.66|11.16|9.49|8.62|9.83|7.82|8.75|7.94|7.17|5.41|6.35|7.62|9.24|9.79|8.76|8.46|9.31|10.49|10.0513|9.88|8.86|7.08|6.79|7.09|7.45|7.48|7.66|7.08|8.26|6.74|5.51|4.7|5.69|5.63|5.39|6.11|3.93|4.13|3.95|
2020-10-25 01:25:12|pink_usa_0671|TIIAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.2618|9.2618|8.3655|8.3655|10.1581|10.4569|13.1458|12.847|17.3285|20.0174|19.1211|23.6026|21.81|20.0174|25.9928|31.0718|31.3706|25.694|41.8275|45.4127|41.2299|31.3706|33.3245|30.295|26.6596|23.0242|26.0537|24.8419|23.6301|21.5095|23.0242|20.9036|27.5685|24.85|29.69|31.58|31.29|30.76|40.87|37.74|31.31|32.6|29.21|29.2|27.92|28.33|30.13|28.66|27.46|30.27|30.84|20.89|19.96|14.92|16.25|12.79|13.76|17.53|15.43|14.34|11.01|13.93|12.94|15.38|13.9|10.81|10.65|11.87|9.85|10.04|9.05|7.13|6.95|8.15|9.96|11.79|12.62|11.44|10.54|11.61|12.72|12.28|12.65|10.79|8.17|8.29|8.89|9.01|9.35|9.4|8.63|9.57|7.34|6|5.55|6.28|5.53|5.63|6.18|3.96|3.93|3.94|
2020-10-25 01:25:14|pink_usa_0672|TIAJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8315|1.1582|0.78|0.95||1.05|1.08|0.9|1.1044|1|1.35|1.2|1.07||0.955|0.71|0.8914||0.67|0.575||0.77|0.9501|0.89|0.9|0.85|0.9303||1.0344|0.9721|0.7885|0.65|0.665|0.72|0.75|0.77|0.7794|0.74|0.91|0.685|0.5692|0.4599|0.525|0.5|0.543|0.59|0.315|0.4026|0.407|
2020-10-25 01:25:16|pink_usa_0673|SNMRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1768|10|10.12|9.9|7.95|10.11|9.99|11.15|11.7|9.25|8.78|9.56|8.42|8.91|9.15|9.05|9.14|10.35|10.99|11.34|11.89|10.94|10.075|9.9|9.52|9.76|10.49|12.1|11.66|11.01|7.9|8.44|8.92|9.67|9.81|8.87|8.33|8.64|8.67|10.325|10.15|9.95|10.54|8.7695|9.45|10|
2020-10-25 01:25:17|pink_usa_0674|BNCDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|13.79|13.05|14.42|14.655|16.44|17.39|17.38|17.291|13.13|15.03|11.65|14.25|13.67|14.95|19.48|8.74|14.76|15.39|
2020-10-25 01:25:18|pink_usa_0675|TEZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.25|10.12|10.049|11.829|12.579|12.699|12.32|13.81|15.07|15.85|16.019|14.82|13.9|13.335|13.41|14.22|15.83|17.0475|15.735|15.375|13.62|14.92|16.41|17.37|17.51|17.4|16.01|16.49|17.14|19.05|19.67|18.98|20.1|18.88|20.64|20.96|
2020-10-25 01:25:20|pink_usa_0676|TERRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9308|3.45|||4.1|4.1132|4.0128|4.45|5.15|4.45|3.66|3.5|3.1|3.41|3.6||4.1|4.25|4.2697||5.32|2.06|5.21|4.8|4.46|4.73|4.6||5.741|5.25|5.25|4.52|4.65||5.97|5.8|5.82|5.51|5.26|5.26|6.26|6.75|6.0005|6.55|6.0348|6.8432|6.9047|
2020-10-25 01:25:21|pink_usa_0677|DNIYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|10.65|13.05|17.75|16.98|14.62|11.07|10.53|15.22|10.69|14.08|17.15|16.6|15.2|19.84|22.35|22.3|23.05|19.83|16.97|16.7|15.39|14.94|14.33|15.5|13.75|13.2|14.93|16.43|18.28|18.72|16.18|18.38|18.11|17.78|14.15|13.73|12.19|10.08|11.02|7.48|8.04|10.69|
2020-10-25 01:25:22|pink_usa_0678|BZZUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|5.25|5.04|5.55|7.23|6.1|3.6|4.07|5.9||5.21|6.97|7.5613|7.7|8||9.1|7.7|6.8|6.4|7.11|8.3|8.55|8.6|8|8.5|10.95|11.35|12|13.05||13.85|11.89|12.25|8.95|8.5|10.13|10.13|10.14|12.1116|7.6|10.15|11.61|
2020-10-25 01:25:23|pink_usa_0679|PRYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9.95|7.65|8.37|9.7|10.4|11.34|10.5|7.51|6.44|8.7|8||10.03|15|12|12.5|12.69|13|10.51|9.3|9.28|9.7|11.09|10.5|10.75|10.14|11.39|12.9181|12.49|13.29|14.4|16.55|16.435|15.75|12.16|12.155|9.69|9.425|9.98|10.91|12.2|9.1|11.59|14.25|
2020-10-25 01:25:24|pink_usa_0680|MONRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.35|16.98|16.35|14.1|13.35|16.4686|19.44|17.32|14.2|16.86|15.5|17.5|17.1|21.9|23.63|28.45|31.189|37.15|45.92|44.55|31.255|39.9564|41.77|35.12|45.65|40.01|38|40.9|
2020-10-25 01:25:25|pink_usa_0681|PRDSY|price|0.732793522267||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.55|13.19|13.68|13.16|15.74|20.39|19.03|18.1|19.3|15.95|15.68|14.04|12.58|12.13|10.73|9.44|8.02|6.8|6.62|5.95|7.04|7.93|8.628|7.1325|6.85|9.14|10.42|9.59|6.73|5.995|5.66|6.4|6.18|5.885|6.6|7.285|8.4525|
2020-10-25 01:25:27|pink_usa_0682|TDPAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.62|4.75|4.75|4.75|4.75|4.75|4.75|3.28|3.01|2.8|
2020-10-25 01:25:28|pink_usa_0683|ATGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|10.67|12.71|13.5|13.55||13.2||8|8|8|8|8|4.6|6.02|4.75|
2020-10-25 01:25:29|pink_usa_0684|FINMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.35|6.85|8.25|7.84|6.7|5.1|5.9|5.51|6.22|5.84|3.5|1.73|2.55|1.79|2.27|2.77|2.36|2.45|3.11|3.68|4.8|4.63|4.71|4.74|5.995|6.25|6.06|7.02|6.36|4.91|5.61|7.045|7.07|8.44|9.25|5.97|5.74|4.835|6.1514|4.2101|5.68|6.38|5.91|5.985|3.435|3.36|2.81|
2020-10-25 01:25:30|pink_usa_0685|MDIUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|17.05|13.52|16.72|21.25|24.8|25.9|16.85|21.46|17.7|19.11|12.96|9.62|8.23|8.01|4.88|5.88|6.27|6.19|9.49|13.22|14.2|16.5|13.87|11.36|12.63|13.5|15.2|14.7|12.58|12.37|13.14|9.15|12.765|12.72|11.56|10.43|11.53|10.95|9.78|9.3|8.845|9.34|8.61|9|8.87|5.56|5.24|6.3|
2020-10-25 01:25:32|pink_usa_0686|SFRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|19.47|15.76||12.36|12.1|15.91|15.56|13.57|11.29|11.93|10.4|11.35|11.1|15.17|13.96|13.12|12.52|14.11|12.85|12.73|10.34|10.76|12.169|9.53|10.67|8.23|7.365|7.62|
2020-10-25 01:25:33|pink_usa_0687|AEMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.21||5.77|5.7|||5.25||7.06|5.44||6.84||6.48|8.05|8.24|8.21|9.11|9.11|8.73|8.68|8.68|8.68|8.68|8.68|8.94|5.53|6.77|7.25|
2020-10-25 01:25:34|pink_usa_0688|PIAGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|1.7787|1.28|2.08|2.24|2.8|3.24|2.48|2.99|3.3|3.55|4.36|3.23|2.44|2.98|2.37|2.39|2.74|2.74|2.64|2.84|3.36|3.35|3.64|2.75|3|3.13|3.52|2.45|2.62|2.2|1.81|1.86|1.73|2.05|2.43|3.1443|2.73|2.8|2.39|2.38|2.01|2.55|2.72|2.961|3.095|1.55|2.35|2.9|
2020-10-25 01:25:35|pink_usa_0689|TCCHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.7|11.75|6.3151|9.5538|8.5|
2020-10-25 01:25:36|pink_usa_0690|BCUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96||14||10.65|11.4|10.75|9.81|9.5|9.53|9.55|9.4||9.96|11.83||||16.3|21.4|16.95|18.05|18.05|16.69|16.1|18.37|15.96|15.38|15.48|
2020-10-25 01:25:37|pink_usa_0691|RZSMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.871|1.03|0.92|1.25|1.36|1.53|1.45|1.5|1.2|1.11|1.25|1.45|1.12|0.9575|1.07|0.8|0.6|0.6035|
2020-10-25 01:25:38|pink_usa_0692|MBFJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.247|5.515|5.6|6.28|5.49|5.145|5.0863|4.35|4.8063|4.86|4.8551|4.5|4.2093|4.1|5|4.635|4.71|4.69|6|5.95|6.485|6.15|5.44|5.94|5.7575|5.535|6.235|7.3425|5.95|6.23|4.935|4.23|5.09|6.2|6.4|6.63|6.44|7.26|6.65|5.685|6.38|4.86|5.165|4.66|5.17|5.39|3.87|3.94|4.01|
2020-10-25 01:25:40|pink_usa_0693|SMFNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4100|42.0594|30.667|42.3108|34.9818|30.5|32.25|28.75|29.3|34.62|32.58|29.45|27.5375|28.65|33.1764|32.14|31.62|32.75|40.7|43.65|49.78|52.05|42.49|42.15|40.925|36.4|40.1477|43.85|38.05|37.75|29.79|28|36.88|37.65|36.69|39.225|36.2|42.828|41.53|38.65|41.5|32.55|35.65|35.41|35.525|36.28|29.1|28.45|27.765|
2020-10-25 01:25:41|pink_usa_0694|JPHLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|13.35|12.25||13.36|11.95||12.07|11.8||10.9|11.5|12.51|12.15|12.15|9.3|9.5|8.51|7.35|7.23|
2020-10-25 01:25:42|pink_usa_0695|JPSTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25||11.8|11.9|12.4|12.85|||12.3|13.0449||11.5|11.85|10.5|11.01|11.01|8.72|9.65|8.65|8.2326|8.3|
2020-10-25 01:25:43|pink_usa_0696|MZHOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|20|23.86|19.654|19.212|20.436|17.325|14.604|17.35|16.3|15.491|15.078|13.4|16.5|15.275|15.8|16.9|21.8|20.725|23|21.1|19.85|19.5|17.2|17.288|18.6|20.3|20.7|19.8|15.625|15.2|17.01|18.8|17.625|17.1|17|18.3|17.9|17.4|17.1|15|15.6|14.4|14.85|15.5|12.55|12.8|12.97|
2020-10-25 01:25:44|pink_usa_0697|RSNHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|14|12.9|14|12.9086||12.9||10.237|6.07|4.5||4.5363|4.42|||4.2846|4.2|4.84|5|4.82|4.95|4.73|5.8|5.61|5.02|5.19|5.528|5.3|4.82|3.6|3.562|4.59|5.03|5.63|5.23|4.96|5.98|5.38|5.34|5.35|4.73|4.435|4.09|4.09|4.48|3.26|3.56|3.66|
2020-10-25 01:25:46|pink_usa_0698|SUTNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.36|3.2|2.85|3.25|2.74|2.95|3.47|4.73|4.26|4.93|5.19|4.3|4.51|4.2|3.86|4.275|4.59|3.53|3.855|2.96|3.125|3.37|3.68|3.55|3.39|3.65|4.015|4.13|4.02|4.175|3.57|3.595|3.655|3.59|3.93|2.88|2.76|2.78|
2020-10-25 01:25:47|pink_usa_0699|CMTDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|39|33|38.372|39.5|34.4|34.6|38.102|33.393||36.1|34.1|30.6|28.6|33.2|29.1|29.7|34.6|47|40.85|50.6|53.1|43.1|42.8|43.1|38|42.8322|45.2|36.1|36.6|29.1|32.3|32.3|36.52|35.05|35.17|36.32|39.92|40.79|39.53|39.65|35.93|37.73|36.225|36.07|39.27|30.66|28.12|27.7|
2020-10-25 01:25:48|pink_usa_0700|TOYOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|31.4|32.45|38.1|41.1|41.9|40.15|35.205|35.845|38.85|39.6|40.69|35|32.11|43.75|39.85|39.8|46.01|52.45|60.55|63.88|60.14|55.88|58.28|58.48|62.428|70.85|66.96|57.87|62.4|54.35|49.5925|57.41|59.61|55.2301|51.87|59.81|64.86|63.36|63.9|62.025|57|58.29|61.62|68.04|70.6|59.23|65.23|66.02|
2020-10-25 01:25:50|pink_usa_0701|DSEEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.045|5.24|4.25|4.07|5.18|4.53|4.35|3.69|3.1|4.04|3.68|3.75|5.422|7.13|8.26|9.36|10.17|8.54|8.56|7.91|7.88|7.915|7.49|6.35|6.18|6.25|5.11|5.715|6.25|6.35|5.91|5.8|6.255|6.49|5.77|6.155|5.03|4.875|4.4|4.69|5.09|3.797|4.178|4.26|
2020-10-25 01:25:52|pink_usa_0702|SNEJF|price|0.0261219022103|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|22.25|25.2016|24.685|28.9775|37.3|35.005|29.46|33.865|31.85|28.155|26.765|21.34|20.0183|16.58|11.61|12.09|17.95|16.52|21.475|19.41|18.68|18.1|18.3|18.45|27.128|31.29|29.33|28.94|25.03|25.67|30.7|31.7|33.21|33.55|40.935|37.73|48.61|48.95|54|52.96|41.11|46.475|54.695|58.54|58.69|62.8|77.56|75.33|
2020-10-25 01:25:54|pink_usa_0703|MSADY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.46|11.05|11.48|12.25|11.4|11.6|10.53|9.12|10.28|8.67|8.53|9.76|10.93|12.43|13.1|13.4|10.86|12.25|10.865|11.94|14.005|15.54|13.09|14.84|13.95|12.13|14.625|15.58|16.67|16.85|16.27|16.91|15.43|15.45|16.8|14.15|15.24|15.965|16.68|16.42|13.81|13.73|13.698|
2020-10-25 01:25:56|pink_usa_0704|CHBAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.18|24.289|23.21|29.33|30.28|32|36.49|36.1|41.73|40.17|35.02|35.05|27.23|26.65|24.84|27.04|28.258|23.19|23.66|26.33|
2020-10-25 01:25:57|pink_usa_0705|CJPRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.4|5.9|6.03|6.97|6.77|7.5|8.03|7.69|8.24|7.8|7.83|8.79|8.19|8.24|7.84|8.88|8|10.61|12.03|12.82|11.849|11.25|14.21|13.47|15.01|19.85|17.82|16.16|17.88|18.12|17.82|17.06|16.43|16.328|16.27|17.95|17.85|19.11|21.26|21.165|21.37|23.245|20.385|21.05|20.04|16.3|15.4|14.624|
2020-10-25 01:25:59|pink_usa_0706|HNDAF|price|0.0806338848753|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|23.15|27.68|32|32.25|36|34.5635|31.55|36.01|37.4|37.8|40.65|31.74|37.85|35.8|32.02|30.1518|38.99|40.325|38.3|40.095|35.21|32.18|35.01|30.45|33.295|36.6643|31.1|33.07|27.4|26.61|26.77|29.01|30.545|28.83|27.6|30.4|32.835|33.48|29.485|27.285|26.64|27.625|25.15|27.245|21.6675|23.75|25.71|23.81|
2020-10-25 01:26:01|pink_usa_0707|DCNSF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.52||1075|1177.0435|1440|1400|1475|1450.4944|15.55|15.3|14.95|14.21||16.76|19.73|16.16|16.62|12.35|10.72|14.56|18.07|18.48|17.3|17.6|21.5|21|19.2|20.75|16.5|15|14.2|14.2|15.52|12.5|12.6|15.4|
2020-10-25 01:26:02|pink_usa_0708|HACBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.56|55.4|58.5|55.96|54.1|58.8|56.6|55.56|52.9|56.25|57.31|53.88|60.59|55.62|58.82|48.49|57.22|50.46|57.78|53.18|59.97|58.62|57.72|61.09|60.26|65.99|74.05|76.24|70.39|60.57|43.07|42.65|51.97|59.8|57.46|67.17|64.2|56.77|52.88|44.37|45.9|40.72|42.745|40.23|41.8|45.095|36.862|37.6|40.67|
2020-10-25 01:26:04|pink_usa_0709|TDHOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.255|5.895|6.115|2.455|4.85|5.65|5.05|5.15|6.14|5.92|6.25|6.15|6.5|6.53|6.5975||6.58|7.05|7.41|5.69|6.75|4.735|4.055|5.64|6.59|7.56|7.3|6.79|8.65|7.78|7.61|8.24|5.61|5.14|5.2|5.365|6.39|4.1|4.14|5.19|
2020-10-25 01:26:05|pink_usa_0710|SHZUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.8981|100|92.53|104.36|84.95|78.98|78.23|73.91|76.295|73.54|67.89|56.63|73.54|
2020-10-25 01:26:06|pink_usa_0711|SFBQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|12.95|11.25|
2020-10-25 01:26:07|pink_usa_0712|MITSY|price|0|||||||||||||||||||||||||||||||118.75|115|119.5|102|123.25|121.75|96.5|85.25|93|96|98.5|131|149|126|144.5|155.75|169|171.5|144.25|157.5|148|168|176.75|180|170.5|163|143.5|193|150.375|134.75|129.5|105|93|112.875|132|142.5|146|147.5|148.5|136.25|126|123.5|100|132.5|106|92.45|120.5|129.5|102.26|89.5|101|101.4|134|147|166.5|153.8345|168.51|180.61|192.96|189.982|251|264.29|279.8|268|260.5|295|379.76|391|456|428.49|413.45|443.51|254.13|174.122|185.49|233.41|260.44|280.42|335.71|259.11|300.49|312.69|361.75|333|306|297.83|333.75|292.67|288.15|300.5|291|248.6|295.2|268.5|288|320.5|315.38|268.97|269|274.64|223.5|232.83|236.195|237.97|267.86|283.02|299|278.215|303.05|314|341.95|333.7|356.385|295.04|311.085|330.41|326.47|366|290.01|309.24|353.4|
2020-10-25 01:26:10|pink_usa_0713|NSANY|price|0|6.2226|6.2226|5.6725|6.3601|6.125|5.25|4.75|4.875|5.125|5.0625|5.125|5.5625|6|7.3125|7.4375|6.75|8.1875|9.75|11.5|11.5|15.25|15.625|18.875|19.25|22.875|21.25|21.75|20.375|13|14.125|10.125|10|10.625|10.375|10.375|10.25|9.125|8.875|10|9.25|13|12.625|13.375|13.25|16|17.75|16|16.5|14.75|13|14.25|15.25|15.375|17.75|16.125|11.875|11.875|15.75|12.125|8.375|7.938|6.375|5.375|5.938|7.5|9.625|11.8125|8.0625|8.125|11.5|11.1875|11|12.6875|13.85|8.58|10.86|14.36|14.01|14.68|15.38|13.31|18.85|21.73|22.46|22.01|22.36|21.66|21.92|20.47|19.88|22.98|20.44|23.78|21.98|22.46|24.27|21.4|21.44|20.01|21.72|16.68|16.45|13.59|7.28|7.25|12.08|13.33|17.63|17.2|13.86|17.48|18.96|17.65|21.05|17.55|17.78|21.47|19|17.0275|19.09|19.2|20.33|20.21|16.8|17.87|18.965|19.365|17.47|20.33|20.91|18.57|20.985|18.51|17.96|19.64|20|19.26|19.985|19.49|19.9|20.675|19.43|18.705|15.94|16.42|14.29|12.49|11.565|6.7|7.3875|7.02|
2020-10-25 01:26:13|pink_usa_0714|SKLKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.1|2.05|3.16|3.02|2.31|2.11|1.67|1.34|2.62|2.41|1.94|2.2|2.02|2.58|2.35|2.68|3.96|4.73|4.39|4.73|4.79|3.91|4.49|4.35|3.46|4.16|4.07|4.19|3.65|2.69|2.94|3.09|3.3765|3.63|3.5|3.17|3.4|3.07|3.2325|3.25|2.275|2.88|2.98|2.8975|3.07|2.685|2.48|2.42|
2020-10-25 01:26:14|pink_usa_0715|NTDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.125|10.75|18.063|19.375|20|20.25|20.5|21.75|19.25|21.5|24|18.6|20.8|19.85|17.4|14.91|12.3|10.2|9.55|10.35|11.6|12.15|15|14.35|15.5|13.6|13.1|14.1|14.7|18.25|20.35|24.15|32.5|36.45|45.9|61.99|73.35|64.69|68.9|56.5|47.4|38.35|34.47|32.7|29.74|40.15|36.19|34.57|36.69|34.7|23.39|18.99|17.07|18.56|14.28|16.13|12.61|13.85|14.19|14.02|16.59|14.23|14.89|14.07|13.3305|18.69|21.28|21.41|17.66|18.35|17.13|33.48|26.075|29.04|43.84|46.75|45.78|57.045|40.975|44.12|32.7|34.1|44|49.11|49.9|43.85|55.93|70.52|
2020-10-25 01:26:16|pink_usa_0716|PCRFY|price|0.0647832440331|||||||||||||||||||||||||||||||||||||||||||||||16.375|15.8|16.863|16.6|14.45|16.5|17.45|17.1|16.163|15.625|16.188|20.7|16.913|15.994|16.244|16|14.75|19.338|19.481|23.3|21.181|17.125|15.3125|17.25|14.375|16|15.3|12.67|10.6|8.12|6.97|4.61|5.32|6.9|7.41|7.91|13.12|15.42|14.78|13.46|14.51|14.72|14.65|16.22|18.4|22.14|24.21|20.74|20.8|20.1|19.43|18.25|19.15|21.71|23.37|21.11|15.78|11.03|14.58|15.81|14.27|15.32|14.6|13.26|14.5|12.59|12.29|11.85|10.04|9.25|7.65|6.92|5.53|7.33|7.18|9.01|10.42|11.44|10.94|12.62|12.14|13.13|14.29|11.67|11.71|8.96|8.95|9.61|10.03|11.4|12.01|13.93|15.47|14.37|14.8|12.83|10.525|8.67|9.205|8.3|8.46|7.5|7.57|8.73|8.547|
2020-10-25 01:26:19|pink_usa_0717|YAHOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0482|6.2199|5.9819|7.5289|7.9518|6.9428|7.6657|7.0542|6.6283|6.2289|6.4036|6.4518|6.241|7.5663|6.5361|9.0241|9.4639|11.006|11.12|10.75|9.24|7.68|7.305|8.21|8.04|7.56|8.22|8.44|8.775|8.12|7.69|9.2|8.77|9.24|9.19|9.19|6.51|6.94|4.775|4.9|5.83|5.615|8.16|6.05|10.1|12.49|
2020-10-25 01:26:21|pink_usa_0718|FUJHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9625|3.8|3.25|3.825|3.175|3.175|3.625|3.475|3.0625|1.9875|2.375|2.325|2.3|1.82|1.855|2.2875|2.6625|2.3575|2.5375|2.8|2.475|2.425|2.4575|2.07|2.2675|2.74|2.67|2.8975||2.5525|2.72|2.4225|2.0975|2.28|2.1255|2.65|2.753|1.2575|1.795|1.875|1.8955|2.2875|2.6125|2.9805|2.984|3.8995|3.2225|3.662|2.857|2.9725|4.06|3.89|4.1925|5.935|7.8375|11.5375|13.42|13.965|13.2075|13.9488|16|18.03|16.87|18.4375|17.65|20.4075|18.0875|18.305|19.0425|20.62|18.37|16.29|17.765|15.64|17.075|14.56|14.46|10.51|12.05|11.65|14.23|12.37|9.21|10.76|10.024|
2020-10-25 01:26:23|pink_usa_0719|NTTYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||22.5|21.5077|19.9757|21.5|22.25|20.5|18.5|18.25|19.125|19.6875|17.9375|24.375|23|21.5|20.9063|21|18.3125|18.75|24.375|31.3125|30.8438|43.0625|39.4063|34.1875|24.5|17.8438|16.14|13.3|11.575|8.1|9.675|10.295|8.135|8.83|8.49|9.9|11.32|12.28|14.17|13.42|9.99|11.275|10.925|10.735|12.41|11.405|10.775|12.235|12.265|12.395|13.205|11.085|11.635|12.33|10.84|12.15|11.255|13.595|9.515|10.175|11.515|9.87|10.51|10.17|10.96|11.47|11.245|12.09|11.975|12.665|11.31|11.57|11.855|10.515|10.87|13.005|13.03|13.52|13.62|15.605|15.555|12.805|15.41|18.145|17.655|19.87|21.62|23.54|22.905|21.035|21.42|23.56|22.86|23.62|23.275|22.67|22.5225|20.32|21.36|23.2475|23.945|25.25|23.62|23.24|20.66|
2020-10-25 01:26:25|pink_usa_0720|DNZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7188|9.875|11.375|12.25|11.0938|9.0625|9.6875|7.5|6.5625|8.15|7.5625|8.5038|7.925|7.4063|7.6875|9.8125|9.5625|10.5938|11.75|11.5625|12.75|12.5|11.6875|14.175|17.2||15.25|19.0625|20|19.2625|19.125|18.75|20.375|16.8762|18.3438|12.27|7.8563|10.6062|12.2691|14.25|15|15.1762|14.1762|14.9375|17.08|16|18.12|15.86|13.26|16.8|15.7|16.65|17.16|21.56|22.35|24.04|25.12|23.64|23.516|23.34|23.74|22.88|25.08|21.12|23.75|19.9|17.7|19.965|22.395|23.07|20.84|25.29|29.02|26.455|24.26|25.825|22.64|20.065|20.53|22.29|22.62|14.66|19.55|21.9|
2020-10-25 01:26:28|pink_usa_0721|ORXCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6|2.384|5.8435|6.1246|6.7808|8.353||8.5005|9.205|9.4872|9.4|9.6854|8.45|9.6639||10.675|10.0176|12.205|12.1|16.45|17|13.4|16.3|14.35|12.7|14.56|15.17|13.2|13.85|14.25|12.3|14.4|16.3|15|16|16.1|17.25|18.5|17.1|16.8|13.85|13.94|14.9|20|16.5|11.81|12.58|12.78|
2020-10-25 01:26:30|pink_usa_0722|SHECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8125|11.125|12.575|11.8125|15.195|14.2125|14.5|11.7675|12.5725|13.5175|12.545|13.135|12.6|11.91|14.41|13.38|14.25|15.02|16.77|15.77|15.46|14.6|13.56|15.34|16.265|16.3|16.35|15.48|12.24|13.785|12.885|14.335|17.535|19.655|22.09|22.64|22.65|25.425|25.865|22.535|21.81|19.33|21.03|22.2795|27.57|27.5|24.45|29.14|32.9|
2020-10-25 01:26:31|pink_usa_0723|NPPXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.185|9.595|10.14|10.14|11.2278|10.175|11.1112|11.25|11.4375|11.9125|11.85|12.5625|11.845|11.05|12.075|10.375|11.1225|12.4625|13.1225|13.2112|13.125|15.45|15.4125|12.75|15.0575|17.04|16.22|19.195|20.795|23.385|22.72|19.885|22.575|24.25|24.6|23.595|23.51|23.225|22.965|20.0745|21.805|23.065|24.825|25.64|23.37|23.25|21.5|
2020-10-25 01:26:33|pink_usa_0724|KYCCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0248|33.8843|42.9545|45|48.8636|48.8636|55.4545|54.7045|50.1705|65.4273|57.2727|61.9727|62.0477|52.9545|57.375|58|64.0125|68.0875|76.375|79.0625|95.1875|104.9875|103.25|109.1875|109.115|112.5425|136|134.75|106.89|138.6775|137.385|165.675|182.09|167.5775|203.0075|226.5|263.75|285.5|307.5|291|285.4425|249.63|312.05|302.685|312|358.649|325.25|417|472.8|
2020-10-25 01:26:35|pink_usa_0725|NHOLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|20.07|20.25|21.55|21.95|20.94|26.65|27.55|24.55|27.4|24.92|25.35|30.95|35.12|31.25||28.05|29.6|31.81||37.58|38.28|40.9||41.65|41.6|42.4|42.95|37.4|37.4|40.75|40.75|40.75|35.3264|37|
2020-10-25 01:26:36|pink_usa_0726|SMPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.33|14.56|17.36|19.87|19.93|19.77||20.72||20.8|18.33|17.73|19.39|21.33|20.2|15.19|17.1|17.9|
2020-10-25 01:26:37|pink_usa_0727|SZKMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.92|87.2|81.18|97.15|94.65|85.5|84.5|83.6||96.6|83.78|71.6|102.76|90.52|101.91|94.21|102.75|119.87|121|121.59|126.7|126.75|139.5|129|123.9|103.42|103.25|137.907|142.25|168.75|199.45|211.5|232.875|213.205|223.65|234.245|200.77|179.305|185.875|168.36|168.5|106.82|135.36|168.67|
2020-10-25 01:26:38|pink_usa_0728|SVNBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82||||29.58|31.27|31.27|25.47|25.47|29.24|24.71|27.43|24.58|
2020-10-25 01:26:39|pink_usa_0729|MARUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|45.5|36.875|31|30.875|22.5||||4.85|8.1|10.9|11.8|7.88|9.5|11.25|15.3|18.3|25.3|23.95|25|27.1|33.85|34.5|44.95|54.85||46.9||51.2|64.25|80.95|91.05|68.85|86.5|85.45|48.75|33.6|31.65|45.95|52.8|54.7|62.7|52.34|56.3|68.05|71.96|66.08|55.77|59.35|76.44|64.93|68.15|71.64|79.47|68.69|78.76|70.95|67.76|70.69|73.73|60.12|61.15|57.215|52.75|51.4|51.37|43.97|50.86|57.75|63.48|64.46|68.58|67.37|73.3|76.18|88.18|72.49|72.8|68.04|69.9|75.516|51.88|47.66|59.44|
2020-10-25 01:26:41|pink_usa_0730|DSNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.76|6.4167|6.1367|5.39|5.55|5.14|6.4067|5.42|6.09|6.0867|5.5967|6.1667|5.5183|4.7433|5.4017|6.1767|5.5767|6.9867|7.42|8.085|8.0367|6.7867|7.7067|7.5633|7.6333|8.71|11.1733|12.99|14.3817|10.62|16.88|17.86|22.278|21.97|22.77|27.2727|31.2333|
2020-10-25 01:26:43|pink_usa_0731|DSKYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|7.6667|5.4167|5.9822|6.8869|7|6.1833|5.9933|6.8|7.1667|6.3533|6.3167|6.83|6.6|6.26|5.2167|5.6333|5.0833|6.5433|5.3567|6.0967|6.0033|5.54|6.0033|6.0567|4.7367|5.4533|6.27|6.0233|6.8933|7.0033|8.0233|8.1667|7.1583|7.8833|7.4681|7.7633|8.2613|11.1083|11.7633|12.8533|11.81|13.21|17.365|22.3567|22.3333|22.8733|26.35|31.21|
2020-10-25 01:26:44|pink_usa_0732|SBHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.9|10.64|12.42|14.48|11.97|10.98|10.36|9.52|11.9173|12.8|13.4975|12.87|15.79|21.57|23.74|25.63|30.75|19.24|22.8|25|22.25|20.84|14.76|20.84|25.9|
2020-10-25 01:26:46|pink_usa_0733|TKOMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||57.125|60.75|58.359|57.375|54.75|66|65|66.625|59.5|46.625|50.75|64.75|60.5|57.75|56|50.875|44.5|60.75|56.125|56.125|57.5|59.125|52.438|59.5|50.188|57|50.25|46.51|44.66|36.6|37.29|40.75|39.1|35.2|30.75|38.45|55.8|67.111|77.76|74.71|64.27|74.609|72.5|67.62|80.84|86.03|98.53|93.04|90.9|35.87|36.97|41.04|39.95|32.8|36.98|38.9|36.3|29.06|24.57|27.35|28.7|27.21|28.2|26.15|26.86|29.6|26.78|28.02|25.317|22|27.66|25.05|25.25|27.84|28.72|31.77|32.76|33.45|30.164|33.05|31.03|32.63|37.775|41.75|37.48|38.875|33.89|32.89|38.15|40.89|42.35|41.57|39.14|45.75|45.68|47.18|49.295|47.42|48.495|50.1|53.64|55.74|45.5|43.79|44.02|
2020-10-25 01:26:48|pink_usa_0734|MIELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.6|18.5|23|16|12.325|10.5|9.98|8.3|9|8.1|8.55|6.85|4.575|5.7|6.45|9.25|7.93|10.3|9.65|9.65|9.3|10.3856|10.73|13.06|14.11|14.73|13.54|17.8|18.43|20.05|18.21|24.6|20.9|16.488|22.202|14.598|12.4|9.01|11.86|15.3|14.75|18.7|16.812|17.104|20.6|23.1|22.63|17.16|18.15|17.1|15.76|15.65|17.1|16.4|19.96|21.36|24.45|22.19|25.002|26.33|24.31|24.09|26.43|18.27|20.67|21.02|25.025|25.3|28.28|29.065|29.05|31.31|33.4|32.83|26.045|26.96|22.02|25.735|25.92|27.11|27.79|22.62|26.01|28.0685|
2020-10-25 01:26:50|pink_usa_0735|MZDAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.725|5.775|6.4|5.9625|6.5375|7.35|5.855|6.2875|4.7225|4.06|4.315|3.3|3.0575|5.0375|7.77|9.6375|11.1125|12.715|10.51|11.86|12.56|12.13|10.15|9.79|7.46|10.59|7.81|6.775|7.685|8.42|7.06|6.77|7.6|6.615|6.58|6.05|5.945|5.1|5.56|5.085|4.46|4.22|2.6625|2.942|2.8925|
2020-10-25 01:26:51|pink_usa_0736|ITOCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|9.492|9.89|13.8|13.18|15.038|17.47|15.818|17.986|20.02|20.76|20.17|19.59|19.76|22.59|20.03|20.69|21.44|24.95|24.18|25.5|24.62|22.79|25.74|25.61|21.5|22.05|26.49|20.635|24.12|25.325|23.875|25.13|27.06|29.32|29.29|32.85|37.19|38.525|35.81|36.77|33.78|36.135|38.51|42.735|46.21|40.9215|43.17|51.42|
2020-10-25 01:26:53|pink_usa_0737|SSUMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|8.45|8.7|10.17|10.23|10.48|11.5|10.22|12.93|14.1|14.01|13.18|12.62|13.1|15.31|13.53|14.1|12.85|12.79|12.3|13.74|12.32|12.61|13.29|12.69|10.52|11.145|11.7|9.535|10.39|10.27|9.855|10.985|11.97|13.7|12.98|14.703|17.03|16.72|16.59|17.28|13.665|14.11|15.1|16.57|14.955|12.07|11.58|12.5|
2020-10-25 01:26:54|pink_usa_0738|MIUFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.5||75|70||78.82|81.71||89.84|81.72|80.45|||10.55|10.54|10.53|11.86|9.79|11.15|10.85||9.77|10.71|10.345|10.44|9|8.31|9.5||10.58||10.66|11.84|||9.98|8.95|9.883|10.0401|10.43|10.43|8.28|9.6|9.88|
2020-10-25 01:26:55|pink_usa_0739|KDDIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8017|4.0833|4.3167|5.1583|4.4583|4.36|3.9042|4.1083|4.8125|5.2142|5.9525|6.1133|5.3233|5.4067|5.31|6.3|5.9367|6.7533|8.02|8.48|10.2467|9.44|10.1333|9.9067|10.95|11.4467|12.015|10.69|13.055|13.79|15.065|15.6|12.58|13.43|13.34|13.37|12.44|12.545|13.82|13.665|11.87|10.715|12.81|13.66|14.89|14.6|14.89|12.52|
2020-10-25 01:26:57|pink_usa_0740|MITEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.3|9.05|10.9375|11.4|10.7||8.9|9.25|9|6.925|8.15|7.575|6.95|6.35|6.65|8.875|8.95|12.425|12.105|11.2|11.4|12.475|11.25|13.6|20.3||19.3|23.7|25|32.5|29.25|28.9|22.951|23.105|24.6|21.15|16.006|12.2|16.695|16.96|16.285|15.811|14.1|15.369|18.373|18.608|17.095|16.12|14.99|18.47|16.42|19.14|23.43|27.95|26.71|29.9|29.578|22.84|24.74|21.89|21.19|24.22|21.39|19.67|21.16|19.36|18.185|18.33|19.845|19.035|18.5|16.951|17.37|16.765|17.89|17|15.58|17.965|18.77|18.93|19.34|12.37|14.82|15.69|
2020-10-25 01:26:59|pink_usa_0741|BRDCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.1|6.2||5.461|4.275|5.175|5.6375|7.06|5.9|6.525|5.9375|6.9525|6.6875|6.65|7.2125|9.325|9|9.75|9.5375|9.5875|10.3875|10.55||8.8125|10.4375|11.3625|10.15|10.1|10.125|8.8375|8.2625|8.875|9.25|7.55|7.55|7.8525|9.285|8.8125|8.615|7.9875|9.145|9.585|10.725|11.1125|11.3025|11.0325|11.965|11.0475|12.0175|12.795|17.1675|16.75|18.31|18.96|17.26|17.6718|16.79|17.83|20.17|18.44|17.33|17.25|18.35|15.745|17.79|18.61|20.185|21.69|22.49|23.755|21.605|20.065|18.78|19.04|19.245|19.8|19.74|19.1|14.38|16.445|16.29|
2020-10-25 01:27:01|pink_usa_0742|DKILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8||3.6713|3.6335||2.9515|3.582|2.8555|2.649|2.736|2.5895|2.639|3.455|4.032|3.9525|5.4415|6.247|5.222|6.3765|6.4035|6.7325|6.7|7.3375|5.6065|7.3065|7.4885|7.9555|9.286|9.224|10.1497|10.2982|10.2085|11.8585|11.06|12.29|13.525|10.355|11.425|12.71|13.03|14.2875|12.69|15.87|18.57|
2020-10-25 01:27:03|pink_usa_0743|AOZOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6813|7.5062|7.9437|7.3|7.6437||7.3063|7.275|8.2688|8.6438|8.7625|9.4187|9.5525|8.8837|8.8275|8.6625|8.965|8.28|9.1062|9.2637|9.6625|9.5125|9.806|10.15|9.69|9.09|6.99|6.16|5.94|6.45|6.6|5.26|4.51|4.22|
2020-10-25 01:27:04|pink_usa_0744|TOSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.06|60|67.5||72.5|74|88.75|116.25|81.87|70|51.88|52|42|35|41.5|37.5|32|30.5|27.5|32|44.5|36|41.4|42.5|38.5|41.5|43|40|42|57.5||60.5||67.5|68|79.5|86.5|73|69|80|46|41.5|26.7|35.5|51.7|56|52|49.8|47.7|54.4|50|51.2|42.2|40|44.2|36.1|34.6|36.5|50.6|46.6|42|42|42.7|46.5|45.7|42.7|43|33.7|25.4|19.4|18.6|28.25|32.699|38|19.2|28.9|26.62|27.8|29.5|30.3|28.5|27.35|32.11|30.32|31.88|34|21.75|32.06|25.79|
2020-10-25 01:27:06|pink_usa_0745|TOSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4167|26.2917|28.2917|25.6667|26.45|24.375|26.475|24.6667|25.8|20.6|20.0167|22.3833|18.2342|16.0167|19.4583|24.9833|24.05|21.8833|21.175|20.9667|22.875|23.2167|21.175|20.975|17.1417|12.2667|9.6583|9.0708|12.8542|16.2667|16.1708|9.775|13.0583|13.4167|13.6625|14.6083|15.0417|14.4083|14.1|15.86|15.14|15.7|16.9|10.84|15.909|12.77|
2020-10-25 01:27:08|pink_usa_0746|TKECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|27.85|29.25||12.6|5.4|4|3|2.5|1.9|1.72|2.24|2.75|5.7|5.54|5.23|4.7|4.18|3.43|3.93|4|5.5|6.5|5.87|5.42|4.59|3.7|3.94|3.79|3.94|4.1235|3.83|3.8019|4.655|4.805|5.822|6.34|5.27|5.04|4.33|3.33|3.12|2.775|
2020-10-25 01:27:09|pink_usa_0747|ALNPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|5.875|6.7|7.1|7.5|5.15|4.45|5.95|5.3|4.75|3.5|4.05|3.75|5.25|5.05|6.75|6.4|6.9|6.75|7.35|6.4|6.4|7.5|7.6|7.35|7.2|6.95|8.3|7.75|7.77|7.47|8.63|7.35|7.34|7.9|8.25|6.6|5.38|5.4|5.85|6.47|7.54|7.3|6.18|6.4|6.58|5.39|5.95|5.87|4.25|4.11|4.38|3.99|4.29|3.92|4.26|4.63|4.65|4.88|5.69|5.26|5.68|5.9|5.71|5.52|5.52|5.475|6.42|7.11|7.96|8.31|7.66|7.16|6.93|7.25|7.42|6.67|6.962|6.52|5.0555|4.595|4.8|
2020-10-25 01:27:11|pink_usa_0748|SMCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.35|13.73|13.27|14.865|15.14|10.74|13.29|11.71|12.065|14.395|11.92|15.31|15.72|17.91|20.65|20.21|18.81|16.35|15.06|18.81|18.07|20.8|22.93|21.04|25.6116|28.05|
2020-10-25 01:27:13|pink_usa_0749|SMECF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|79.5|96.5|107|123.3864|120|132|133|156|166.5|159|169.5|145.54|155|162.05|170|152|177.5|192.5|199|242.75|253.55|260|269.25|277.39|266.66|300.25|302.01|207.2|264.35|234|243.435|292.25|239.75|300|316.79|345.5|409.09|410|382|330.5|302.399|369.5|362.185|424.21|468.499|415.5|509.11|556|
2020-10-25 01:27:14|pink_usa_0750|FJTSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|9.424|7.58|10.784|13.26|13.052|13.296|12.44|14.108|13.868|11.068|11.2|9.084|10.36|10.408|9.38|7.648|8.46|8.42|8.088|7.468|10.396|11.124|15.008|12.632|10.688|14.376|11.788|9.66|9.984|7.12|7.046|10.58|11.314|12.388|15.06|14.984|14.37|12.15|12.1599|14.536|12.62|14.425|14.14|16.3|18.745|17.81|23.42|27.23|
2020-10-25 01:27:16|pink_usa_0751|MAUSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|15.7|13.25|18.3|18.05|14.45|14.15|13.61||13.33|10.35|10.36||9.85|13.27|9.9575|13.17|17.92|22|18.86|21.77|23.09|20.42|20.27|19.44|17.26|19.29|18.02|17.4|18.3|17.87|17.45|18.22||16.25|16.97|17.75|18.36|18.13|18.95|21.29|20.7|20.05|18.86|18.86|18.86|18.86|15.54|17.7|
2020-10-25 01:27:17|pink_usa_0752|TYIDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|23|22|24.73|29.04|29.7|27.8|26.61|25.85|31.02|29.7|32.39|28.75|26.62|30.27|27.51|28.81|31.32|36.46|40.71|44.47|45.3|45.45|50.55|49.26|48.5|57.65|59.97|47.38|54.07|46.07|38.65|47.49|50.03|50.05|52|59.33|64.14|61.77|55.77|58.28|44.45|50.07|53.56|58.4|57.96|51|51.25|62.8175|
2020-10-25 01:27:18|pink_usa_0753|TOKTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.9|8.75|8.52|7.96|7.49|7.5|7.14|7.74|7.48|6.05|6.33|5.59|4.66|4.87|5.47|5.34|5.43|5.86|6.28|6.97|6.3|5.81|4.39|3.76|3.37|2.77|2.94|2.47|2.2|2.66|
2020-10-25 01:27:20|pink_usa_0754|JXHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.6|6.0568||5.04|5.2||5.69|4.89|5.4407|5.11|5.12|5.4|4.75|3.73|4|4.4941|3.55|3.95||3.54||4.2||4.8|5.08|5.65|5.8|6.67|6.85|6.85|4.77|4.9|4.6|4.5743|3.9017|4.74|3.6|
2020-10-25 01:27:21|pink_usa_0755|JXHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.9|12.06|14.05|14.17|14.59|11.1||11.4||10.45|11.22|10.7|10|10.86|10.17|9.5|10.42|10.1|7.86|8.05|8.9|7.795|8.36|7.725|8.2|7.62|8.78|9.6|8.71|10.49|12.73|12.22|13.75|15.4|10.15|9|9.75|9.215|9.202|6.8|6.78|7.1684|
2020-10-25 01:27:22|pink_usa_0756|ASEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9|29.9||30.6|||40.75|40.95|33.22|39.06|36.29|36.6|36.25|42.66|33.33|43.395|37.76|39.53|45.54|43.96|49.73|49.93|52.61|53.14|55.52|45.795|48.18|33.72|35.775|34.07|31.96|37.69|25.99|28.12|30.27|
2020-10-25 01:27:23|pink_usa_0757|CAJFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375|39.125|40.625|51.437|43.875|38.875|39.625|38.25|34|35.414|36|36.9|36.1|36|35.941|48.5|48|45|47.9|51.3|46.5|52|52.55|53.5|52|59.7|63.25|45.1|50.5|57.25|55.6|59.5|55.15|47|45.75|51.065|39.05|29.8|28.25|32.7|40.4|43.65|45.805|38.9|46.1538|51.25|43.2|47.471|45.8|43.45|47.795|38.84|34.15|39.15|36.65|33.7|31.79|31.25|30.42|33.35|30.29|32.69|34.8683|33.41|28.88|29.92|29.7|28.15|29.245|28.15|30.5|34.69|33.86|38.54|37.1|33.28|31.545|26.7|28.8625|30.0275|26.67|28.085|20.28|20.73|16.34|
2020-10-25 01:27:25|pink_usa_0758|FANUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|6.7|7.05|7.95|8.918|9.55|10.858|11.36|13.12|15.216|14.76|16.53|13.95|14.958|18.396|15.918|16.38|18.336|15.678|14.346|16.74|18.618|18.006|17.436|18.849|16.854|22.104|20.526|15.132|17.64|15.432|15.756|16.584|17.12|20.75|19.4701|20.5|24.175|24.67|20.23|19.855|15.13|17.06|18.27|18.38|18.896|13.9825|18.21|19.0975|
2020-10-25 01:27:27|pink_usa_0759|RCRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2833|9.9833|10.12|12.3367|13.4333|13.0933|17.6433|17.43|22.03|24.52|23.76|28.31|34.13|24.43|28.37|33.4|30.785|36.9|27|35|40.38|
2020-10-25 01:27:28|pink_usa_0760|RCRUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.2|5.9|4.7|5.7|6.61|6.1|7.55|5.16|6.81|8.04|
2020-10-25 01:27:29|pink_usa_0761|TOPPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|10.3|11|10.675|9.6|7.4|7.7|10.7|8.3|9.3|9.15|9.1|8.85|7.35|6.26|6.96|8.7|10.22|12.1|11.5|9.9|11.08|11.2|10.6|10.35|11.9|12.8|10.85|10.08|10.85|10.33|10.4|10.36|9.885|11.63|10.25|7.5|6.9|6.8|9.25|9.3|8.2|8.85|8.35|7.8|8.916|7.92|7.222|7.08|7.004|7.376|6.064|6.23|6.04|7.23|6.76|7.82|7.71|6.92|7.82|7.24|6.351|8.01|8.672|8.05|9.24|8.42|8.72|9.29|9.57|10.63|11.41|10.18|8.82|7.95|7.75|7.81|6.98|7.41|7.71|8.85|10.32|7.77|8.89|7.49|
2020-10-25 01:27:31|pink_usa_0762|SOMLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|26.375|19.5|19.25|20.375|16.5625|12.875|14|11.3125|12.2875|12.5625|12.0938|10.3125|8.4531|6.7813|7.5313|9.2188|9.0625|10.8125|10.5938|9.3438|9.75|10.25|10.6625|11.925|13.3875||11.6125|12.4688|13|11.6563|11.75|12.1813|12.8763|11.9125|11.7375|10.4688|12.8375|9.7513|10.0325|12.375|11.9563|10.9688|11.1|11.1813|11.83|11.56|12|11.37|11.35|12.25|10.62|12.9|12.54|13|13.47|15.67|15.12|13.92|15.265|14.945|14.585|17.04|16.11|15.27|17.14|19.02|18.655|18.6|18.22|18.14|19.17|18.72|18.93|18.1|18.88|20.665|20.52|21.55|21.83|22.034|22.42|17.8|21.94|23.192|
2020-10-25 01:27:33|pink_usa_0763|KAJMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.2|9.18|10.35|18.25|8.8||9.12|10.1|8.33|6.78|6.5|5.7|7.3|6.2|6.6|4.85|6.31|5.28|4.0166|4.77|4.52|4.82|5.3|6.24|5.6|6.438|5.77|6.01|5.9|5.41|6.666|5.468|6.644|8.19|7.408|7.054|8.58|9.622|8.106|9.223|9.372|10.844|11.974|12.95|13.202|14.282|13.91|13.688|17.336|19.63|19.12|18.456|15.828|16|13.08|14.89|13.85|13.48|13.05|10.76|11.91|12.65|
2020-10-25 01:27:35|pink_usa_0764|KYOCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||37.75|37.25|36.375|40.875|41.9065|37.3125|33.625|34.875|36|30.5|28.4375|39.75|33.0315|22.625|26.8125|24.297|21.75|25.9688|26.3125|29.9688|36.875|131|83|85.9063|75.2188|53.0938|46.25|44.545|32.25|33.365|35|36.8|32.795|28.575|24.645|28.5|29.67|33.5|41.97|42.9|35.2|38.49|35.72|38.35|35.01|36.59|44.065|38.875|42.77|47.445|47.075|52.705|46.595|43.61|42.03|47.025|38.08|36.185|33.48|37.35|45.88|44.155|48.61|40.35|47.57|51.09|50.456|51.21|41.645|39.9|46.16|43.02|43.245|45.675|45.725|50.875|53.345|50.14|45.25|47.58|46.69|45.82|54.92|52.04|46.02|46.11|44.16|47.66|48.13|49.78|56.13|58.27|62.17|65.51|56.74|56|59.99|49.835|58.905|65.55|62.37|68.36|58.6325|54.445|57.31|
2020-10-25 01:27:37|pink_usa_0765|JAPAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|14.11|16.065|17.82|16.2|18.425|20.93|20.38|20.11|16.71|16.71|18.085|16.44|16.225|14.19|13.96|12.91|11.85|12.36|11.61|10.86|11.12|9.51|9.245|9.2|
2020-10-25 01:27:39|pink_usa_0766|MMTOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.5|11.2|18.1|14.7|14|13.355|12.6|12.9|14.5|12.6|11.9|13.2|11.8|11.7|9.6|8.9|10.5|10.88|14|10.35|10.3|10.41|10.71|12|9.245|9.0299|8.68|7.83|8.39|7.21|4.69|4.7138|5.627|6.012|6.52|7.77|7.05|7.105|7.9|6.85|5.31|5.347|4.62|4.655|4.25|2.95|2.67|2.12|
2020-10-25 01:27:40|pink_usa_0767|MTLHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|21.65|17.8|20.9|21.25|21.2|24.95|25.53|24.95|30.62|31.81|34.21|33.8|27.88|26.69|22.29|20.74|24.41|24.71|22.49|24.09|23.12|20.95|21.63|25.03|24.54|30.5|31.64|26.3|31.75|26.665|22.075|31.85|33.78|38.82|39.99|46.34|55.52|48.25|40.33|45.6|36.9|37.76|34.74|37.63|38.07|30|30.19|30.885|
2020-10-25 01:27:41|pink_usa_0768|TISCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|13|13|14.086|11|10.91|12|8.95|9.654|10.08|8.0585|9.4102|8.51|
2020-10-25 01:27:42|pink_usa_0769|NIPNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|30|57.8775|
2020-10-25 01:27:43|pink_usa_0770|RICOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.5|93|104|96|88|82|91|103|77.5|92.5|95.25|86.75|88.9713|80.9|76.85|82.25|89|94.5|101.6|97.75|93|90.65|85.05|81.5|82.25|90.5|95.25|90.05|99.25|103|110|112.75|103.95|91.25|80.25|90.75|76.25|60.45|60.95|64.05|73|72.35|78.6|63.7|69.92|72.35|58.5|54.02|44|42.88|50.42|40.5|43.34|53.77|54.61|60.67|61.01|52.88|58.45|59.49|56.55|51.81|11.12|10.15|10.13|10.5|10.3|8.4|9.117|8.6|8.95|8.65|9.55|9.284|10.55|9.14|10.61|9.653|9.95|9.94|9.65|10.93|6.73|7.89|6.85|
2020-10-25 01:27:45|pink_usa_0771|JAPSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.4|13.85|12.7|14.73|16.1|17.06|17.69|18.09|18.59|16.2|15.15|14.84|15.97|15.35|16.99|19.61|20.08|18.11|18.32|17.66|17.575|15.965|15.69|15.52|9.14|8.93|9.49|
2020-10-25 01:27:47|pink_usa_0772|OTSKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.77|15.3|14|16.87|15.91|14.72|14.6|14.96|15|17.12|14.97|15.69|16.05|15.86|18.12|18.7|23.155|23.145|21.7|23.35|21.59|19.86|22.015|24.95|24.988|25|20.29|19.57|16.49|22.088|22.28|19.34|21.737|21.69|
2020-10-25 01:27:48|pink_usa_0773|FUJIY|price|0.175347631393|15.3551|18.3429|17.1327|18.721|15.8844|12.8968|13.88|13.614|13.9921|14.9891|19.252|22.243|29.2561|33.8628|39.8792|39.1228|39.7414|54.868|50.9834|65.8691|66.488|60.3686|48.233|52.0148|51.7398|60.9875|66|49|51|62|55.625|50.5|51.875|52.25|47.25|41.125|43.125|40.625|41.5|45.75|52|49|46.375|44|43|44.5|47.628|46.752|48.876|52.628|49.252|57.752|62.128|29.75|28.625|32.75|38.375|42.125|36.75|36.75|36.375|36.625|36.75|37.375|37.875|38.375|31.875|44|41|37|37.125|37.563|40.9|39.9|33.3|31.6|31.6|31.19|27.389|30.32|26.049|30.14|29.98|31.68|31.87|30.24|34.01|36.58|33.07|31.18|32.05|33.41|34.1|33.52|37.19|40.85|40.89|43.35|47.94|35.54|38.31|31.17|22.32|21.97|25.71|31.97|28.35|34.35|34.05|32.15|33.73|31.01|31.03|30.09|24.66|23.51|20.98|17.76|16.55|19.64|20.56|21.73|24.48|26.86|25.17|28.51|34.08|35.61|37.92|39.74|39.65|39.4|40.86|35.86|37.84|39.155|37.1|36.665|40.85|40.11|40.24|41.34|43.1|45.545|46.755|47.28|43.91|50.02|47.49|44.958|51.6|
2020-10-25 01:27:51|pink_usa_0774|OBYCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|5.58|4.95|4.6|4.4497|3.25|4.4|4.1078|4.1|4.39|4.7|4.2|4.89|4.23|4.45|4.03|4.14|5.61|4.95|5.6|6.34|6.02|6.4258|6.51|7.57|6.311||7.67|8.37|9.56|9.55|10.03|9.6|9.27|8.9|11.71|13.13|12.0237|11.18|10.36|8.7756|8.7756|8.7756|8.7756|9.115|11.565|10.16|10.45|9.45|
2020-10-25 01:27:52|pink_usa_0775|NPSCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.94|31.75|26.95|37.9|36.94|41.18|37.88|34.29|34.54|35.9|32.5|31.99|28.8|24.3|27.92|22.7|20.7|25.04|25.42|26.48|35.13|33.35|27.38|32.21|27.25|24.96|25.75|26.56|19|19.97|19.7|19.6|20.215|22.35|23.39|22.15|23.18|25.39|22.27|19.42|21.55|17.04|17.735|16.97|13.96|15.43|8.6|9.53|9.38|
2020-10-25 01:27:54|pink_usa_0776|MRAAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.4917|3.7917|4.1667|4.7833|4.0583|4.375|5.6333|5.6167|5.6|4.47|4.2|4.86|4.3|4.5|4.62|6.22|6.0867|6.3467|7.3633|7.885|7.6733|9.1667|9.155|12.32|14.625|10.765|12.095|10.0667|9.3233|10.97|11.1967|11.9833|12.9533|12.0933|11.1733|11.345|13.5133|12.9583|11.1967|12.55|10.79|11.77|15.32|12.56|14.65|16.22|
2020-10-25 01:27:56|pink_usa_0777|EJPRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.975|12.8125|8.62|10.13|11.29|10.75|11.35|11.05|10.15|10.71|9.11|9.5|9.7|10.25|10.63|9.93|10.84|10.73|13.61|12.8|14.3|13.15|11.92|12.93|12.53|12.74|14.2|14.935|14.04|15.76|14.93|15.3|14.995|14.515|14.8|16.26|15.51|16.315|15.635|15.915|15.655|14.71|16.05|15.58|16.35|14.99|12.61|11.49|10.45|
2020-10-25 01:27:57|pink_usa_0778|TTDKY|price|0.14462416746|40.154|45.0359|41.3916|59.5435|52.0491|40.4979|42.0106|43.2482|44.2794|31.875|39|44.125|50.5|40.25|51.5|42|41.5|71.5|57|72.5|75.25|78.75|62.25|62|66|41.75|39.75|37.75|43|48.875|41.5|39.625|40.75|44.75|39.75|28.5|33|28.875|25.875|32.375|36.25|38.75|35|41.75|44.625|43.75|48.75|45.125|47.75|52.25|51|51.875|55.5|57.375|58.75|67.25|73.375|87|83.75|76.75|79.5|73.25|65.5|80.75|76.5625|100.125|96.6875|131.5|135|127|101.5|65.9|59.35|48.1|44.68|53.5|55.65|45.9|38.9|38.32|34.85|55.5|65.56|75.77|69.95|69.4|69.34|68.61|70.12|68.87|67.5|75.05|83.43|77.9|77.9|87|86.5|85.02|82.23|58.87|68.7|58|34.01|37.85|45.2|52.3|57.35|66.65|64.05|59.85|56.8|59.22|51.74|51.75|41.15|57.5|52.2|38.01|37.17|34.97|36.55|35.75|42.4|41.83|42.64|47.64|57|71.51|72|70.94|64.65|55.65|57.68|62.94|70.75|63.58|62.13|71.93|76.93|89.47|86.035|107.38|90.09|78.5|86.9|80.605|102.51|76.5|85.89|110.99|118.09|
2020-10-25 01:28:01|pink_usa_0779|SGIOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8688|11.5938|11.4413|10.5988|11.4913|11.5225|11.9975|14.2125|13.1788|13.8175|12.8313|12.7937|16.135|14.325|15.03|14.68|14.06|15.37|11.55|16.14|13.7299|
2020-10-25 01:28:02|pink_usa_0780|SHMUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.67|32.26|34|34.5|34.38|38.86|36.32|36.86|36.47|43.45|44.53|41.64|34.768|40.71|32.41|31.68|33.84|33.76|36.926|41.799|32.518|32.5|31.08|
2020-10-25 01:28:03|pink_usa_0781|IPXHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75||19.4425|21.375|18.75|18.6875|13.635|12.0625|14.6125|19.25|18.35|15.38|15.31|16.98|13.45|15.12|13.21|13.43|10.36|11.65|12.86|12.57|15.3|14.04|11.19|10.97|11.41|8.72|9.935|7.595|7.545|8.46|10.165|9.94|9.55|10.71|12.475|12.41|10.25|12.615|8.86|9.5|9.02|9.565|10.35|5.43|6.08|5.285|
2020-10-25 01:28:05|pink_usa_0782|SOMMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|19.45|22.54|23.51|23.91|23.73|19.32|18.08|22.17|15.38|14.01|15.47|14.78|15.6|18.89|19.67|18|18.99|18.11|19.69|25.67|30.24|25.29|28.955|23.016|20.78|22|24.46|28.366|27.77|31.46|36.111|28.695|28.09|29.215|24.42|23.36|22.625|23.14|22.68|14.577|14.8925|17.1|
2020-10-25 01:28:07|pink_usa_0783|DWAHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|8.4|6.75|7.5|6.99|6.3|6.35|7.7|7.625|6.1|6.225|6.7258|5.625|5.225|5.865|6.65|9.16|10.25|10.6|11.665|10.8|11.1|11.13|11.5|12.8|15.15||15.45|16.75|17.3|16.1798|14|12.155|12.78|10.206|10.05|9.425|9.515|8.7|10.7|10.49|10.925|11.44|9.022|10.001|12.266|13.45|12.5|12.2|11.722|13.275|14.125|14.208|16.454|19.6345|19.75|18.835|19.195|16.41|20.2445|18.15|19.045|20.05|23.41|24.29|27.59|28.99|28.67|27.49|28.29|29.1|34.125|34.29|37.81|37.65|33.6|29.305|31.19|31.7|28.896|33.1799|31.105|21.63|23.71|28|
2020-10-25 01:28:09|pink_usa_0784|KUBTY|price|0.0529715762274|||||||||||||||||||||||||||||||||||||||||||||||36.125||35|35|32.25|32.25|34.75|33.125|30|22.75|22.375|22.25|17.406|13.875|14.125|10.844|10.8125|12.813|13.969|13.7813|19.625|15.25|17.9375|16.625|17.25|16.375|18.3125|19.335|15.75|15.9125|15.125|15.6|12.38|13.29|11.45|12.85|17.61|24.02|22.85|25.07|22.3|27.1|25.75|28.2|34.68|54.1|57.25|42.47|44.31|45.08|47.32|44.87|39.94|32.12|36.39|33.63|20.99|27.78|30.07|43.44|39.47|46.2|44.16|38.22|44.16|47.79|46.66|46.32|41.35|48.69|47.63|47.12|50.84|71.76|74.73|72.91|74.028|64.425|64|66.53|72.44|81.36|81.34|88.09|78.87|69.58|77.84|69.5025|78.39|77.63|78.27|84.88|91.78|86.59|83.84|82.1|79.925|72.12|75.575|78.43|82.015|65.25|60.53|74.16|93.3925|
2020-10-25 01:28:12|pink_usa_0785|NEXOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.55|16.4|22.95|25.05|
2020-10-25 01:28:12|pink_usa_0786|TOELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.8125|11.375|15.8125|16.5625|16.6875|15.875|11.9313|15.7813|13.55|13.5625|12.2788|12.5625|14.825|11.5962|11.2|11.54|10.8|12.15|14.08|13.65|15.27|17.17|16.3|19.32|17.6|15.77|11.65|15.24|15.94|20.18|22.4|23.77|26.71|35.55|38.39|45.56|46.24|42.07|34.295|28.29|36.37|33.08|48.6|54.63|46.55|61.8|65.9|
2020-10-25 01:28:14|pink_usa_0787|ISUZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|2.4|2.394|3.29|4.56|3.772|5.41|6.46|7.1|8.946|7.89|9.4|8.276|9.15|11.732|10.522|9.988|11.458|12.066|13.8|13.22|12.486|11.39|13.202|13.725|12.26|13.32|13.13|9.73|11.02|10.48|11.905|11.82|12.735|13.555|12.22|13.26|16.75|14.5|13.26|15.88|13.38|13.265|11.065|11.3225|12.02|6.86|8.98|8.74|
2020-10-25 01:28:15|pink_usa_0788|SMTOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.4|12.8|14.85|17|17.5|10.3|12.3|8.75|6.65|5.9625|7.475|5.725|6.18|6.811|5.948|9.275|8.6|8.46|10.25|9.125|9.8|10.9|10.2|13.6|14||17.3||14.3|14.7|14.7|15.46|15.7|12.6||7.605|7.25|7.425|11.2|12.875|12.156|12.2|12.025|11.162|13.379|13.275|13.75|12.542|10.598|13.85|11.975||11.7|11.825|12.025|15.6|16.625|14.42|14.185|14.706|12.675|13.33|15.89|13.51|14.26|12.53|12.82|13.98|14.385|16.7|15.77|15.46|16.275|15.03|14.84|15.555|12.75|13.37|12.77|12.865|15.15|10.745|11.84|11.54|
2020-10-25 01:28:17|pink_usa_0789|SZHFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15||1.85||1.75|1.65||2.1|1.9|1.82|1.53|1.6|1.86||1.3|1.4||1.67|2.02|1.82|1.68|1.672|1.61||1.6476|2|2.01|2.0901|1.9101|2.3||||2.55|2.84|2.926||||3.2|3.635|3.27|3.28|3.18|2.47|2.28|2.31|
2020-10-25 01:28:19|pink_usa_0790|NINOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.1|39.4|31.5|16.4|14.5|12.5|11.55|9.25||10.5|10.71|8.275|7.05||9.45|14.539|12.6|12.445|10.4|9.475|12.075|11.25|9.775|12.945|15.5|17.745|15.675||22.72|20.95|28.85|32.15|29.655|27.375|31.15|25.6|10.56|12.095|16.777|17.85|19.067|22.719|17.7255|18.624|19.85|20.374|24.381|23.236|21.5|29.956|29.6|27.245|29.114|24|23.41|18.085|18.94|16.35|15.75|14.685|13.41|13.85|11.68|11.9|13.545|15.91|13.145|14.6|15.395|14.735|16.41|16.89|20.258|18.555|15.86|19.29|14.625|14.1|14.19|12.86|12.3|8.57|8.66|6.97|
2020-10-25 01:28:20|pink_usa_0791|HOCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|33.85|31.31|23.35|24.2|20.51|15.75|20.31|19.11|23.5|27.55|27.68|22.08|24.15|24.1|22.65|22.34|23.25|20.59|22.94|22.14|22.85|19.02|18.71|20.68|23.82|27.49|32|33.37|33.73|33.92|42.35|39.24|32.74|40.33|39.64|35.36|40.43|42.1|49.35|50.99|54.85|50.6|50.93|57|60|58.42|65.985|74.552|82.27|94.08|91.5|97.16|113.58|
2020-10-25 01:28:22|pink_usa_0792|ROHCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|26.25|25.55|33.72|34.75|32.75|37.15|29.56|30.93|32.69|31.07|28.2|25.65|22.79|25.17|18.29|17.5|16.2|18.43|20.19|20.2|24.28|22.79|28.7075|31.83|30.61|36.57|33.28|21.9|25.62|21.6|19.95|26.35|28.75|32.65|38.8275|42.7175|55.5|48.45|41.36|37.69|30.86|31.12|31.855|38.2625|39.46|28.7|33.05|36.17|
2020-10-25 01:28:24|pink_usa_0793|CHGCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6733|4.1692|5.0617|4.8433|4.105|5.3958|5.3058|5.8733|5.9533|5.185|5.9|5.8833|4.9367|5.8467|6.4167|6.8708|8.52|8.5833|9.3333|9.8917|10.7708|11.4792|10.8808|12.9383|15.2504|17.5825|27.485|22.46|
2020-10-25 01:28:25|pink_usa_0794|NTDTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1872|9.84||9.96||11.52|10.0656|10.74||11.604|10.26|||9.1728|9.456|9.9696|12.0432||11.4288|7.404|7.4|7.332|7.4|7.7784|7.98|8.56|10.264|9.788|10.324|9.588|10.308|9.76|9.476|3.12|10.382|11.8|10.2|11.43|14.04|10.4|10.635|12.4|13.09|13.8|8.37|12.04|13.74|
2020-10-25 01:28:26|pink_usa_0795|SHMDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|38.25|34.5|36.6|40.55|41.9|45.45|39.75|52.6|51.6|49.75|54.3|49.3|45.25|58.5|63.35|73.25|64.49|81.2|82.7|89.01|85.36|94.84|111.31|113.94|133.48|157.8|133.5|143.32|157.15|160|146.3|146.25|156.1|154.5|157.41|134.829|140.125|142.75|147.5|160.25|134.91|160|151.75|153.65|159.35|123.0001|196.6|198.8|
2020-10-25 01:28:27|pink_usa_0796|SMNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|15.4|16.16|14.793|15.32|15.92|15.55|15.49|13.86|13.995|14.14|14.94|16.27|14.09|16.245|15.05|15.09|16.27|14.8|19.21|19.73|
2020-10-25 01:28:29|pink_usa_0797|OCPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1563|3.4375|3.5625|4.375|3.625|4|3.3438|3.75|3.4375|3.425|3.2625|3.5625|3.6|4.025|3.9125|5.4375|6.05|5.1875|5.15|4.625|4.7875|5.1375|5.75|4.75|5.0875|6.525|6.7375|7.0125||7.825|8.625|9.5375|10.15|10.125|7.1475|8.6125|7.4625|4.85|4.175|5.6875|6.8175|8.25|8.0375|5.9325|6.5725|7.5575|6.9525|8.705|7.455|3.22|4.075|3.725|4.9425|4.85|5.97|7.62|7.945|7.9675|7.9|8.07|9.01|8.83|9.5775|8.4975|8.5075|9.9063|9.655|9.2825|9.1563|8.5975|9.53|9.14|8.5712|9.5538|9.5175|9.4437|9.8425|7.625|10.975|11|12.97|15.32|12.1901|19.42|20.37|
2020-10-25 01:28:31|pink_usa_0798|WJRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.35|40.2|37.05|43.26|42|40.5934|39.45|43.51|39.33|48.04|42.87|42.93|43.51|40.22|43.88|45.7|48.49|55.89|63.51|61.95|68.09|63.1|63|62.93|62.14|67.71|71.22|70.25|73.55|69.66|75.085|70.795|68.655|76.23|81.43|88.176|86.47|66.75|55.96|51|
2020-10-25 01:28:32|pink_usa_0799|KAOOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.825|72.51|15.28|15.52|14.78|15.67|15.25|14.9|16.5|16.45|15.83|15.3199|
2020-10-25 01:28:33|pink_usa_0800|KAOCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.65||22.25|23.25|25.2|25.5287|22.9|24.35|26.25|23.6||28.194|26.35|25.45|27.6|28.98|25.92|32.9|32.6|30|31.25|33.25|39.9|39.3|39.25|48.5||52.5093|51|53.7|57.5|54.52|46.635|55.4|64.875|60.53|73.8|71.35|76.35|79.48|73.6|78|76|73|82.16|68.8|83.5|76|
2020-10-25 01:28:34|pink_usa_0801|KOTMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|26.6125|26.47||35.13|37.88||40.16|46.13|46.05|51.56|52.41|52.12|51.72|61.6|70.76|65.06|||65.06|65.06|50.27|51.1|47.35|33.54|40.01|51.0925|
2020-10-25 01:28:35|pink_usa_0802|MTSFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|63|63|74.52|74.14|68.01|78.69|73.31|75.35|74.26|50.78|52.91|54.705|
2020-10-25 01:28:37|pink_usa_0803|KAEPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.425|11|11.4||11.4|12.0525|12.195|12.5|12.66|9.24|8.75|7.2|7.95|5.74|4.04|5.61|4.23|5.99|6.39|5.5|5.75|4.52|4.79|4.76|4.44|5.39|5.41|5.86|4.31|4.71||5.55|6.11|6.94|6.98|6.59|6.9787|7.19|7.36|7.3925|7.58|5.63|6.29|5.86|5.82|4.87|4.8632|
2020-10-25 01:28:38|pink_usa_0804|UNICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6925|2.5556|2.6833|2.4767|2.9207|3.2747|3.2993|3.5253|3.716|3.84|3.46|3.9167|3.7267|3.7767|3.7267|3.56|3.9367|4.5067|4.9|5.43|4.78|3.53|4.08|4.42|4.325|5.18|4.33|4.79|5.15|4.55|5.235|5.74|6.1338|6.685|6.6|6.825|6.018|6.399|6.83|7.4|8.13|9|
2020-10-25 01:28:39|pink_usa_0805|UNCHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8333|7.6515|10.5802||10.8333|12.9444|12.6111|4.5111|3.9913|4.8333|5.1944|5.3722|5.8667|5.8333|6.3333|5.8278|6.5222|6.1339|6.2611|6.9278|5.95|6.8056|7.4109|23.4576|27|22.9|18.05|20.26|22.27|21.4|25.09|21.7|22.14|25.72|21.85|25.91|29.02|30.195|28.41|31.64|32.68|31.2|31.64|34.43|36.41|42.39|44.09|
2020-10-25 01:28:41|pink_usa_0806|MITUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|7.86|10.205|8.855|8.76|12.105|11.18||14.2|14.96|16|16.02|12.98||13.21|12.04|12|11.12|12.15|9.085|10.5|11.75|
2020-10-25 01:28:42|pink_usa_0807|KMTUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|4.375|4.875||4.5875|3.625|3.3625|3.2625|3.3125|3.3125|3.1875|3.6875|3.6125|4.9625|||6.035|6.075|6.9125|7.825|7.8625|12.3875|16.725|18.0125|18.75|17.3625|20.5|21.375|28.125|33.125|26.825|28.1875||16.125|11.675|11.06|14.8905|18.625|20.32|21.34|19.05|23.07|29.92|33.67|30.42|21.91|23.58|28.7|24.6|19.37|24.57|24.06|24.886|24.77|20.3|20.22|22.92|23.13|22.97|20.205|20.36|14.81|15.92|17.26|18.22|22.605|22.874|26.71|25.13|28.45|35.21|33.975|28.265|30.48|21.175|24.295|23.99|22.9801|24.235|14.26|19.82|23.0199|
2020-10-25 01:28:44|pink_usa_0808|JGCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.24|54.9|50.75|48|62.84|55.4|66.9|62.59|51.38|70.9|72.68|79.55|69.81|60.61|54.58|41.395|39.865|37.84|26.47|31.395|30.78|27.48|34.72|36.13|35.329|31.4499|33.05|38.075|43.2|39.59|45.58|28.09|26.615|26.7|26.365|31.85|16.104|20.93|19.96|
2020-10-25 01:28:46|pink_usa_0809|NDEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|9.17|10.825|15.354|15.047|18.6745|19.831|16.5525|18.9|23.4|25.535|24.485|20.325|17.945|19.96|20.75|23.65|24.6|29.45|30.78|35|21.17|23.53|23.23|27.13|28.62|33.51|41.17|28.87|37.24|28.53|30.535|32.16|38.58|39.44|39.89|42.03|45.31|36.4|37.405|38.035|24.93|26.56|24.46|24.27|28.9|22.2|27.59|31.23|
2020-10-25 01:28:48|pink_usa_0810|MHVYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|42.5|30.5|42.5|36.5|35.4|40.8|33.9|36.4|36.4|47.8|47.8|42.1|41|46.4|40|44.5|45.5|56|55.5|60|61.9|55.399|62.699|64.801|57.4|54.5|60.8|45.1|44.6|37.401|39.9|43|45.9|41.3|39.5|38.7|37.3675|37.1795|37.23|36.07|36.05|40.77|43.6086|40.82|38.4501|24.25|24.95|22.96|
2020-10-25 01:28:49|pink_usa_0811|TRYIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|9.68|8.706|10.05|12.04|11.06|11.55|9.674|11.098|11.7|14.454|14.57|14.08|14.38|14.974|13.28|12.084|12.208|13.616|12.78|12.898|13.9498|13.514|13.466|13.286|16.106|16.802|16.968|17.266|19|16.93|17.155|19.43|16.575|18.06|16.7169|19.43|18.79|19.065|15.33|14.98|14.17|12.72|15.3|15.24|13.455|8.52|9.33|9.402|
2020-10-25 01:28:51|pink_usa_0812|ALPMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.704|25|29.08|32.8|29.968|29.088|26.84|29.112|30.144|29.696|30.408|30.008|31.472|32.64|33.8|41.8|35.92|43.264|10.216|10.016|11.8688|11.144|13.06|14.8545|13.987|16.375|14.26|12.79|14.45|13.62|15.845|15.785|13.935|13.55|12.25|12.81|12.585|14.94|15.58|17.31|12.61|14.97|13.63|14.02|17.03|15.24|16.66|15.05|
2020-10-25 01:28:53|pink_usa_0813|KYKOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65||11.78||11.71|11.71|9.9203|12.2546|10.61|10.21||11.6|11.6|11.12|9.75|13.35|12.95|13.7|16.25|15.75|16.2|15.46|13.82|15.9|18.25|16.35|19.46|20|20|18.4|19.76|20.75|18.37|20.4|21.65|22|26.4|25.6|
2020-10-25 01:28:54|pink_usa_0814|YATRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|12.1667|||13.9333|13.9667|12.8167|14.2233|15.4833|15.0333|18.4666|16.3533|15.3167|15.4||16.82|17.59|21.89|23.03|20.9|20.55|20.64|18.35|20.36|23.5|19.2|19.73|21.34|20.1085|20.25|23|20.6|21.54|19.4|22.25|21.02|26.19|31.78|30.45|25.51|25.01|22.11|16.1|16.302|14.37|21.52|26.5375|
2020-10-25 01:28:55|pink_usa_0815|SHCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|217.5|255|295|402.5|642.5|526.575|435|434.7|303.75|315|328.75|29.125|29.125|33.95|36.4125|24.625|23.375|25.625|31.75|37.375|39.125|42.25|40.825|34.875|41|38.625|39.375|36.375|38.75|42.875|40.125|45|43.625|48.625|47.125|42.5|44.125|42.5|40|27.425|17.725|21.15|25.525|29.2|32|30.275|26|24.5|25.5|24.15|21.55|20.225|22.6|14.85|12.575|6.4|9.2|8.125|10.025|9.8|7.725|6.9|7.85|7.475|5.4575|5.1|3.0213|3.25|2.375|2.85|2.5|3.0747|5.225|9.3|9.3|7.675|8.4|8.05|5.605|5.325|2.32|2.72|2.64|2.82|3.73|2.67|2.76|2.96|
2020-10-25 01:28:58|pink_usa_0816|TEPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1618||12.1618|13.445|9.83|9.83|9.85|9.85|9.85|8.61|
2020-10-25 01:28:59|pink_usa_0817|ESALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.06|40.36|29.55|35.25|37.4|37.45|38.34|33.6|37.07|35.53|36.1|39.08|39.92|41.15|39.29|44.77|45.75|41.8|45.43|40.42|41.5|38.8|39.03|41.99|41.5|39.335|74.77|66.82|57.15|67.6|62.38|57|63.71|57.62|53.21|56.17|51.96|55.765|63.74|71.75|95.025|78.605|56.3|57.335|50.6|76.175|69.95|79.34|90.525|
2020-10-25 01:29:00|pink_usa_0818|MAHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.73|11.75|11.15|13.95|12.5|12.07|11.65|12.4|10.59|8.56|8.52|9.93|9.96|12.43|13.07|12.21||15.26|13.73|13.53|12.77|13.81|13.27|11.43|11.23||15.56|16.76||16.02|16.55|17.2|15.41|15.97|17.4|17.43|19.67|20.35|22.32|20.14|21.38|23.55|21.585|22.9025|22.51|19.81|19.85|20.54|
2020-10-25 01:29:02|pink_usa_0819|TRUMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|37.5|43.25|52|61|54|47.375|54.75|55.75|53.125|52.5|50.375|47.4|44.975|38.7|43.375|41.505|46.865|49.82|50|48.6|44.575|10.93|11.795|11.85|13.875|12.015|13.685|15.76|18.165|20.45|19.3|18.5|17.11|20.55|20.285|23.305|25.77|29.545|28.8675|26.5|31.345|28.829|32.21|36.23|31.52|39.374|39.5025|
2020-10-25 01:29:03|pink_usa_0820|AHKSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.9|12.1|13.275|12.6|12.7|9.65|9.356|6.4|7.05|6.8|6.8078|5.8|4.5|5.11|5.65|7.8|10.5||8.91|9.5|9.65|9.97|9.8|10.32|12.35|13.15|11.6|12.47|12.86|14.67|13.24|16.1|13.02|10.75|11.07|8.784|8.65|7.52|10.052|10.238|10.3|10.96|10.596|10.6|13.18|13.3|13.22|12.13|11.57|12.08|10.53|10.58|11.81|13.45|13.16|15.35|15.44|13.32|15.16|16.66|18.58|20.47|16.48|14.67|13.83|12.85|13.77|15.635|17.41|19.458|21.45|25.1|25.794|26.52|25.565|30.825|19.625|20.72|21.64|19.68|22.99|14.845|16.51|17.73|
2020-10-25 01:29:05|pink_usa_0821|SHWDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|31.09|35.45|42.66|43.65|47.53|30.63|33.77|30.0475|24.32|27.36|15.81|21.58|19.88|
2020-10-25 01:29:06|pink_usa_0822|OMRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|13.09|11.75|14.11|18.78|18.22|23.68|24.03|23.53|25.7|28.65|26.8|20.08|19.6|22.41|20.4|19.85|23.92|25.51|29.78|36.38|44.48|40.15|41.83|45.73|45.58|46.2|44.58|29.75|34.89|30.19|32.15|35.98|38.66|45.51|43.84|50.715|59.86|57.985|46.88|43.275|36.2|47|50.695|54|58.01|51.72|67.25|78.64|
2020-10-25 01:29:07|pink_usa_0823|NPSKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.4|15.6|15.55|14.5|13.8|8.2|8.75|8.025|6.9|6.75|8.15|6.5|4.61|5.65|5.552|7.87|7.05|8.25|9.45|||10.8604|10.1|10.65|14.05||14.3|17.35|20.09|18.7|21.25|16.4|19.15|15.844|18.51|11.502|7.29|8.23|9.77|13.078|14.88|15.43|15.244|13.516|17.9|17.4|19.38|14.32|12.75|15.68|12.35|12.79|14.26|15.75|17.92|20.85|24.69|20.33|26.04|28.21|24.754|29.39|30.94|21.3|22.34|18.51|14.305|20.64|23.27|29.63|25.19|26.22|31.41|27.41|21.16|22.71|17.105|17.98|17.415|17.895|19.13|11.94|14.78|16.56|
2020-10-25 01:29:10|pink_usa_0824|NJDCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0795|1.6563|2.1091|2.2031|1.5625|1.9312|1.7|2.1875|2.5781|2.9797|2.9688|3.2375|3.1875|3.8|3.825|3.335|3.455|5.4575|4.775|4.3225|4.4875|4.865|4.1775|3.5725|4.24|4.5625|3.92|4.4125|3.9|2.35|2.8775|3.8075|5.0825|5.8025|6.6975|5.53|5.61|6.2725|5.4575|5.7975|5.09|5.2875|5.65|5.275|4.67|3.5625|3.7125|4.35|4.8325|5.86|7.655|7.69|8.46|8.46|8.36|9.465|8.345|8.83|8.88|9.465|11.19|10.975|11.865|13.04|15.29|17.15|19.21|19.2025|18.145|14.1175|15.94|16.735|16.745|17.515|13.2625|16.21|23.58|
2020-10-25 01:29:12|pink_usa_0825|OLCLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.38|6.505|6.05|7.7|6.69|8.355|7.465|7.455|8.17|10.415|10.82|15.1|12.98|10.6|12.135|14.46|12.51|12.11|11.45|11.64|14.05|15.31|17.54|19.91|21.82|21.09|20.2525|22.34|24.59|28.96|26.81|24.95|27.08|28.89|
2020-10-25 01:29:13|pink_usa_0826|TMICY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.26|100|189.38|187.5|150.64|132.5|75|46.56|37.7|14.8|22.43|26.3|27.6|27.36|16.11|14.6|16.4|20.2|24.63|34.49|39.55|42.4|52.14|42.478|34.38|30.96|34.1|32.57|31.83|29.02|30.03|26.69|34.15|43|36.2|39.15|33.05|39|33.9|29.49|31.55|37.25|38.9|35.97|27.45|31.87|32.95|28.45|31.46|29.33|29.84|30.85|28.86|27.93|30.12|29.175|32.76|38.43|35.15|30.8|32.93|32.62|27.79|35.28|34.37|34.27|41.4|38.62|34.78|34.55|36.57|42.65|52.61|48.69|56.95|57.41|57.03|63.91|54.6|47.36|45.37|47.88|53.1|36.99|55.74|61.54|
2020-10-25 01:29:15|pink_usa_0827|STBFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9011|16.5|17.495|19.38|17.55|17.335|21.47|19.96|18.53|22.02|22.45|21.96|21.78|20.84|21.75|23.42|22.12|22.435|23.87|21.545|21.04|22.27|23.125|21.89|21.805|21|18.45|19.944|18.56|
2020-10-25 01:29:16|pink_usa_0828|FJTNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1155|7.67|8.55|8.42|9.23|6.64|6.66|6.81|6.54|6.94|4.7125|4.61|4.6925|
2020-10-25 01:29:18|pink_usa_0829|SEKEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|6.175|6.7|6.575|6.875|6.025|7.15|6.95|5.925|5.45|7.225||3.975|3.765|3.425|3.625|3.595|3.925|3.94|3.465|3.615|4.375|3.76|4.1|3.15|3.24|3.515|2.605|1.61|2|2.545|3.55|3.915|6.58|7.27|10.5166|12.185|10.69|9.795|8.83|7.87|7.71|8.465|8.08|9.46|10.53|10.83|11.16|12.49|11.82|9.07|8.66|8.68|6.88|7.515|7.77|7.22|7.56|5.08|5.714|5.984|
2020-10-25 01:29:20|pink_usa_0830|IDKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.625|9.25|11.175|10.65|7.5|9.55|9.325|10.45|13.3|15.15|13.15|11.9|12.65|11.405|10.285|10.75|10.56|10.985|9.785|10.905|11.48|10.54||10.53|8.5|8.78|10.11|8.48|7.85|8.55|11.27|10.1|13.51|15.948|14.224|13.47|20.39|19.38|15.72|26.81|16.9|19.05|14.63|15|14|11.72|10.14|11.31|
2020-10-25 01:29:21|pink_usa_0831|JPXGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|8.3|6.8|7.86|7.9|5.445|7.795|7.2|7.24|8.87|8.67|8.915|9.1|9.51|8.785|7.9375|8.92|7.97|8.26|8.75|8.614|11.54|13.92|
2020-10-25 01:29:22|pink_usa_0832|OSCUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|4.1|3.8|4.4|4.8|4.9|5.3|4.2|4.8033|5|5.5|4.4|4.8|5.625|5.5|5.625|4|4.88|9.375|10.02|11.615|14.43|11.9001|12.54|12.215|12.575|14.5|15.825|14.255|15.45|16|13.74|16.43|13.8825|14.14|17.65|17.605|17.2825|18.68|19.535|17.84|17.25|17.19|15.94|16.59|18.65|16.2605|18.397|26.38|
2020-10-25 01:29:24|pink_usa_0833|ZNKKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.8|14.22|15.3165|12.98|9.86|11.632|12.598|13.1255|14.63|10.25|11.88|13.2|
2020-10-25 01:29:25|pink_usa_0834|HKUOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|12.73|13.34|||2.25||15.17|21.53|19.93|21.85||22.35||21.66|23.97|21.76||25|24.18|27.44|||28.43|32.61||32.65|32.65|32.65|30.75|31.19|31.19|24.04|27|
2020-10-25 01:29:26|pink_usa_0835|NCBDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|24|29.5|30|26.97|26|33.89|
2020-10-25 01:29:27|pink_usa_0836|SMMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|6.545|5.72|7.255|6.4|6.025|8.02|6.99|7.525|7.345|7.595|5.575|6.215|5.295|4.915|6.785|6.395|7.035|6.54|8.005|11.518|10.04|9.72|8.94|6.37|7.33|7.39|7.725|7.9|5.17|6.8525|7.7899|
2020-10-25 01:29:28|pink_usa_0837|AJINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12.1|12.475|11.8|11.8|11.1|10.35|11.15|9.6|8.2|10.025|11.0628|10.05|10.1|10.05|9.3453|11.5|11|11.9|11.265|11.75|12.4|11.3|10.62|10.31||10.65||12.65|12.025|11.525|12.535|11.325|10.225|9.894|9.631|10.45|7|7.7181|9.82|9.2743|10.11|9.485|10.08|10.25|10.835|12.16|11.825|12.069|11.8|13.616|14.96|13.28|14.18|14.78|13.2|14.37|14.42|15.75|16.75|18.895|22.45|21.64|19.79|23.85|22.86|23.59|21.73|20.32|20.4|21.71|19.13|18.85|17.92|18.52|17|16.985|15.9|17.31|18.27|17.03|16.09|16.77|20.435|
2020-10-25 01:29:30|pink_usa_0838|JTEKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|31.94|40.77|51.12|44.03|50.7|49.65|52.6|46.8|59.07|40.77|50.45|39.45|34.2|42.83|49.5|52|39.49|41.98|50.92|43.26|40.86|39.71|34.37|36.54|34.54|36.1|38.31|19.93|23.3|24.95|
2020-10-25 01:29:31|pink_usa_0839|EPWDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.23|37.79|32.4687||33.36|35.26|30.86|24.4|25.78|23.75|26.39|26.72|25.61|25.59|26.4|27||27|27|27|22.42|22.42|22.42|18.21|14.87|
2020-10-25 01:29:32|pink_usa_0840|EBCOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|29.75|35|33.25|33.25|20.75|23.875||15.25|14.625|16.0625|16|7.5|7.5|7.0625|9.8438|10|12|10.6875|11.325|11.325|12.25|9.425|10.125|13|13.59|10.375||9.7875|13.5625|11.275|11.5625|9.45|7.625|8.0875|6.425|5.3625|5.79|8.7175|11.0625|11.2|12.6875|9.9525|11.3625|12.1512|13.1475|14.885|10.175|8.5125|9.3525|9.19|10.42|10.69|10.11|12.7675|13.7625|16.0475|15.2125|15.895|15.5025|10.5525|11.2675|12.2375|9.64|11.9125|10.367|12.41|15.12|14.06|15.84|14.76|16.86|19.51|17.19|15.545|17.05|10.85|13.75|13.45|13.1|15.406|9.32|11.47|13.324|
2020-10-25 01:29:34|pink_usa_0841|JSGRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.57|39.64|39.15|43.18|52.15|51.71|55.94|36.72|42.59|41.29|47.09|44.5|40.88|47.91|41.47|55.09|54|54.21|42.68|42.58|47.52|39.68|40.427|45.48|41.35|34.46|43.71|46|50.905|50.88|53.32|53.24|43.26|39.34|37.74|24.01|27.72|30.76|36.1|34.7|22.4|30.65|40.05|
2020-10-25 01:29:35|pink_usa_0842|KNBWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||12|10.9|11.15|11.2|10.3|12.05|11.75|12.7|11.05|9.95|8.15|10.175|8.55|7.1|8.8|8.7|8.4|12.1|11.925|12.1062|11.1062|10.9|12.275|13.25|10.625|8.6312|8.5|8.575|7.525|6.975|6.9|6.895|5.35|5.81|7.18|6.95|8.101|8.58|10.75|10.23|8.63|9.72|9.83|9.99|11.01|12.05|13.57|14.6|13.65|15.9|14.65|14.6|12.55|14.71|17.7|15.5|12.95|13.05|10.53|13.85|14.85|16.35|14.65|12.61|14|13.89|13.45|13.67|12.77|12.08|11.93|11.5|13.05|11.89|15.7075|15.79|14.45|14.5|12.81|14.46|13.215|12.47|13.81|13.7|13.28|13.66|13.97|16.865|16|16.455|18.54|20.77|22.76|25.96|27.295|26.44|25.87|20.43|23.325|21.31|20.36|22.55|20.71|21.714|18.74|
2020-10-25 01:29:38|pink_usa_0843|TKFOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4||13.77|13.66|13.38|13.38|10.9|12.51|13.66|13.66|11.81|8.78|
2020-10-25 01:29:39|pink_usa_0844|TTUUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.55|5.55|5.55|4.95|4.095|
2020-10-25 01:29:40|pink_usa_0845|ATEYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|28.5|38.5|31.3|20.9|22.76|20.86|22.4|31.7|39.28|38.36|33.58|31.98|42.9|38.5|36.96|39.86|48|56.7|46.9|50.24|56.66|46.13|43.73|33.29|28.84|23.78|22.56|21.26|15.08|15.52|17.2501|27.4|25.79|25.08|22.26|20.18|22.388|17.51|18.01|10.7|9.88|15.63|15.52|13.5|14.51|15.34|16.76|12.78|12.11|9.91|12.48|12.9|12.84|12.64|10.71|7.01|8.47|9.26|11.1|13.61|16.45|17.5|18.8|18.53|18.36|21.5|20.15|21.22|19.7|22.13|25.83|42.9|56.9|32.48|56.59|48.27|
2020-10-25 01:29:42|pink_usa_0846|BSEFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|37.33|42.71|32.83|29.72|31.505|25.16|25.62|28.87|29.89|23.44|26.19|27.58|32.15|37.33|35.24|35.95|35.86|36.71|27.08|24.35|28.25|22.53|25.71|26.57|22.1|26.78|25.915|
2020-10-25 01:29:43|pink_usa_0847|TINLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.8765||16.775|1.35|18.5|20.5|22.0565|22.0565|22.0565|32.75|32.75|31||31|28.75|27.3|24.125|21.5|20.775|17|14.875|13.955|10.85|15.475|15.7163|16.495|16.7|14.555|16.695|20.91|22.06|21.74|17.29|15.34|17.125|15.215|12.62|12.12|11.945|10.555|11.715|10.98|12.62|12.465|12.145|13.355|16.99|19.398|15.78|17.365|17.75|17.27|19.84|20.24|18.99|19.6|20.4|22.339|19.2|18.385|19.68|15.29|16.54|17.03|19.56|18.83|16.38|16.29|15.99|
2020-10-25 01:29:44|pink_usa_0848|SGAMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|2.73|2.23|3.16|3.21|3.1|3.02|3.39|3.8|4.69|4.34|4.82|5.62|5.38|5.06|5.02|4.76|4.25|5.03|6.08|7.25|6.46|5.489|4.84|4.005|3.1943|3.68|3.27|2.44|2.33|2.71|2.73|3.55|3.694|3.635|3.28|3.42|3.05|3.914|4.42|3.72|3.42|2.905|3.02|3.54|3.61|2.98|2.9525|3.1|
2020-10-25 01:29:46|pink_usa_0849|MKTAY|price|0.11577140054|10.4005|13.9934|12.9536|12.1972|11.4407|8.8877|10.8735|10.6917|9.5572|9.6259|11.3105|14.4389|17.9972|15.8141|18.2549|17.4298|17.6191|21.7445|21.882|37.1287|35.4958|33.0033|27.434|29.1185|32.6251|32.7456|40.1197|44.3125|39.625|50.5|33|34.625|7.125|8.0625|7.0625|7.875|7.6875|7.0625|6.1875|7.4375|8.8125|8.3125|8.25|9.75|10|9.875|9.25|7.375|7.875|8|7.5|7.4375|8.0625|7.8125|6.875|6.5|6.9375|7.5625|7|5.375|5.5625|6|5.2188|5.625|5.2813|6|4.7188|4.5|4.25|3.875|3.75|3.1563|3.135|2.9|2.875|3.3|3.275|3.2095|3.175|3.45|3.615|4.125|4.92|6.385|6.775|7.175|6.89|9.2|9.5|10.565|11.475|15.28|15.155|16.5|14.75|18.62|19.025|22.785|24.033|15.68|17.435|17.01|9|11.51|11.615|12.485|17.04|16.575|15.5|14.0801|17.355|23.44|23.4|23.525|18.68|20.1301|18.91|16.845|20.5|22.115|30.085|26.17|25.45|27.61|26.7|29.74|27.8|26.0425|25.1|27.835|28|31.0025|31.415|35|34.735|35.02|35.79|39.01|42.126|49.564|44.835|44.74|34.5856|34.765|36.05|32.32|33.69|30.0885|32.3525|39.5|47.05|
2020-10-25 01:29:50|pink_usa_0850|KNCAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3|21|19.55|20.8|23.15|19.85|19.64|20.3|16.85|16.63|13.8|14.49|17.35|15.32|15.3825|14.168|14.61|15.11|17.14|19.8|18.57|19.63|22.55|22.7|20.91|23.47|21.34|20.06|16.8|14.195|16.73|20.31|17.75|16.36|16.24|18.99|16.622|18.51|20.8|17.6|19.66|18.74|14.4|13.04|8.42|6.96|5.66|
2020-10-25 01:29:51|pink_usa_0851|MNBEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|6.6|7.7|8.07|9.32|10.16|12.13|11.31|10.37|12.62|10.65|9.93|7.2|7.96|9.38|7.94|6.92|6.85|7.03|7.54|10.13|14.5|17.66|22.07|27.45|29.57|32.3|33.18|23.74|17.49|16.12|13.06|18.24|19.55|28.31|33.98|31.61|41.71|42.64|34.04|39.09|27.74|29.99|31.43|34.8|42.42|29.83|35.93|37.8|
2020-10-25 01:29:53|pink_usa_0852|YKLTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.09|23.14|25.61|25.51|25.37|26.38|27.56|34.57||26.41|24.83|25.12|23.9101|||35.02|35.04|39.42|36.6|34.9|33.73|37.68|36.73|33.22|29.73|28.325|27.03|25.02|34.8|26.73|
2020-10-25 01:29:54|pink_usa_0853|THKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|5.25|6.66|7.28|9.69|9.23|10.97|10.2|9.37|11.32|11.95|12.37|8.73|9.71|10.43|9.35|7.94|9.14|9.76|9.73|11.32|12.31|10.79|11.91|12.64|12.65|12.755|10.84|7.74|9.37|9.13|8.45|9.8|11.06|13|14.525|16.81|18.825|20.775|15.1|13.49|9.32|12.31|11.66|13.05|13.75|10.6615|12.6|12.22|
2020-10-25 01:29:55|pink_usa_0854|FELTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2188|3.4438|3.1469||2.6219||4.1937|4.2938|4.7234||5.7031|5.5703|5.4375|5.3328|6.0156|5.6359|4.7875|4.7578|4.35|4.9516|6.3094|6.5216|7.4797|6.6437|6.9688|9.3047|8.4344|9.6094|10.3203|7.1825|6.96|8.4025|7.68|7.84|5.48|6.81|8.08|
2020-10-25 01:29:57|pink_usa_0855|KYSEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|10.96|9.5|9.19|11.42|10.81||10.59|9.01||11.47|10.69||11.18||11.65|11.33|12.1|12.087|12.13|9.78|9.91|9.91|8.46|8.46|8.83|
2020-10-25 01:29:58|pink_usa_0856|RNECY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.91|4.58|4.12|4.81|4.41|4.44|3.09|2.9|3.39|1.86|2.3|1.77|1.3|2.18|2.24|3.12|3.67|3.85|4.15|3.5|3.68|3.51|3.17|3.04|3.21|3.05|3.08|3.95|5.4|4.45|5.58|5.6701|5|4.94|3.33|2.25|2.28|2.36|3.09|3.418|1.84|2.52|3.595|
2020-10-25 01:29:59|pink_usa_0857|TOSCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3392|2.85|||2|||3.69||3.97|||4.1|5.24|5.48|5.5|4.86|3.5|3.95|||7.15|8.8|11.98|11.7|22.94|20.21|16.1|15.2|12.4|12.4|12.4|12.4|12.4|14.511|14.511|16.85|
2020-10-25 01:30:00|pink_usa_0858|TKGSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|9.125|9|9.875|10.165|11.0275|11.425|11.3|11.085|11.28|11.5|11.3875|11.225|11.7825|12.6075|13.625|11.8125|13.4187|13.1188|13.6563|12.3|12.65|14.3938|14.35|13.6|15.8594|13.7625|12.1062|11.7531|11.5313|10.225|11.5938|11.5813|11.5625|12.9906|12.7937|11.252|12.78|12.76|12.22|12.28|13.46|11.958|13.15|12.14|10.7|11.18|11.44|
2020-10-25 01:30:02|pink_usa_0859|TSUKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8||20|20.9|25.9|25.2|27.105|23.692|20.699|19.5|21.2|23.325|26.505|23.1|23.165|17.5|24.8|26.09|27.8|32.25|27.2|28.8|30.51|29.82|30.9|30.5|36.3|31.7|32.905|33.674|35.139|25|42.184|35.925|36.182|37.413|35.252|40.751|36.471|33.625|37.8|31.428|36.935|40.25|40.1025|42.535|39.11|49.349|56.05|
2020-10-25 01:30:05|pink_usa_0860|KNAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0478|19.6||18.05||17.25|18.4||18.0695|27.601|35.49||||23.18|20.19|24.55||||24.57|23.82|18.2|18.45|||22.3492||26.89|41.9|||46.86|58.19||51.71||46.39|38.75|41.91|45.53|45.53|41.86|41.86|41.08|37.05|42|
2020-10-25 01:30:07|pink_usa_0861|KNMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|22.21|16.7|17.45|30.81|29.5|29|24.8|23.25|21.9|22.29|20.7|23.55|22.05|26.04|22.55|24.7|29.59|26.02|23.31|26.63|32|37.92|34.434|24.97|25.46|14.95|19.35|20.8|18.36|19.85|16|17.48|21.24|19.35|23.61|33.15|29.56|26.37|21.8|23.5117|22.99|19.93|21.69|24.8|23.1|24.1|22.26|21.73|19.19|18.95|18.685|21|24.57|26.97|36.8|36.78|39.57|44.48|58.06|51.76|58.28|50.21|49.94|38.97|42.111|42.68|46.65|47.55|40.76|24.03|34.35|40.85|
2020-10-25 01:30:10|pink_usa_0862|MIXIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.5|61|57.3|53.5|37.5|36.75|44.93|33.34|32.21|36.2|39.38||41.52|47.35|62.97|50.12|45.77|37.68|25.75|24.14|22.132|24.75|20.4|19.35|19.4725|12.16|16.55|27.33|
2020-10-25 01:30:12|pink_usa_0863|STAEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|15.3397|16.4309||16.5||13.3688||||15||18.78|18.7848|21|22.95||25.7572|20|21.78|23.5471|21.33|19.32|22.35|21.71|21.15|27.49|26.99|30.02|30.07|36.2||37.43|35||35|35|35|26.93|26.41|20.71|24.67|28.45|
2020-10-25 01:30:13|pink_usa_0864|CCOJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8.35|8.75|8.81|9.01|9.12|8.5|8.53|8.59|7.64|7.8|8.81|8.73|9.88|10.44|8.87|8.56|7.81||8.32|8.69|9.76|10.55|11.23|13.24|12.81|13.65|15.94|15.97|17.52|19.2631|19.76|20.26|13.46|14.605|12.5|12.6025|11.34|12.71|10.89|9.1582|8.42|
2020-10-25 01:30:15|pink_usa_0865|SQNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|31.5|16.3|23.85|25.6|21.45|20.45|18.35|22.5|17.05|17.9|17.81|18.67|19.6|21|16.0321|15.54|12.78|11.49|11.97|15.9|17.63|19.1|17.2195|21.18|20.95|20.55|22.9564|24.59|24.4599|26.51|30.78|34.4|25.21|29|33.76|36.39|48.19|44.75|49.36|41.58|26.74|35.165|31.28|45.312|49.98|45.8275|50.68|63.771|
2020-10-25 01:30:17|pink_usa_0866|NRILY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4821|4.3044|5.8044|6.3361|5.916|6.3154|6.1102|5.2948|6.0207|5.8223|5.4105|6.4766|6.0055|6.6899|5.8361|5.7562|5.686|6.4366|8.9174|9.4793|8.6777|8.2424|8.8168|9.1488|8.4256|10.4545|10.8595|10.584|11.5152|10.4|11.0909|10.0727|10.4848|12.32|13.5333|12.56|15.1067|14.68|15.8133|14.2|13.5733|14.5733|16.9333|19.95|21.2125|21.12|26.1|29.5475|
2020-10-25 01:30:19|pink_usa_0867|NGKSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|9.72|8.25|9||11.63|10.46|10.49|12.28|12.5325|14.155|14.45|10.15|9.73|9.0085|9.51|9.69|7.72|6.75|8.41|
2020-10-25 01:30:20|pink_usa_0868|CSIOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|72|87.76|89.84|76.25|78.15|70.18|71.21|80.45|89.51|71.47|59.35|60.23|68.6|61.57|74.32|91.3|78.14|87.71|92.5|121.35|118.125|145.3175|161.44|157.82|189.94|197.68|178.98|235.74|198.2935|142.433|139.595|140.55|144.5|155.75|140.75|144.25|148.96|161.55|163.02|116.46|129|126.75|152.32|199.1|139.2|173.305|164.8|
2020-10-25 01:30:22|pink_usa_0869|DCMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|99|196|189|142|147|100|92|87|56|57.5|65.19|22.91|19.55|18.46|19.6|22.23|26.29|22.03|20.61|18.25|18.87|18.4|17.27|14.92|17.32|15.18|15.03|13.85|15.24|15.76|18.31|15.66|14.75|16.7|14.8|14.53|14.51|18.84|14.21|14.77|15.53|14.16|15.29|14.99|16.96|17.17|18.07|17.82|18.44|17.69|16.74|15.94|16.42|14.45|15.28|15.02|16.35|16.29|15.37|17.3|17.08|15.16|17.83|18.59|17.15|20.55|23.43|25.83|25.91|23.17|24.38|24.69|23.17|23.62|25.35|25.55|26.87|21.6|22.235|23.17|25.61|27.922|31.655|27.525|36.84|
2020-10-25 01:30:24|pink_usa_0870|NTDMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1900|1392.5|1450|1457.5|1529|1550|1425|1713|1721.5|1823|1800|1845|1730|1659.73|1585|1700|1477|1522.5|1452|16.29|16.195|15.375|16.8|16.01|15.04|17.9|18.15|16.15|20|22.1|27.2211|25.1|23|24.15|24.95|22.75|23.85|25.75|25.3|27.2|21.5|22.55|22.75|26.1|27.8|28.25|27.05|25|
2020-10-25 01:30:26|pink_usa_0871|TOTDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|10.71|9.3|8.75|8||9.2|11.4|16.2|16.6|22.5|20.7|17.37|17.45|17.9|15.96|16.26|17.2||17.55||19.79|19.95|17.25|14.19|15.5|18.2|14.71|15.248|12.3|10.75|13.9|13.09|12.026|13.43|13.97|13.92|14.146|16.124|15.01|16.4|15.16|15|14.85|15.06|14.99|17.93|20.46|27.9|31.66|25.52|25.26|22.36|23.34|28.7|36.66|29.33|34.77|30.5|39.33|37.73|39.9|39.06|38.76|38.62|58.14|52.44|48.06|43.65|35.63|38.84|38.56|37.1275|43.285|29.67|38.87|45.52|
2020-10-25 01:30:28|pink_usa_0872|DIFTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.31|22.64|29.01|29.71|28.51|28.55|26|25.13|29.25|35.6|41.085|40.12|36.74|35.4|39.31|46.37|51.4|43.15|41.72|33.55|33.485|35.97|31.76|32.88|30.81|24.13|23.488|22.3104|
2020-10-25 01:30:29|pink_usa_0873|DITTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5|||137|147||138.6555||161||203.5|167.3|165.75|137.62|137.62|137.62|122.5|131|124.1|93.9734|93|87|
2020-10-25 01:30:30|pink_usa_0874|OJIPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|46.8|37.75||48.45|42|43.35|48.5|46.5|45.75|45.95|46.5|55.75|48.35|49|33.35|31.55|33.97|33.38|39.03|43.88|48.19|44.49|40.74|37.7|33.72|41.14|43.11|43.1|40.11|40.75|38.14|39.26|41.58|47.38|50.89||63.21|63.83|63.15|73.22|52.94|61.82|58.49|53.59|56.04|55.04|46.565|47.25|
2020-10-25 01:30:31|pink_usa_0875|CYAGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|18.5|24.05|28.45|22.145|19.9|21.3|21.74|26.05|29.84|23.905|30.18|31.16|31.14|38.77|52|53.5|55.375|45.215|40.72|37.95|40.45|34.3|39.1475|47.525|54.68|
2020-10-25 01:30:32|pink_usa_0876|SSDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.5|13|16.25|11.5|11.375|9.875|9.5|8.7|9.35|10.25|13.4|11.4|12.8|10.5|10.75|11.5|12.2|12.1|12.8|12.75|14.45|13.3|12.65|14.95|19||18.9|19.55|21.1|21|21.2|21.8|23.61|25.65|22.5|21.81|20.26|14.6|16.2|18.21|19.6|22.37|22.05|22.42|21.76|18.9|18.28|18.66|18|17.27|15.013|13.98|14.03|14.04|14.5|16.22|15.78|18|18.32|17.23|13.93|18.59|22.12|20.1|20.67|22.24|25.31|26.56|25.8|26.6|36.28|41.17|49.1|58.59|80.9|76|59.1|72.325|79.34|81.06|71.49|59.23|65.41|57.9|
2020-10-25 01:30:34|pink_usa_0877|JSCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.28|17.5|16.5|17.52|19.39|18.97|17.4||20.48|16.87|15.87|18.9|19.97|19.25|18.35|19.28|18.52|16.74|17.71|17.43|17.32|17.88|13.61|15.37|14.22|12.92|15.68|15.835|17|16.85|19.08|19.49|22.22|17.08|18.67|14.65|15.533|15.25|15.76|18.54|17.2|19.294|21.545|
2020-10-25 01:30:36|pink_usa_0878|OPHLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0233|3.5677|4.372|4.8167|4.2993|5.8547|5.7893|5.3933|5.9|5.8967|7.542|7.3353|8.0667|11.9933|14.63|14.415|9.325|7.335|7.16|7.45|7.06|7.63|10.166|7.74|9.64|6.6201|6.46|5.83|6.22|7.55|7.4195|9.24|10.31|
2020-10-25 01:30:37|pink_usa_0879|YAMCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|8.95|10.7|11.7|13.15|11.75|12.4|10.2|12.65|12.2|10.7|11.14|10.85|8.96|10.34|9.21|9.55|10.66|9.86|11.02|13.6|15.42|12.3|15.84|13.15|15.416|18|20.36|21.6|24.53|31.39|29.53|31.11|30.41|27.83|34.93|36.4|35.95|42.2|51.6|53.55|41.9|50.18|48.65|44.65|57.33|40.95|47.56|47.46|
2020-10-25 01:30:39|pink_usa_0880|YOKEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.82|27.5|25.19|25.71|23.94|22.02|25.81|22.2205|24.42|20.7|22.02|25.37|30.11|32.86|32.842|33.94|38.57|39.49|34.85|43.46|31.68|40.72|38.45|36.944|35.774|22.7285|31.59|32.83|
2020-10-25 01:30:40|pink_usa_0881|KSANF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|4.6|5.05|6.55|7.8|8.05|7.95|||10.3|8.86|8.96|9.04|9.8|9.7|10|10.5|11.15|10.9|13.5|14.14|13.45|14.33|16|14.88|15.77|18.47|16.7|14.17|13.95||19.85|20.85|18.66|19.8089|||24.3822|25.55|20.43||18.78|19.11|20.89|19.51|19.51|19.51|19.51|23.45|
2020-10-25 01:30:41|pink_usa_0882|ITTOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.975|5.2475|5.42|5.325|4.3946|5.2438|6.0725|5.355|4.98|4.77|5.285|6.42|6.465|6.8055|8.975|9.0425|10.75|17.22|8.9213|10.66|9.588|11.8|13.25|13.88|14.085|12.13|18.41|17.9|
2020-10-25 01:30:43|pink_usa_0883|GREZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.9162|||17|23.95|30.962|33.95|25.55|17.84|20.47|16.27|12.35|9.97|7.74|9.86|10.45|8.88|7.44|6.2|6.5||4.3|4.55|5.22||5.25|5.35|6.3|9.09||6.42|6.42|5.85|5.05|4.3|4.1|4.1|4.1|4.1|3.5|4.04|4.25|
2020-10-25 01:30:44|pink_usa_0884|SKSUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.83|52.59|52.04|54.42|59.15|51.17|59.317|57.55|61.23|65.8635|64|52.94|65.69||71.94||85.13|88.1|93.4||102.75||||102.75|102.75|102.75|102.75|102.75|55.9|73.01|80.05|
2020-10-25 01:30:45|pink_usa_0885|DACHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8359||11.8546|13.05|12.63|12.87||12.25|12.62|11.7||||12.07|11.6||10.8||10.8|10.8|10.8|8.3|9.9|9.52|9.52|7.6|
2020-10-25 01:30:46|pink_usa_0886|IHICY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4437|11.5375|10.2937|10.7422|12.7625|12.1625|11.9437|11.9812|6.8125|6.8563|4.975||7.3063|6.3063|8.4375|8.6188|9.9313|8.44|8.12|8.65|10.11|6.8|6|5.88|5.27|5.55|6.3|3.79|3.48|
2020-10-25 01:30:47|pink_usa_0887|SNPHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3933|14.1133|13.2267|14.2533|13.24|15.3067|12.8867|15.2733|14.64|16.32|15.5933|14.7333|18.3933|18.58|17.92|25.0467|14.22|13.39|16.56|15.61|15.71|14.895|11.945|14.9|13.255|15.61|15.69|15.645|17.46|15.76|14.205|15.095|16.54|17.84|19.3|17.88|18.93|19.88|
2020-10-25 01:30:49|pink_usa_0888|DSCSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|17.99|23|24.03|30.68|32.74|40.67|45.53|42.9|34.47|34.04|23.6|28.3925|29.72|39|47.64|38.96|48.19|48.81|
2020-10-25 01:30:50|pink_usa_0889|KSRYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|18.56|22.36|22.83|32.57|39.5|44.9|36.52|28.94|34.99|32.8|35.19|29.465|23.575|24.5|24.96|
2020-10-25 01:30:51|pink_usa_0890|SOHVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7725|6.465|7.5625|7.2175|5.5525|4.575|5.6725|5.0725|4.9|6.0025|5.92|5.5125|5.6175|6.8375|6.7825|8.3918|7.2681|5.2575|5.6025|5.175|5.8425|6.4|7.8575||8.3025|||9.35|8.35|7.42|8.2175|8.74|7.98|7.74|7.08|6.12|5.5|5.75|
2020-10-25 01:30:52|pink_usa_0891|JPSWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625||19.625|30.25|36.75||32|40.5|55.375|34.6875|27.25|23.5|33|28.75|33.25|28.375||25.75|25.75|19.625|16.75|15.055|17.1|16.755|12.9125|14.4823|15.6|13.36|13.2875|14|13.575|11.1125|10.525|9.9375|9.0125|10.8125|10.565|7.925|8.6|8.2875|11.2125|11.325|8.1|8|7.51|11.77|15.86|16.12|14.18|12.17|8.914|9.16|8.4799|9.72|9.83|4.82|7.1745|8.29|
2020-10-25 01:30:54|pink_usa_0892|MTHRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.11|31.3|
2020-10-25 01:30:55|pink_usa_0893|HPHTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|9.575|9.275|9.475|11|11.65|14.225|15|15.775|18.845|17.225|20.925|20.6|17.655|18.375|16.7|17.64|17.875|19.825|17.435|19.115|19.6|22.65|24.175|23.96|24.8442|30.625|28.92|22.24|27.8099|27.43|27.785|30|26.3|28.81|31.2|31.19|33.93|38.45|42|39.58|30.33|37.07|38.16|37.24|42.02|43.9|44.45|47.84|
2020-10-25 01:30:56|pink_usa_0894|THYCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3875|4.5625|4|4.4375|3.8925|3.125|3.6|3.2875|2.9425|3.4225|4.3125|5.15|4.4325|4.8175|5.4375|5.445|5.3475|6.9325|5.8575|8.125|10.4475|9.315|9.02|10.08|9.695|8.0075|7.7348|7.4326|7.5575|7.4875|6.1575|5.905|7.45|8.105|8.6425|8.68|9.3175|10.03|8.8|8.3|7.33|8.43|8.32|7.4|6.7|7.54|4.1135|5.79|6.74|
2020-10-25 01:30:58|pink_usa_0895|AMDWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9.63||9.63|9.95|9.95|9.95|9.95|7.73|9.5|8.72|
2020-10-25 01:30:59|pink_usa_0896|PORBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7|37.7|38.1|37.298|48.25|56.5|58.7|68.96|85.2|92.66|89.3|80.1|91.37|27.63|32.98|35.79|42.78|47.25|28.77|27.42|29.06|26.52|24.24|25.06|18.5973|17.71|17.885|
2020-10-25 01:31:00|pink_usa_0897|TKYMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|6.0781||5.1594|5.4969|3.8344|7.9031|10.325|11.3469||11.6563|14.01|16.14||15.85|13.9|13.17|11.66|12.58|11.22|13.3|8.57|10.91|11.73|
2020-10-25 01:31:01|pink_usa_0898|JTTRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|17.95|18.95|18.2|18.6|19.02|17.35|18.576|18.66|25.04|22.49|17.0425|22.01|21.13|21.6|27.63|17.59|22.565|22.09|
2020-10-25 01:31:02|pink_usa_0899|SUOPY|price|0.400921658986|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|29|26.5|||39.45|34|37.55|33.55|40.7|37.82|32.2|21.58|24.96|20.89|13.69|13.96|22.8|20.76|18.23|||15.71||24.85|34.07|30.69|20.13|20.73|12.83|13.09|12.89|17.22|31.47|35.29|33.61|40.85|51.47|47.54|43.65|28.21|22.55|26.48|28|26.89|25.18|28.82|32.16|30.38|
2020-10-25 01:31:04|pink_usa_0900|SUMCF|price|0.400384368994|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|15.15|15.15|18.85|18.75||16.9|18.1|17.1|17.59|18.87|16.88|8.3|10.25|9.8|8.2|6.6|11.5|10.45||9.2||7.76||14.88|18.45|16.23|9.78|10.37||6.35|7.45|12.32||17.61|16.87|20|25.89|25.44|21.64|11.8|11.88|12.87|14.1348|16.58|12.43|13.84|15.25|14.94|
2020-10-25 01:31:05|pink_usa_0901|NIPMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|24.41|21.49|22.83|20.38|18.91|22.11|22.77|24.35|27.48|31.18|32.52|29.01|22.32|21.15|||21.15|17.55|21.5|17.92|20.89|17.02|20.49|22.42|
2020-10-25 01:31:06|pink_usa_0902|TYTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|13.38|14.56|13.91|11.57|11.41|12.54|11.24|12.23|12.23|7.98|11.6|13.13|
2020-10-25 01:31:07|pink_usa_0903|CCOEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.13|4.1|4.77|4.53|4.715|4.19|3.99|3.66|4.825|4.87|4.965|6.16|6.005|5.485|6.075|5.885|5.035|6.215|5.94|7.81|11.78|11.91|12.6|9.9|11.56|9.66|12.88|13.96|16.09|18.09|28.205|
2020-10-25 01:31:08|pink_usa_0904|UHOIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|14.95|9.9|13.5|12.64|
2020-10-25 01:31:09|pink_usa_0905|TYOYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.25|56.25|55.25|48.4|59.85|48.15|51.65|31.7|37.44|37.87||37.3|34.72|51.64|60.97|51.34|51.48|50.16|44.25|41.8|47|58.4|59.94|49.27|55.89|41.62|34.625|40.04|46.71|52.7|65.5|70.5|66.5|70.41|106.57|112|59.5125|77.21|70.72|83.9|118.66|104|124|114|
2020-10-25 01:31:10|pink_usa_0906|CLBEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.34|8.2|7.88|6.848|6.9|7.91|8.37|5.93|6.594|8.09|
2020-10-25 01:31:11|pink_usa_0907|CBCFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1875||21.805||23.44||26.75|24.43|24.58|27.45||36.4||40.4|36.4|41.75|40.75||36.3|32.4|35.25|41.3|36.98|32.95|33.6|35.23|33.07|31.22|27.25|28.7|31.45|32.7|23.26|27.6|32.55|
2020-10-25 01:31:12|pink_usa_0908|SWPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.36||67.83|67.83||67.43|51.28|54.88|53.68|56.11|44.11|44.15||52.24|52.24|58.64|58.64|54.86|54.86|59.83|52.56|51.05|
2020-10-25 01:31:13|pink_usa_0909|TOKUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.03|15.16|12.65|14.39|12.388||14.398|13.05||13.056|13.492|14.69|15.61|16.476|15.986|14.992|14.98|15.002|15.114|14.38|16.56||16.83|16.16|16.28|16.28|17.94|17.92|18.4075|14.83|15|12.739|
2020-10-25 01:31:14|pink_usa_0910|FJTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|10.26|10.75|12.73|8.4|10.06|10.15|9.17|11.03||12|13.1|14.72|14.35|13.28||13.21|13.22|10.6|12.05|12.51|12.51|11.86|18.48|22.43|
2020-10-25 01:31:15|pink_usa_0911|ASCCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81|25.9|25.16|26.33|23.58|20.725|17.63|16.25|19.94|19.78|16.18|17.79|14.82|14.24|17.26|15.51|14.27|12.33|13.69|10.963|16.879|17|8.72|11.25|13.39|
2020-10-25 01:31:16|pink_usa_0912|UBEOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|22.99|||10.92|10.5|10.21|10.21|10.21|10.612|10.612|8.47|
2020-10-25 01:31:17|pink_usa_0913|MDNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1||24.9|25.25|24.4|25.6|25.8|27.05|25.3|29|27.75|28.05|25.08|27.5|27|26.4||28.1|24.59|22.25|21.91|21.3|22.35|19.82|27|27.04|28.45|26.3||44|45.57|45.63|46.63|48.95|43.8|43.36|43.36|45.28|46.87|49.5|46.5|49.66|47.75|
2020-10-25 01:31:18|pink_usa_0914|SSMXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.675|10.375|9.54|12.16|11.49|14.63|15.95|15.475|14.843|15.555|18.64|20.15|22.38|27.835|29.8|25.71|32.73|31.88|34.455|37.32|28.59|31.125|30.29|32.139|39.325|43.61|46.4|43.08|23.7|30.18|33.8|34.29|34|35.66|38.26|47.882|
2020-10-25 01:31:20|pink_usa_0915|NPKYY|price|0.640664961637||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|11.12||14.42|14.08|||11.61|||||10.49|10.29|9.91|9.7005|9.48||13.71|13.38|14.49|16.04|12.55|12.35|10.3|10.3|10.3|10.3|10.3|11.3|11.3|8.76|16.02|9.49|
2020-10-25 01:31:21|pink_usa_0916|AIFLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.6|0.27|0.9|0.31|0.38|0.38|0.33|0.35|0.24|0.35|0.36|0.31|0.32|0.535|0.445|0.505|1.42|1.61|2.42|2.66|1.93|1.88|3|2.2|1.69|1.76|1.55|1.9|1.58|1.74|1.61|1.58|1.53|1.506|1.8|1.651|1.734|1.69|1.48||1.48|1.22|1.22|1.08|1.11|0.9753|1.24|1.3|
2020-10-25 01:31:22|pink_usa_0917|MSUXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.7333||||9.0833||||8.8|8.8|10.65|12.36|13.1333|14.39|12.38|13.9|14.15|16.5|17.93|16.8|17.62|22.75|28.76|27.87|27.4|29.5|20|20|24.4|23.7982|23.7982|23.7982|26.1|26.1|28.25|
2020-10-25 01:31:23|pink_usa_0918|YMDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|68.75|37.25|54.3699|67.1491|61.5|69|68.05|63.25|66.4|64|78.25|74.45|68.29|62.65|50.5|44.51|37.75|43.63|38.5002|29.8313|3.38|3.14|3.73|3.16|3.32|4.0794|3.91|4.2|4.39|5.03|5.052|5.07|5.51|5|5.08|5.36|5.75|5.64|5.145||4.74|5.01|4.42|4.62|5.15|4.4|3.56|5.42|
2020-10-25 01:31:24|pink_usa_0919|NPPNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|11.75|12.05|16.01|17.13|18.36|15.95|14.4|16.15|15.8|17.4|17.61|20.08|21.45|15.565|19.97|19.57|
2020-10-25 01:31:25|pink_usa_0920|KSPHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4271|25.8|25.99|28|26.8|26.9|31.5|28.6|27|23.24|23.8|28.5|21.1|23.8|22.6|
2020-10-25 01:31:26|pink_usa_0921|YORUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|23.37|||20.45|20.45|20.45|20.45|20.45|20.45|15.45|15.1032|
2020-10-25 01:31:27|pink_usa_0922|KTWIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|26.4998|20.6|32|33.4|31|27.05|27.6|27.75|31|28.95|29.05|27.5|25.78|24.59|22.77|21.52|21.15|21.51|20.75|21.08|20.54|21.6|23.32|21.99|20.76|24.67|24.45|21|20.66|23.11|21.9|22.52|21.33|24.905|26.74|28.98|32.92|31.556|28.19|28.74|23.7|24.98|23.96|27.35|30.01|22|27.7|33.06|
2020-10-25 01:31:28|pink_usa_0923|IIJIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|74|109.4375|76|62|38.5|11|11.25|7.4|6.06|6.36|5.55|3.161|4.3|2.869|2.15|4.12|7.09|4.1|4.36|3.73|2.6|4.11|3.8|7.06|9.06|10.52|9.1|7.31|7.55|8.67|10.03|8.38|7.74|9.19|8.01|9.53|5.79|2.74|2.61|3.8|5.84|5.05|5.66|7.55|6.67|6.76|7.34|9.39|10.8|9.08|8|9.46|12.56|11.2|16.9349|19.64|14.11|14.2|11.4|12.16|9.98|9.3537|8.27|8.028|8.82|9.84|10.7|9.829|9.3|7.35|8.94|9|9.2|8.941|10.3|10.55|10.28|10.51|10|9.28|11.2|13.11|14.12|18.275|23.007|
2020-10-25 01:31:30|pink_usa_0924|JPRRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|||4420|4420|3270|3270|3270|3270|3270|4000|4000|4000|4412.0684|4412.0684|2835|2857|
2020-10-25 01:31:31|pink_usa_0925|MMSMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.492|5.48|4|3.732|3.428|3.688|4.264|5.128|7.816|7.244|11.6|11.54|8.36|8.15|5.95|4.19|5.17|4.8|4.68|5.18|3.39|4.22|4.914|
2020-10-25 01:31:32|pink_usa_0926|JVCZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|10.09|10.03|12.42||9.98|8.97|11.1025|9.03|10.78|11.16|10.371|||15.69|13.72|11.85|10.19|9.93|9.93|9.16|11.81|9.92|8.98|8.98|5.77|
2020-10-25 01:31:33|pink_usa_0927|TSSJF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|17.26|19|18.55|16.4||16.4|16.4|16.4|16.4|19.19|20.05|16.794|16.9|
2020-10-25 01:31:34|pink_usa_0928|NHNKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|10.155|9.95|11.305||13.125|12.925|12.25|9.1|11.25|13.83|13.91|12.2|11.11|11.64|11.81|10.94|11.84|14.08|14.08|15.44|15.68|14.49|13.58|15|14.11|19.73|17.62|15.79|
2020-10-25 01:31:36|pink_usa_0929|MAURY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|11.59|10.9|14.04|14.25|12.49|14.39|13.49|15.19|16.08|12.95|18.23|14.88|15.49|16.67|15.4|14.49|16.15|21.34|18.97|18.36|19.66|17.58|18.64|16.91|18.87|22.37|25.42|25.19|32.36|28.77|25.88|26.5|28.82|28.18|30.3|28|36.394|39|42.83|48.2|39.95|40.245|41.26|44.3|48.59|33.45|36.24|38.29|
2020-10-25 01:31:37|pink_usa_0930|FUAIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|2.65|5.5|7.75|8.78|10.56|8.65|6.83|6.12|6.74|6.49|5.35|4.44|4.06|4.72|2.98|2.68|2.6|2.51|2.02|2.07|2.33|2.01|1.95|2.08|2.48|2.45|2.2901|2|1.61|1.74|1.69|1.57|1.68||1.9|1.53|1.5|1.44|1.15|1.19|0.93|1.32|1.44|1.06|1.32|0.78|0.97|0.85|
2020-10-25 01:31:38|pink_usa_0931|KIKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0567|7.82|||12.6417|13.8617|17.065|14.93|13.955|16.5917|16.7817|18.3333|16.5833|16.4433|15.32|15.7|16.47|20|20.4|24.4|28|28.75|24.35|21.7|23.3|25.58|17.275|25.66|26.52|
2020-10-25 01:31:39|pink_usa_0932|TOPCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.46|5.09||4.8|4.55|||5.6|||9.6|15|14.75|15.45|23.04|22.35|21.5|24.96|21.432|13.32|17.27|12.95|9.84|13.62|15.41|19.165|17.27|17.72|21.74|18.86|16.84|18.06|11.98|12.5|12.25|13.1|12.9|7.64|8|8.91|
2020-10-25 01:31:40|pink_usa_0933|AKBIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.53|||4.52|4.44|4.4|4.4|4.41|4.42|4.99|4.1|3.38|3.42|2.88|3.01|2.38|2.5501|2.23|2.55||3.11|3.19|3.21|||2.94||2.94|1.84|1.09|1.81|2.17|2.17|2.12|1.62|
2020-10-25 01:31:41|pink_usa_0934|SRTTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.86|4.05|3.77|4.66|3.74|2.53|4.62|5.68|
2020-10-25 01:31:42|pink_usa_0935|SATLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6833|11.2167|14.96|16.26|16.59|14.23|20.8|26.5661|31.9|31.63|26.1|36.63|30.28|19.43|18.2001|17.93|23.01|18.775|11.9|22.13|27.96|
2020-10-25 01:31:44|pink_usa_0936|NCHEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|14.86|14.86|11.63|11.63|13|
2020-10-25 01:31:45|pink_usa_0937|YASKY|price|0.493983533882||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|24.06|24.21|25.96|26.95|24.08|26.18|25.08|29.8095|28.8|23.1365|23.52|22.91|24.727|27|31.27|40.28|38.255|52.73|67.1|88.78|81.45|65.61|55|61.86|72.55|66.47|77|57.34|65.37|68.36|80.405|
2020-10-25 01:31:46|pink_usa_0938|RYBIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.51|4.1|5.25|5.25|5.25|5.25|5.25|5.25|5.25|19.77|14|18|17.79|10.8|11.81|
2020-10-25 01:31:47|pink_usa_0939|TCCPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.69|12.5|8.01|11.81|10.6|12.02|14.055|9.23|11.46|12.565|
2020-10-25 01:31:48|pink_usa_0940|TXHPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|27.75|31.46|37.94|30.89|37.73|42.75|44.7|55|58.6|61.55|61.04|40.5|59.94|55.25|57.32|72|39.45|57.55|52.37|
2020-10-25 01:31:49|pink_usa_0941|KKKUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|23.25|17.6|16.85|18.45|16|15.25|16.4|14.75|16.4|19.45|18.15|19.07|18.46|15.39|13.72|12.24|12.178|17|17.55|22.36|18.86|18.95|18.45|18.79|24.75|24.74|23.39|25.63|24.64|
2020-10-25 01:31:50|pink_usa_0942|SKSJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.165||||7.83|7.83|7.83|7.83|8.38|
2020-10-25 01:31:51|pink_usa_0943|WACMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|6.2205|6.1|5.76|4.71|3.96|5.098|3.77|3.56|3.84|4.35|3.71|3.17||3.95|3.15|4.4599|5.82|4.84|4.22|4.4|4.47|4.51|3.18|3.26|4.09|4.09|5.12|6.66|
2020-10-25 01:31:52|pink_usa_0944|NNCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|18.25||18.61|20.63|||19.53|24.67|30.1321|29.9|35.78|||36.81|39.9|40.39|46.74|52.76|51.7|47.8|45.19|40.78|41.22|36.5|41.8|54|
2020-10-25 01:31:53|pink_usa_0945|NXCLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.785|4.255|4.2|7.81|7.666|10.7908|11.56|9.698|7.23|6.7|6.94|8.19|8.5|9.1|8.4727|6.53|5.66|6.25|5.24|4.32|6.55|5.21|2.8066|4.27|5.5|
2020-10-25 01:31:54|pink_usa_0946|SOLTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|||26.75|41.5||29.4|63|30|76|145.47|173|172.05|113.07|91|109|81.03|112.31|84.75|15.83|14.05|10.06|11.29|20|23.58|20.14|13.05|16.01|13.4|
2020-10-25 01:31:55|pink_usa_0947|MONOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1375|5.0702|6.345|6.995|6.25|5.035|9.1325|11.025|11.25|14.055|14.8325|16.24|13.635|10.53|15.265|16.145|13.3885|16.395|17.565|21.99|27.8|24.64|22.21|24.03|26.14|26.825|26.21|40.08|49.8|
2020-10-25 01:31:57|pink_usa_0948|SFBTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|18.37|22.15|27.23|34|18.85|16|17.05|18.87|15.15|23.4|15.5|21.7|22.07|19.34|17.85|18.74|25.75|28.54|
2020-10-25 01:31:58|pink_usa_0949|ASNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|16.91|16.79|16.41||||18.37|18.37|18.37|18.37|18|18|18|15.94|
2020-10-25 01:31:59|pink_usa_0950|SVNDY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|14.125|10.8125|12.625|12.225|10.8375|10.825|11.5375|11.3625|12.2375|13.585|13.2375|12.9775|13.3725|13.925|14.9125|16.05|14.375|14.3775|17.9375|17.625|18.3625|19.0125|20.1225|20.1887|18.54|19.03|21.04|21.72|23.51|19.81|21.13|20.975|19.55|19.495|21.25|19.83|20.37|20.825|22.22|20.285|21.8|22.39|17.32|17.46|19.03|17.24|16.7|16.3||
2020-10-25 01:32:00|pink_usa_0951|RYKKY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.1|12.345|11.73|12.6|16.56|20.48|21.77|20.85|22.96|18.3|19.96|21.0725|25.8525|27.675|31.38|34.255|34.235|29.5275|27.125|24.025|18.3675|16.624|22.72|14.48|15.39|15.06||
2020-10-25 01:32:02|pink_usa_0952|SKHSY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.3|9.5|10.6|9.2|10.5|8.3|8.22|8.1|7.95|6.9|6.9|7.7|7.45|7.3|7.45|8.25|10.2|10.35|11|10.35|10.05|11.75|10.3|10.15|11.2|14.45||13.65|14.05|14|14.9|12.3|11.72|10.82|8.77|9.01|8.14|8.73|8.36|9.38|8.73|9.73|9.63|9|9.57|9.99|9.51|9.68|9.05|9.38|9.22|9.43|10.15|11.05|14.238|13.65|14.21|14.94|12.4501|13.75|12.045|13.19|15.695|15.24|16.005|15.35|18.32|16.81|15.62|16.59|16.704|17.46|18.641|19.65|18.29|17.185|14.74|15.145|15.934|17.565|21.11|22.41|15.99|19.91|16.86|
2020-10-25 01:32:04|pink_usa_0953|FYRTY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1625|7.9|8.05|7.95|9.36|8.525|9.475|8.6625|9.0625|9.595|9.665|10.925|11.8625|11.6725|10.5125|10.1475|10.9375|11.405|11.155|10.825|10.425|9.4187|11.3725|10.6125|11.45|11.2125|12.67|13.595|19.6625|16.5275|16.2075|14.1275|13.4125|14.84|18.8875|26.1875|22.525|38.825|27.75|25.55|23.23|25.12|21.59|17.3|22.2||
2020-10-25 01:32:06|pink_usa_0954|FRCOY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.5|9.36|11.45|12.17|18.5|16.55|13.5|13.61|15.75|14.65|14.39|18.45|15.85|20.84|22.16|23.49|22.39|26.97|36.23|31.78|37.29|34.706|33.34|31.95|36.03|38.15|41.3|39.93|39.34|28.07|26.77|35.57|35.88|31.655|33.32|28.13|38.015|39.565|43.935|45.91|51.815|46.23|60.28|58.935|61.21|50.16|53.02|59.8||
2020-10-25 01:32:07|pink_usa_0955|PKCOY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|15.222|17.75|19.53|19.74|23.56|26.25|28.38|32.69|32.245|26.97|26.02|24.86|23.81|25.46|28.13|28.205|27.37|24.13|21.08|21.95|23.25|24.61|14.75|15.18|15.15|
2020-10-25 01:32:08|pink_usa_0956|HYMTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.25|11.25|16|16|18.5|20.2|23.9|27.2|30.15|35.25|26.25|28|28.65|28.25|30.5|32|35|40.53|52|58|57|73.3|56.35|57.5|49.5|46.3|44.0871|44.8|46.35|40.03|45.6|40|46.35|48.25|40|42.5|36.6|37.35|34.7|25.25|30.35|30|34.8|31.5|21.3786|22.5|35.78|
2020-10-25 01:32:10|pink_usa_0957|IONI|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.25|3.95|1.2|2|2.05|0.612|0.3885|2.35|2.55|2.33|0.6|0.118|0.1|0.08|0.085|0.0905|0.08|0.22|
2020-10-25 01:32:11|pink_usa_0958|MICCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.5|92.1155|100.7578|111.6136|89.75|93.6|86.1313|78.75|77.73|91.2|97.8|104.182|91.7|83.45|73.9|66.8|76|60|58|53.1|56.84|51.625|42.825|55.5|57.98|65.7|66.1|64.52|57.45|56.15|63|61.18|57.22|51.0799|46.5|28.677|26.89|32.066|
2020-10-25 01:32:12|pink_usa_0959|TNRSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.7804|||18|21.25|21.63|17.785|18.5|22.91||22.24|13.1|17.8|20.4588|16.455|20.6|19.47|20.3038|21.0475|23.6475|21.7|21.75|23.425|23.445|15.0825|13.9875|13.5762|12.23|12.6|11.8212|14.12|12.6425|17.7|16.0925|15.1575|14.2125|15.7525|17.23|18.195|17.65|11.6|13.9025|13.1025|11.2044|10.9558|6.1777|6.4337|4.8718|
2020-10-25 01:32:14|pink_usa_0960|ERFSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|48.5|46.5|53.85|48.2|46.5|44.75|38.15|49.6|49.6|85|93.75|80.35|80.35|97.2|120.25|138|162|208|212|239|267.88|289.3|312.08|258.3375|262.1|267.655|306.45|310|363.4|356.31|353.58|454.3|418.54|439.5|576.81|599.2|595|538.95|564.67|574.9|361.09|406.26|419.867|489.45|566.1|480.5|638|799.61|
2020-10-25 01:32:15|pink_usa_0961|RGLXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.09|10.1|13.04|12.1|10.872|9.06|9.55|9.48|9.31|8.59|8.4|8.12|7.91|8.02|7.28|7.67|7.21|7.5118|8.23|8.17|7.61|7.83|5.73|6.05|6.85|5.98|4.54|3.45|3.25|3.8|
2020-10-25 01:32:16|pink_usa_0962|BMRRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.28|15.37|13.79|13.39|14.81|17.21|20.49|22.5|22.25|21.85|20.45|14.04|19.56|15.995|19.2075|21.815|13.46|19.605|26.175|
2020-10-25 01:32:17|pink_usa_0963|SGBAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|19.4627|17.5||22.5|22.3|24.4088|20.8|24.85|23.75|26.2|28.05|23.5|23.77|24.65|22.17|27.6829|28.7|31.35|27.9|28.8|31.35||38.1|33.1|36.5|36.4|35.25|31.4|28.59|28.8|21.82|24.4701|21.09|23.31|24.95|21.3055|16.01|15|18.405|21.16|18.65|15.9|15.15|17.65|14.2|6.3|6.87|6.76|
2020-10-25 01:32:18|pink_usa_0964|APEMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.88|39.95|31.5|15.4|13.62|18.54|12.03|16.48|15.09|12.24|11.09|15.551|18.37|25.97|33.07|30.93|30.314|40.97|40.4|26.79|35.83|37.95|31.71|45.5|45.55|50.785|45.95|53.1|50.62|47.06|42|47.05|25.74|29.35|28|26.51|31.81|20.28|27.8|27.47|
2020-10-25 01:32:19|pink_usa_0965|LCCTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.73|2.35|2.63|2.01|1.85|2.48|2.71|2.52|3.25|2.93|2.699|2.62|2.08|2.36|2.27|2.25|2.41|2.85|2.9|2.25|1.85|1.68|1.977|2.028|1.96|1.949|2.29|2.15|2.2188|1.7521|1.76|1.82|2|1.91|1.91|2.055|2.49|1.45|1.76|1.7328|
2020-10-25 01:32:20|pink_usa_0966|MLYNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.45|1.1345|1.6|2|1.9|2|2.3|2.75|2.5||2.85|2.8|2.55|2.8||2.93|2.94|2.95|3.01|2.95|2.94|2.85|3|3.05|2.6|2.42|2.43|1.91|1.92||1.98|1.73|1.75|2.06|2.24||2.33|2.145|2.14||2.14|2.29|2.129|2.092|2.02|1.61|1.62|1.74|
2020-10-25 01:32:22|pink_usa_0967|MLYBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|3.25|2|3.25|4.5|4.54|5|4.75|5.3|5.6|5.57|5.65|5.95|5.99|6.36|5.898|5.93|6.3|6.4|6.002|5.95|6.16|6.011|5.162|5.04|5.04|3.736|3.87|4.63|4.1|3.74|3.56|4.164|4.5|4.59|4.7|5.32|4.3|4.64|4.87|4.39|4.285|4.09|4.26|3.16|5.78|3.355|
2020-10-25 01:32:23|pink_usa_0968|GEBHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.7|11.15|16.25|16.75|18.5|18.95|19.5|17.14|18|14.67|14.16|17.45|15.86|16.15|15.95|15.49|14.5|15.76|14.37|12.838|12.2|10.954|7.828|8.42|12.085|9.665|9.63|8.9|10.68|11.01|10.98|11|11.99|10.37|10.83|7.45|10.02|8.2|6.78|7.39|4.8|5.29|3.68|
2020-10-25 01:32:24|pink_usa_0969|TNABY|price|1.39447907391|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.8|4.8|6.8|7.976|3.2|7.8|8.68|8.88|10|7.3|7.9|6.48|8.35|7.94|8.01|9.35|10.27|11.1|10.4|12|14.46|15.06|15.74|17.195|16.41|14.6205|10.23|12.91|14.76|13.667|14.53|12.4|12.73|13.08|14.89|14.81|15.84|14.5|15.13|13.6|11.765|11.55|13.77|12.6|11.97|10.31|11.14||
2020-10-25 01:32:26|pink_usa_0970|GMALY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30||30|18.7|16|16|18.2|18.2|18.2|12.01|
2020-10-25 01:32:27|pink_usa_0971|AXXTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.03|1.63|1.31|1.45|1.45|0.9|1.29|0.6|0.98|1.13|0.76|1.2||1.13|1.08|0.93|1.005|1.06|0.99|1.0075|0.8|0.8|0.71|
2020-10-25 01:32:28|pink_usa_0972|IHHHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.76|1.6||1.53|1.5231|1.6|1.59|1.32|1.42|1.464||1.21|1.63|1.38|1.286|1.284|1.39|1.37|1.338|1.232|1.31|1.35|1.23|
2020-10-25 01:32:29|pink_usa_0973|SMEBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.6|1.7|2||2.6||2.5|2.5|2.85|2.9|3|2.5|2.7|3.12|3.05|3.1|3|3.1|2.96|2.8001|2.8|2.6|2.89|2.7901|2.6|2.41|2.55|1.67|1.55|1.86|1.65|1.85|1.7|2|2.13|2.15|0.493|0.6799|0.65|0.61|0.35|0.52|0.53|0.48|0.54|0.32|0.44|0.59|
2020-10-25 01:32:30|pink_usa_0974|LYSCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7235|1.6743|1.4773|3.7425|6.4016|4.8258|4.2349|4.6288|13.0001|19.6972|21.8639|19.9926|11.9168|11.5229|11.6213|8.9918|7.8789|5.8107|5.8895|3.5455|3.7277|2.5606|2.0584|1.2311|1.1621|0.4801|0.4|0.26|0.253|0.69|0.59|0.425|0.4588|0.503|0.65|0.775|1.447|1.68|1.95|1.7|1.1701|1.12|1.46|1.8|1.785|1.64|0.8846|1.32|1.69|
2020-10-25 01:32:32|pink_usa_0975|RSSV|price|0.613365155131||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|40|61.99|72.5|83|60|54|52.49|42|26|39|39.99|23|23|22.9|18.5|15.98|17|20.756|22.22|17.345|2.71|1.29|0.71|0.18|0.031|
2020-10-25 01:32:33|pink_usa_0976|TGLVY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|||0.4325|0.5859|||0.6858|0.6017|0.5833|0.5417|0.4875|0.5133|0.4692|0.455|0.4992|0.65|0.7783|0.9067|0.82|0.7433|0.8333|0.7867|0.8363|0.955|1.045|1.5|1.6733|1.85|1.9133|1.5|1.6533|1.49|1.4778|1.8267|3.5533|8.3967||
2020-10-25 01:32:34|pink_usa_0977|BMEXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764|0.6188|
2020-10-25 01:32:35|pink_usa_0978|GMBXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.625|0.825|1.0764|1.88|2.33|2.66|2.38|2.89|4|3.7|3.28|2.41|2.64|3.15|2.86|3.26|3.56|3.96|2.62|3.3|3.35|2.98|3.29|3.2814|2.9295|2.9493|3.12|2.379|2.131|2.37|2.0845|2.427|2.7588|2.98|2.7254|3.05|3.15|3.3526|2.824|2.9067|1.895|2.75|2.65|2.33|2.73|2.08|2.22|2.52|
2020-10-25 01:32:37|pink_usa_0979|CXMSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4801|0.8261|0.5334|0.8179|1.1557|0.9601|0.8917|0.969|0.7468|0.9246|0.7823|0.7556|0.3191|0.4845|0.6667|0.5423|0.7041|0.8623|1.0757|0.9068|1.0312|1.0223|1.1201|1.1753|1.1557|0.9334|0.8445|0.8876|0.6749|0.4715|0.6509|0.6594|0.7692|0.7885|0.8492|0.922|0.8996|0.75|0.694|0.6|0.6781|0.5025|0.45|0.4|0.4|0.381|0.191|0.272|0.38|
2020-10-25 01:32:38|pink_usa_0980|GRPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.8|2.75|3.468|4.0021|4.15|3.84|3.54|3.56|5.06|4.65|4.65|3.9|4|4.18|4.1|4.81|5.31|5.33|4.75|5.65|6|6.5|6.85|6.8|6.75|6.9|7.65|5.186|5.6|5.16|5.4493|4.94|4.15|5.29|4.8|4.55|3.8|3|3.5|3.65|2.48|2.15|1.85|1.57|2.35|1.89|1|1.25|
2020-10-25 01:32:40|pink_usa_0981|WMMVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1225|4.5965|3.6565|2.982|3.0315|3.594|4.8125|3.94|4.9375|6.5|5.6875|5.625|5.078|5.5315|6.6|5.4525|6.7625|8.0875|6.7|5.975|5.8|5.9875|7.3625|7.312|7.1375|7.4875|7.375|8.5125|8.5375|8.7375|10.3375|12.325|13.625|14.09|12.525|17.45|20.55|20.35|18.625|18.225|17.75|19.375|20.355|17.65|13.55|12.025|14.75|18.175|22.49|25.125|22.81|24.24|28.35|29.11|29.24|24.3|26.71|32.85|26.25|28.18|32.78|31.36|28.26|26.82|26.14|22.77|26.69|25.87|21.29|25.02|24.21|24.19|25.59|23.45|23.335|21.26|17.83|22.21|23.27|23.675|23.12|25.05|26.29|29.12|24.6|27.21|27.89|28.6|29.13|22.12|24.29|24.36|
2020-10-25 01:32:42|pink_usa_0982|GPFOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.575|5.525|6.6|7.675|7.125|7.725|8.785|9.085|9.605|10.805|11.17|13.065|8.07|8.83|10.35|11|14.29|15.3|14.29|9.9|11.52|13.95|12.13|14.95|15.548|12.75|12.59|11.55|10.17|8.98|10.24|8.27|8.03|7.55|8.29|8.5|8.9|8|8.24|7.21|8.58|7.43|7.13|6.8|7.11|5.91|3.68|3.4|4.39|
2020-10-25 01:32:43|pink_usa_0983|ALFFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2135|0.195|0.143|0.249|0.455|0.5657|0.68|0.7348|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|0.765|2.4|2.05|2.88|2.94|2.5|2.76|3.5|2.2301|2.01|2|1.9447|2.04|2.0236|1.62|1.55|1.25|1.494|1.42|1.384|1.09|1.2817|1.1|1.3|1.1664|1.05|0.9945|0.85|0.8398|0.25|0.52|0.64|
2020-10-25 01:32:45|pink_usa_0984|EMBVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6886|1.7791|1.7469|2.3496|2.5269||3.2566|3.4275|4.0708|4.5231|5.5929|6.0308|4.2354|4.4527|4.8226|5.3209|7.056|7.5084|7.3877|7.6089|6.9254|6.2513|5.7293|6.8262|6.7545|6.3506|6.272|5.962|5.6991|6.0308|6.9354|7.05|5.92|5.19|6.68|7.4297|7.1496|6.8369|6.9783|6.0812|6.29|5.5039|5.5777|5.49|5.4459|5.3745|3.98|4.15|4.29|
2020-10-25 01:32:47|pink_usa_0985|PUODY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.65|22.4|22.5|29.15|35.5|44.7|48.85|43.49|58|66.78|84.15|92.62|85.42|79.49|85.39|95|109.17|129.4|150.71|176.44|199.149|235.6|268.52|273.27|273.81|232.25|223.14|222.05|212.61|239|259.17|251.8|217.04|171.24|211.61|220.03|208.522|196.65|197|187|206.19|186.79|191.25|198.09|179|199.87|149|138.29|138|
2020-10-25 01:32:48|pink_usa_0986|MXCHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.963|2.716|3.2099|3.2099||4.0296|3.121||3.8617|4.0148|4.8889|5.7975|5.0765|3.921|4.084|4.2963|3.4321|4.0543|4.0889|2.9531|2.8049|2.8296|2.3704|2.3358|2.3901|2.1877|2.3309|2.321|5.58|5.05|5.64|4.772|6.1|6|5.86|5|4.56|4.5|4.15|4.02|4.98|2.18|3.99|
2020-10-25 01:32:49|pink_usa_0987|KCDMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.5417|5.6667|6.26|5.7917|4.625|4.58|4.1667|4.4433|4.8|4.1667|4.9167|5.96|4.26|4.25|3.8333|3.5833|4.4667|4.1567|4.19|4.35|4.5833|4.73|5.5667|5.2333|5.7167|6.2833|5.9833||5.9667|7.3|7.4333|7.7267|7.2967|7.5167|6.9833|7.2333|7.2333|6.9167|5.2667|5.5167|6.3833|6.88|7.4533|8.8233|9.5433|10.6|10.0833|9.9267|10.6633|8.9467|8.86|10.0167|9.3|11.37|12.45|15.93|15.25|15.49|13.98|12.74|13.98|12.2|10.51|10.33|10.72|11.71|11.54|11.76|11.545|11.32|8.73|10.46|10.71|10.23|8.268|9.51|8.01|8.5225|7.88|8.73|9.5775|9.82|10.29|7.0515|7.56|8.3|
2020-10-25 01:32:51|pink_usa_0988|FBASF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5281|3.01|3.33|3.32|2.91|3.25|3.2707|3.5053|3.36|2.8588|2.61|2.3769|2.0241|2.1644|2.33|1.9929|1.82|1.5203|1.7|1.8988|1.7184|1.44|1.44|1.367|1.32|1.134|1.3775|1.45|1.48|1.64|0.71|0.7982|0.78|
2020-10-25 01:32:52|pink_usa_0989|BMBOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|11.2|9.21|10.01|10.54|9.85|8.72|9.2|7.8|8.6|8.3|8.36|8.6|7.25|7.01|6.0175|7.075|7.19|
2020-10-25 01:32:53|pink_usa_0990|GRBMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.517|3.5|5|5.6|6.9507|8.8|7.6|7.4|8.55|8.09|2.29|1.92|1.99|2.36|2.16|2.49|2.51|3.18|2.61|3.19|2.96|2.69|3.019|2.9579|2.78|2.87|2.6|2.49|2.74|2.89|2.973|2.7761|2.14|2.56|2.5|2.42|2.185|2.215|1.77|2.111|1.9596|2.0998|2.1|1.85|1.75|1.43|1.7|1.72|
2020-10-25 01:32:55|pink_usa_0991|GPOVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5.9|4.68|5.25|6.81|6.58|7.6|6.35|9.87|12.38|6.9|6.53|4.72|4.69|6.4|6.07|6.97|9.85|10.41|9.45|10.7|10.67|10.38|10.37|11.58|10.07|8.42|8.435|8.95|8.315|9.19|8.66|8.23|8|9.6|8.48|7.732|6.17|7.1|6.32|6.54|7.11|7.87|7.445|5.63|8.2|3.51|3.94|5.19|
2020-10-25 01:32:56|pink_usa_0992|IENVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95|3.9776|4.08|5.02|5.71|6.15|5.1|5.39|4.96|4.1|4.19|4.105|3.975|3.88|4.49|4.72|5.13|5.57|4.95|4.85|4.105|5.16|3.3894|3.967|4.05|4.19|4.6|3.1301|2.651|2.66|
2020-10-25 01:32:58|pink_usa_0993|BCCLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|1.79|1.8|1.69|1.63|1.99|1.43|1.59|1.28|1.5533|1.58|1.49|1.84|1.28|1.91|1.95|
2020-10-25 01:32:58|pink_usa_0994|GRPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.045|1.98|1.94|1.999|2.2666|2.3102|2.4|2.35|1.9938|1.5525|1.8352|1.7525|1.78|1.42|1.41|0.99|1.12|1.15|1.33|1.27|1.1651|0.8|0.4703|0.5441|0.6137|
2020-10-25 01:32:59|pink_usa_0995|ALSSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4485|0.42|0.2155|0.54|0.61|0.7797|0.94|0.9579|0.9|1||1.0748|0.9766||1.43||1.63|1.96|2.6|2.17|2.685|3.16|3.4776|3.63|3.2335|2.53|3.1271|3.17|2.9701|3.5597|3.8|3.7861|3.5|2.77|3.4|3.81|3.72|3.14|3.5225|3.285|3.356|2.576|2.1|2.01|2.3204|2.7|0.747|0.98|0.962|
2020-10-25 01:33:01|pink_usa_0996|CADGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.25|0.43|0.44|0.3974|0.4|1.02|0.81|0.8|0.93|0.95|0.83|0.4198|0.385|0.405|0.455|0.66|1.14|1.89|2|2.25|2.34|2.08|2|1.8969|1.5|1.3|1.24|0.91|0.86|1.06|1.26|1.2994|1.25|1.25|1.44|1.34|1.182|0.9011|1.13|0.92|0.96|1.41|1.2791|1.11|1.05|0.847|0.536|1.03|
2020-10-25 01:33:02|pink_usa_0997|GUZOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.22|2.39||2.29|2.1499|2.01|2.3|2.1449|2.1249|1.9933|1.22|1.5|1.84|
2020-10-25 01:33:03|pink_usa_0998|VESTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0099|2|2.15|1.93|1.8195|1.9841|2.12|2.1715|1.8279|1.8555|1.6882||1.4536|1.4837|1.4782|1.3377|1.228|1.35|1.4834||1.2734|1.441|1.4|1.4|1.332|1.4728|1.5094|1.5|1.66|1.15|1.15|1.5219|
2020-10-25 01:33:04|pink_usa_0999|DBMBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.26|2.1007|1.8663|1.9616|1.8621|1.99|1.802|1.663|1.52|1.38|1.32|1.26|1.244|1.22|1.22|1.0072|1.0942|1.23|1.3532|1.07|1.09|0.9609|1.1754|0.9087|1.0883|1.13|1.2441|1.34|0.868|0.9848|1.15|
2020-10-25 01:33:05|pink_usa_1000|MHSDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.3|1.3038|1.77||2.8|2.4|2.4|2.4852|2.12|2.25|1.9704|1.98|2.0181|1.95|2.5||3.0671|3.0336|3.03|3.4011|4|4.22|4.63|3.6856|3.72|4.3164|3.65|3.83|4.13|4.01|3.7|3.2|3.85|4.0392|4.3068|4.3278|4.6377|4.2|5.07|4.6482|4.6587|4.2578|3.9|4.0556|2.23|2.8729|2.83|
2020-10-25 01:33:06|pink_usa_1001|AZTEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.35|0.31|0.3897|0.4|0.56|0.54|0.47|0.67|0.68|0.7|0.71|0.51|0.61|0.625|0.633|0.68|0.605|0.71|0.57|0.62|0.57|0.6|0.564|0.505|0.4234|0.375|0.245|0.14|0.13|0.15|0.11|0.16|0.135|0.1848|0.169|0.19|0.1746|0.145|0.11|0.125|0.108|0.11|0.0937|0.0525|0.044|0.01|0.013|0.018|
2020-10-25 01:33:07|pink_usa_1002|TSSLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.475|0.48|0.64|0.7257|0.765|0.715|0.81|0.7075|0.75|0.555|0.629|0.66|0.615|0.725|0.596|0.6575|0.849|
2020-10-25 01:33:08|pink_usa_1003|GNMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.79|1.769|1.9173|2.05|2.27|1.99|2.12|2.67|2.36|2.62|2.55|1.86|0.938|1.1|0.9|0.7382|0.791|0.9332|0.983|0.935|1.1722|1.25|1.07|0.99|1.07|0.85|0.757|0.5138|0.565|0.565|0.92|0.9757|0.76|0.8822|0.88|
2020-10-25 01:33:09|pink_usa_1004|CRQDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8396|2.333|2.2|2.28|2.1986|2.332|2.0108|1.8123|1.68|1.2768|1.4204|1.8716|1.5318|1.3426|1.5|1.1568|1.27|0.8819|0.9792|1.2|1.06|1.165|0.6016|0.463|0.5496|
2020-10-25 01:33:10|pink_usa_1005|FBBPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5252|1.6214|1.6214|1.6214|1.6214|1.404|1.548|1.9403|2.0613|1.7094|1.8655|1.7738|2.0117|1.5051|1.9215|2.1086|2.0806|2.1672|1.5272|1.75|1.9284|
2020-10-25 01:33:11|pink_usa_1006|GTMAY|price|0||||||||||||||||||||||||||||||||||||||36.875|36.875|54.375|55|42.5|45.625|51.25|37.5|35|34.375|31.875|22.5|25|36.25|37.5|37.5|31.25|32.5|23.125|21.875|24.375|30.315|30.625|33.125|29.065|21.25|26.875|29.6875|26.25|18.4375|23.4375|26.25|26.5625|42.5|55|59.7|59.9|27.75|48|54.75|34.5|30.55|25.75|19.65|11|15.6|21.2|13.85|12.25|11.85|18.3|15.3|15|20.5|19.25|24.6|20.35|14.5|12.6|14.05|16.95|15.8|11.25|10.15|9.5|4.45|3.55|4.25|4.4|3.91|3.76|2.98|2.3|2.98|2.5|2.36|1.74|1.8|1.43|2|1.32|0.956|0.98|1.03|0.743|0.89|0.91|0.9|0.87|2.35|1.58|1.16|1.18|1.21|1.12|1.12|1.07|1.95|1.56|1.41|1.5|1.324|1.03|0.8|1.16|1.66|1.43|1.73|1.73|1.7|1.46|1.1|1.14|0.97|
2020-10-25 01:33:14|pink_usa_1007|ACOPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|8.11|10.26|11.44|12.765|10.29|
2020-10-25 01:33:15|pink_usa_1008|ACKDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0444|1.2222|1.2667||1.6556|1.4444|1.8|1.9556|1.7444|2.1111|1.8444|1.9778|2.1111|2.0889|2.3889|2.4111|2.7|2.5|2.9444|3.3333|3.6667|3.36|3.07|3.44|3.5|3.41|3.68|3.58|4.1|4.588|4.91|4.95|5.056|5.09|4.2|4.58|4.37|4.64|5.05|4.79|5.47|6.54|6.185|5.8946|2.85|4.09|4.681|
2020-10-25 01:33:16|pink_usa_1009|AUKNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|16.9|17.1|16.5|15.172|19.436|21.5|22.28|28.17|22.01|23.44|25.87|24.01|23|22.31|23.18|24.3|24.88|27|31.78|29.47|29.25|16.42|19.07|23.7|
2020-10-25 01:33:17|pink_usa_1010|CHRYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|11.75|14.59|12.15|13.41|11.95|11.85|8.96|11.4|5.81|7.09|7.36|6.975|10.1701|10.555|9.97|8.28|12.86|13.52|14.61|13.97|13.54|14.66|16.82|13.96|14.75|13.778|14.28|15.45|15.22|19.3|18.6301|16.16|20.62|20.29|23.57|28.55|
2020-10-25 01:33:18|pink_usa_1011|ANZFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.42|0.4|0.62|0.85|0.885|0.935|0.74|0.95|1.02|0.83|0.865|0.98|0.695|0.69|0.7|0.9|1.04|1.01|1.14|1.15|1.29|1.64|1.94|1.64|1.98|2.21|1.77|1.56|1.95|2|1.4|1.4|1.49|1.63|2.33|2.42|2.26|2.5|2.21|2.08|2.1|1.68|1.82|1.718|1.95|0.54|0.87|0.8529|
2020-10-25 01:33:20|pink_usa_1012|ANZLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|12.94|10.98|11.64|11.12|10.13|11.01|8.46|8.875|8.95|9.8|2.8|4.2|4.12|
2020-10-25 01:33:21|pink_usa_1013|FSPKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.76|1.74|1.86|2.2|2.42|2.56|2.2|2.21|2.44|2.48|2.36|1.82|1.78|1.86|1.55|1.65|2.01|2.07|2.72|3.09|3.12|3.56|4.17|4.09|4.85|4.8545|4.87|4.45|5.56|6.61|7.01|7.13|5.59|6.58|8.2|9.02|10|9.26|10.47|10.185|8.3|10.5301|9.96|11.19|14.23|17.41|21.3|22.09|
2020-10-25 01:33:22|pink_usa_1014|RTBRF|price|1.72080536913||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.3|0.52|0.54|0.67|1.02|1.64|1.44|1.7016|2.08|1.92|2.18|1.85|1.5|1.6|1.56|1.8|2.17|2.53|2.44|2.11|2.49|2.616|2.66|2.8|2.9215|3.15|3.18|2.451|2.785|3.42|3.51|4.13|3.5825|3.63|4.01|4.58|4.795|5.08|5.4|5.179|5.77|5.82|6.06|6.452|7.54|7.63|7.56|7.74||
2020-10-25 01:33:24|pink_usa_1015|SPKKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||19.6303|18.0901|21.0387|21.3028|21.7429|24.4282|25.2204|23.5035|26.6725|28.5211|25|28.6972|28.5211|27.7732|27.069|23.0634|21.2148|25.132|27.4648|24.6039|22.5792|27.1127|25.8363|19.8063|14.0845|11.7518|12.993|12.7817|9.7887|11.7958|11.9225|13.7394|13.0986|13.4648|13.838|17.1549|17.1972|19.8944|22.0211|20.9859|22.4014|24.9718|24.4155|23.6549|23.662|23.0141|19.2394|14.007|15.7958|18.9577|19.1549|19.662|16.96|16.61|14.87|13.51|9.19|6.7|6.51|8.71|9.58|8.99|7.72|6.44|7.52|8.4|7.71|10.1|9.88|7.99|9.92|9.43|9.72|9.26|9.59|8.61|9.53|9.476|10.59|11.72|11.62|11.96|11.075|9.415|9.52|11.075|12.53|12.535|13.14|11.71|12.225|13.85|13.19|12.82|12.03|12.73|13.215|13.875|12.88|13.24|13.66|14.45|12.047|14.64|15.38|
2020-10-25 01:33:26|pink_usa_1016|NZTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.23|1.32|1.58|1.86|1.77|1.47|1.42|1.48|1.61|1.44|1.93|2|1.5335|2.06|1.93|1.91|1.9|1.8|1.73|1.82|1.88|2.03|2.29|2.3|2.405|2.29|1.873|1.8725|2.2|2.36|2.402|2.5|2.37|2.38|2.8|2.73|2.51|2.495|2.566|2.62|2.73|2.605|2.59|2.84|2.85|2.492|2.75|3.07|
2020-10-25 01:33:29|pink_usa_1017|RYHTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|||27.91|33.31|36.56|36.84|30.81|31.68|30.93|27.02|24.02|26.98|29.13|33.46|34.62|32.76|29.68|30.82|30.77|35.89|38.45|41.72|44.79|38.16|39.52|38|43.61|56.2|26.24|42|45.67|
2020-10-25 01:33:30|pink_usa_1018|VETTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2183|1.355||1.33|1.45||1.61|1.8|2|2.01|1.98|1.85|2.06|2.1|2.41|2.2|2.35|2.03|2.15|2.1|2.05|2.15|2.15|2.15|2.16|2.24|2|2.05|2.21||2.29|2.12||||2.43|2.5|2.36||2.12|2.41|2.41|2.22|2.27|2.1|2.1|2.96|
2020-10-25 01:33:31|pink_usa_1019|KWIPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5426|0.6596|0.5479|0.633|0.8404|0.7447|0.7394|0.6649|0.7447|0.7606|0.8245|0.883|0.8191|0.8085|0.9149|0.8404|0.9468|0.9894|1.0213|1.0213|0.9415|0.9521|1.0106|1.0532|0.9735|0.9894|1.0319|0.86|0.8|0.93|0.935|1.04|1.04|0.94|0.96|1.05|0.98|0.96|0.9546|0.95|0.8975|0.92|0.97|1.06|1.02|0.987|0.547|0.67|0.661|
2020-10-25 01:33:32|pink_usa_1020|PHPYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.1875|1.53|1.55|1.91|0.9208|1.35|1.264|1.678|2.954|3.1|2.89|2.84|1.95|2.11|2.4804|2|2.78|2.03|5.47|5.5|
2020-10-25 01:33:33|pink_usa_1021|SARDY|price|0.398398398398||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|||17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|17.61|20.9|18.5|
2020-10-25 01:33:34|pink_usa_1022|DNHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.045|15.4107|13.6|10.015|9.5|12.835|9.15|12.8|12.665|14.665|14.02|15.34|17.9|17.3525|18.247|18.621|14.884|16.008|16.828|12.69|12.707|11.529|11.473|12.725|14.782|16.047|16.375|20.59|18.5|19.64|19.14|21.3|15.74|19.065|18.17|17.33|18.45|10.85|13.43|13.36|
2020-10-25 01:33:36|pink_usa_1023|DNBHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|3.82|4|7.7216|11.7|10.65|11.35|10.1045|13.63|13.9|15.39|13.01|10.28|9.85|12.81|9.22|12.53|12.48|14.37|14.45|15.8372|17.45|17.68|18.1729|18.645|14.85|16.1426|16.96|12.8775|12.35|11.35|11.13|13.33|14.87|16.01|16.27|20.38|18.3175|19.5875|19.06|21.48|15.09|19.31|18.5025|17.565|18.8|10.68|13.62|13.3525|
2020-10-25 01:33:37|pink_usa_1024|TELNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3127|4.1667|3.8467|3.3767|4.0017|4.2933|3.5333|3.0833|3.6667|3.2667|4.3333|4.6|6.3333|7.2433|6.7367|7.4967|8.9567|9.1533|7.9333|8.99|9.6667|10.89|11.67|12.8967|18.8933|18.17|19|19.5467|23.3|18.95|20.9167|13.3467|6.63|5.64|7.6833|11.1667|14.1333|13.6667|12.35|15.75|15.9467|16.1033|15.6567|15.5667|16.1767|18.1167|15.6367|19.1|20.17|21.8667|19.9267|23.1167|23.5833|22.1217|23.315|21.935|20.5767|20.1333|22.79|18.67|16.5|16.245|15.905|16.42|14.56|16.7575|16.34|20.78|21.01|22.6|20.75|19.97|19.04|19.84|22.1425|20.11|17.7|14.04|15.3675|16.315|
2020-10-25 01:33:39|pink_usa_1025|YARIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.825|4.9|6.5|7.75|7.8|9.25|7.5|7.975|6.4|7.175|11.425|14.175|15.575|13.25|19.675|26.425|31.045|20.125|10.025|11.55|14.075|15.275|22.275|21.5|15.14|23.6|27.64|24.705|29.005|21.87|19.73|24.134|20.24|24.58|24.993|22.645|21.425|20.87|20.91|21.61|25.2375|24.83|21.845|25.8|24.56|19.37|21.15|19.095|16.625|16.245|18.85|19.34|18.315|22.97|22.16|42.5|20.87|23.97|18.96|20.51|24.06|21.35|20.35|15.125|18.845|18.985|
2020-10-25 01:33:41|pink_usa_1026|YRAIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|20.95|23.1|34.5|34.25|43|40.15|29.4|42|52.2|49.15|58.25|41.2|39.25|48.1|39.8|48.81|49.2|45.477|41.2162|41.6|42.85|42.4|49.8|49.93|45.4|51.9|52.95|41.55|43.05|39|32.92|32.93|37.51|38.42|37|46.35|45.75|42.05|41.25|48|38.75|41.15|46.0641|42.65|37.7|27.93|36.65|37|
2020-10-25 01:33:42|pink_usa_1027|NSKFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5||17.66|17.62|||20|||18.45||20.82||23.37|19.88|16.4|19.95|19.15||16|16.33|14.6324|15.65|14.3633|15.05|15.75|16.8994|17.8|24.3|23.8|18.83|13.01|15.8351|13.87|14.3|15.601|11.5|15.09|15.09|
2020-10-25 01:33:43|pink_usa_1028|ASTVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|3.63|3.42|3.88|4.06|4.4|4.65|6.11|5.83|5.35|5.78|5.9|6.35|6.6254|5.53|5.67|5.2|6.26|5.85|8.1|8.67|8.93|9.45|7.8|9.1||7.85|9.5|11.82|14.3|13.13|12.0054|10.35|9.75|9.78|6.511|7.55|8.35|
2020-10-25 01:33:45|pink_usa_1029|SREDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9||13.79|16.29|10.55|10.45||18.64|16.6|12.05|10.4|10.55|6.24|9.504||9.2||11.986|11.754|11.338||11.132||7.35|||7.56|7.9|7.39||10.54|||15.96|15.5||||16.57|16.57|16.57|12.07|12.07|11.17|11.17|10.79|
2020-10-25 01:33:46|pink_usa_1030|GJNSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25||14.25|14.44|16||15.85|18.61|21.05|17.76|21.1|16.35|17.76|15.68|13.19|16.18|16.28|17.56|18.41|15.57|15.44|16.89|17.66|18.2|18.65|15.71|16.77|15.28|18.08|20.76|20.19|20.35|17.61|18.3|19.76|
2020-10-25 01:33:47|pink_usa_1031|NLLSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|20.2|20.85|27.55|25|25|25|56.31|
2020-10-25 01:33:48|pink_usa_1032|NDCVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.42|3.9228|4|3.975|3.4|3.96|1.85|2.33|3.46||2.85|2.67|3.2809||4.07|4.58|6.04|5.15|5.95|6.3|6.35|6.94|4.93|5.02|5.49|4.46|4.93|4.05|3.65|4|5.66|5|6.01|6.7486|5.89|3.19|4.45|4.22|5.5008|6.34|3.8|7.33|10.05|
2020-10-25 01:33:49|pink_usa_1033|TGSNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.9|7.8|10.02|14.4|18.7|22.15|12.07|14.3|21.45|25.6736|27.95|20.23|21.82|28|27.05|33.25|31.5934|38.8|33.1477|32|26.3|31.05|31.6296|25.7317|20.67|24.6|25.95|18.12|17.5|15|16.3|21.28|21.7|21.5|20.71|23.42||25.5|33.8|37|29.8|28.75|25.8|28.3193|30.85|14.6794|14.5|12.8|
2020-10-25 01:33:51|pink_usa_1034|TGSGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2|32.6|27.43|32.5|31.55|24.82|21.966|23.19|24.08|18.94|16.14|15.66|16.43|16.92|22.15|22.23|20.72|24.56|24.1|25.77|34.71|41.44|24.3|28.04|25.97|26.3275|32.2|10.5|16.18|12.25|
2020-10-25 01:33:52|pink_usa_1035|ORKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15|15|16.25|16.75|18.25|16|18|17.045|16.5|17.1|19.2|16.53|16.3508|16.838|17.4|19.75|22.8|28.05|25.25|26.85|31.928|36.5|36.1|38.4|39.75||43.05||57.95|67.05|17.9|16.9|19.45|12.1|12.8|10.6|6.05|6.95|6.8|9.25|9.85|8.55|6.75|9.12|9.45|9.53|9|7.96|7.42|7.89|7.05|7.57|8.75|8.3|8.06|7.69|7.649|8.35|8.84|9.08|7.04|7.53|7.94|7.23|7.72|8.9|8.715|10.135|8.71|8.92|10.162|10|10.18|10.77|8.995|8.56|7.875|7.65|8.98|9.05|9.98|8.175|8.87|9.94|
2020-10-25 01:33:54|pink_usa_1036|DETNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0638|5.4014|5.2748|4.3464|3.5024|||4.7262|4.6418|13.5034|219.4301|13.3768|11.2669|14.0098|12.5075|12.9126|12.4062|11.3091|9.3152|8.8616|9.3342|8.76|5.4|5.04|6.99|5.79|5.68|7.18|10.75|15.53|17.26|16.93|14.78|18.61|30.23|26.35|39.38|33.61|27.89|32.92|26.4|27.59|29.66|11.2956|18.31|16.5|
2020-10-25 01:33:55|pink_usa_1037|MHGVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.435|11.719|13.58|13.91|13.92|11.57|11.42|12.34|13.43|15.84|16.75|16.78|18.02|15.97|16.94|19.43|16.61|20.0263|20.02|23.085|20.95|22.38|23.845|23.095|26.25|14.9|19.04|16.79|
2020-10-25 01:33:56|pink_usa_1038|MNHVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|10|29|68|72|71.5|88.44|68.5|88|102|123|77.5|47.4|43.5|50|59.8|78.1|91|93|95|107|119|11.55|13.49|13.884|13.82|11.88|11.4|12.3|13.404|15.664|16.65|16.66|18.2|15.82|17.1|19.9|16.296|20.05|20.2231|23.25|22.3|22.65|23.8|23.5|26.32|15|18.88|16.67|
2020-10-25 01:33:58|pink_usa_1039|AVACF|price|0.341513292434|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9797|19.8689|20.8623|21.7962|17.0277|14.3056|15.5275|16.67|13.4512|7.7419|7.2124|2.9307|2.6|3.4|2.85|3|2.55|3.05|2.75|2.8|2.25|1.65|2.93|3|4.81|2.12|2.17|2.61|3.17|
2020-10-25 01:33:59|pink_usa_1040|GRGSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9246||||4.4|3.84|2.96|3.3|3.31|3.51|5|6.4|6.8|9.4|8.55|8.01|9.09|8.84|11.1075||12.77|13.4|12.7|12.4|12.5|11.95|15.3499|10.2|8.8|
2020-10-25 01:34:00|pink_usa_1041|TMRAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|8.375|9.625|13.313|15.875|18.375|17.375|15.55|9.25|8.5|9.5|7.7|5.54|6.6|3.95|4.6|5.8|6|5.45|4.6|3.4|5.25|4.75|4.05|6.35|6.9||6.6||7.25|7.3|8.95|7.05|6.4|7.5|7.22|5.9|3.12|3.65|3.3|4.62|4.58|4.77|4.29|5.9|5.92|7.27|8.47|6.26|6.64|7.95|8.16|8.64|8.9|9.54|9.29|9.52|8.45|9.33|8.44|7.71|7.51|8.43|8.89|9.25|10.79|10.02|10.71|11.35|10.73|11.11|12.3|14.832|14.93|19.35|21.87|23.8|23.69|27.89|32.65|26.75|30.88|29.75|37.4|42.39|
2020-10-25 01:34:02|pink_usa_1042|ASCJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|6.5579|5.61|6.2|7.94|7.1|7.2|4.54|4|5.32|3.58|2.92|3.42|3|3.26|2.8|3.39|2.94|2.7|2.8752|2.91|3.6|3.51|3.5|3.65|4.26|3.55|3.66|1.8|2.75|2.96|
2020-10-25 01:34:03|pink_usa_1043|ENTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|14.1686|14.1686|15|15|15|12.75|13.8059|
2020-10-25 01:34:04|pink_usa_1044|AKKVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|5.9|5|8.2|11.02|14|15.22|13.85|13.35|16.65|22.31|19.55|9.36|10.41|16.28|12.82|19.42|20.5|19.13|13.67|15.67|17.36|15.65|17.3799|4.1|2.874|2.22|1.826|1.37|1.23|0.91|1.1|1.11|1.77|1.56|1.59|2.18|2.022|2.02|2.17|1.91|1.32|1.57|1.57|1.57|1.03|0.5904|0.5275|0.73|
2020-10-25 01:34:05|pink_usa_1045|SALRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.31|10.5|11.01|12.73|8.29|11.85|13.545|
2020-10-25 01:34:06|pink_usa_1046|HXGCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.295|0.465|0.735||1.714|1.45|1.1|1.18|1||0.93|0.55|0.6|0.58||0.695|1.02|1.1|1.77|2.168|5.14|5.31|5.86|4.57|3.08|2.82|3.38|1.75|2.32|2.75|2.93|3.464|3.01|3|3.214|3.3015|3.1|3.04|3.3|3|2.71|3.85|4.1|3.4|4.08|2.4|4.09|5.6|
2020-10-25 01:34:07|pink_usa_1047|BRRDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2186|9.08|10.1516|8.45|9.354|10.35|10.79|10.79|8.25|8.25|14.1741|
2020-10-25 01:34:08|pink_usa_1048|BDOUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|24.1|31.74|32.39|26.48|23.25|21.84|25.91|26.09|27.56|28.31|32.08|22|19.95|18.72|
2020-10-25 01:34:10|pink_usa_1049|SMGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.4|8.6|11.35|13.15|14.75|16|15|17.25|35.15|36.1|27.39|26.19|26.76|26.1|27.74|26.7|25.25|28.6|22.03|17.33|14.37|15.11|18.5|16.84|16.4|15.65|13.5|10.61|9.55|16.37|17.48|19.2|18.31|21|21|18.95|21.78|26.8|25.63|31.29|28.25|33.25|35.45|33.95|32.31|18.34|19.75|19.68|
2020-10-25 01:34:11|pink_usa_1050|MTPOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|25.22|15.21|16.5|13.95|
2020-10-25 01:34:12|pink_usa_1051|BPHLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|57.41|38.8|45.07|40.15|||43.1|41.21|||35.095||39.7||39.7|39.7|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|31.65|31.65|34|39.86|24.7375|26.72|25.7725|
2020-10-25 01:34:13|pink_usa_1052|AYALY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|11.075|10.725|14.375|13.825|12.75|14.45|11.64|12.705|14.865|15.92|15.25|17.03|17.05|16.23|15.79|17.38|18.45|17.52|14.45|16.27|17.6|17.7|20.65|18.75|15.68|16.6|17.75|17.955|17.5|17.67|15.2|9.475|16.38|15.7|
2020-10-25 01:34:14|pink_usa_1053|JGSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.692|0.775|0.78|0.95|1.04|0.915|0.92|0.85|1.08|1.18|1.33|1.5|1.55|1.48|1.47|1.49|1.32|1.936|1.736|1.47|1.53|1.67|1.67|1.02|1.51|1.1|1|0.98|0.98|1.34|1.4|1.5|1.06|1.18|1.2812|
2020-10-25 01:34:16|pink_usa_1054|ABTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|14.31|16.89||15.3|15.04|||14.94||10|8.05|9.83|11.65|11|10.57|11.06|7.76|9.5|9.29|
2020-10-25 01:34:17|pink_usa_1055|SVTMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7333|4.3333|||5.6333||7.4|8.102|8.54|8.2133|8.2133|8.7333|9.3333|11.4333|11.8667|14.0467|17.1667|15.0533|10.7|10.94|11.7|11.7133|12.32|14.3533|14.3533|||10.5333|13.72|15.44|12.41||13.22|||21.84|17.98|15.7|17.19|18.27|17.8|17.8|17.8|19.43|19.43|19.25|17.83|
2020-10-25 01:34:18|pink_usa_1056|ALGGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|26.7|27.5|29.79|29.16|32.3|33.4625|29.869|24.999|29.7|24.8575|17.71|17.17|18.115|16.53|16.65|12.79|12.4325|15.02|15.815|16.47|13.02|10.7|11.42|11.87|14.7|14.99|11.84|11.8|6.445|7.045|7.0825|
2020-10-25 01:34:19|pink_usa_1057|JBFCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|11.98|14.55|15.78|15.37|16.27|17.62|18.14|19.08|17.42|15.926|18.22|17.15|19.59|20.4|14.52|14.78|16.67|19.168|19.58|22.35|21.3|20.15|23.05|23.44|21.88|17.2|17.4|8.77|11.7|10.94|
2020-10-25 01:34:21|pink_usa_1058|PHTCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|10|24|47|20.5|23|52|50.05|35|51|51|56.1|40|62.46|63.25|59.75|65.8|61.51|73.67|70.15|59.67||63.15|69.59|73.15|62.27|62.05|51|48.14|41|37.46|43|29.63|26.78|30.19|34.91|32.17|28.84|27.42|21.07|23.93|22.22|21.25|23.8|23.8|19.13|19.13|22|28.6|
2020-10-25 01:34:22|pink_usa_1059|MAEOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63||11.63|12.99|11.77|12.51|12.95||13.4299|13.6701||13.67|||11.39|11.89|10.64|10.9|11.42|12.77|13|13.99|13.99|14.22|14.28|13.53|12.19|10.08|14.42|11.93|
2020-10-25 01:34:23|pink_usa_1060|ABZPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.68|||17.34|15.75|||15.75|15.75|15.75|15.75|15.75|12.8|11.6|11.22|
2020-10-25 01:34:24|pink_usa_1061|MGAWY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.29|||25.15|21.96||15.24|19.28|20.68||14.45||18.53|18.48|20.5|17.89|15.72|16.42|17.66|21.5|23.55|17.51|15.48|9.31|11.8|11.69|
2020-10-25 01:34:25|pink_usa_1062|RRETY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|14.42|16.13|13.75|16.81|18.98|15.99|15.43|13.52|15.18|17.53|16.22|14.76|15.45|17.13|20.62|20.75|16.26|14.5|14.71|15.85|15.51|14.95|15.3|14.25|8.66|14.3|13.5|
2020-10-25 01:34:27|pink_usa_1063|UVRBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91|25.57||32.29|31.78|36.34||50|49.36|42.2|42.16|39.5|44.55|45.31|38.65|32.5|34.65|32.2|29.51|30.07|28.75|21.25|27.39|25.61|28.61|33.96|33|33|20.66|27.19|26.7|
2020-10-25 01:34:28|pink_usa_1064|MWTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|14|16.3|19.78|23.1|19.23|16.59|12.65|13.42|14.73|15.88|18|15.75|13.73|10.21|||14.36|15.65|13.4|15.77|15.01|15.43|13.96|13.09|12.3|10.67|12|12.45|12.45|12.1|3.7|6.14|6.16|7|
2020-10-25 01:34:29|pink_usa_1065|PGCMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|1|0.83|0.96|0.83|0.99|0.807|0.75|0.88|0.92|0.77|0.741|0.7|0.79|0.9625|0.95|||0.93|0.99|0.95|0.85||0.835|0.835|0.93|0.93|0.91|0.75|0.67|0.765|1.05|
2020-10-25 01:34:30|pink_usa_1066|GTMEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|36.95||||47.74|59.36|47.85||47.88|51.44|42.5|30.95|37.88|40.05|39.55|37.636|30.235|28.85|37.81|34.89|36.73|42.35|35|39.43|36.11|43.23|41.97|
2020-10-25 01:34:31|pink_usa_1067|DMCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.779|2.55||3.01|3.06||2.9|4.39|1.9|2.335|2.84|2.84|2.09|1.65|1.65|1.08|0.84|0.75|
2020-10-25 01:34:32|pink_usa_1068|CEBUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.52|9.54|11|10.19|10.21|9.4||6.02|7.67|8.315|9|9|9.72|4.49|4.25|3.915|
2020-10-25 01:34:33|pink_usa_1069|DLNDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.8526|5.18|4.9|5.94|5.65|6.39|6.21|4.878|5.6|5.44|4.7025|4.5|4.72|5.28|5.02|4.26|4.55|2.52|2.45|2.65|
2020-10-25 01:34:34|pink_usa_1070|ASOZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25||||14||14.25|13.91|17.15|15.96|13.16|13.17|14.34|14.29|16.16|13.95|14.15|14.61|12.4|14.96|13.24|14.17|13.115|13.6223|12.18|14.41|12.26|11.41|11.23|11.23|13.12|14.42|13.46|16.75|15.2025|18.97|
2020-10-25 01:34:35|pink_usa_1071|GLPEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|7.75||8.6|7.3|8.1884|9.5|10.55|11.4|9.1|8.59|8.81|5.84|7.8|7.82|7.83|8.252|8.36|8.12|8.4|8.86|8.24|5.33|5.64|5.91|4.81|5.92|6.185|6.485|6.545|7.365|7.45|7.44|8.79|9.26|9.315|9.455|9.825|7.89|8.03|7.402|7.46|8.36|5.295|5.77|4.52|
2020-10-25 01:34:36|pink_usa_1072|EDPFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.375|38.75|48.75|49.875|46|41.375|39.563|34.125|31.5|34.375|37.125|34.063|32.25|30.375|26.6|23.7|23.9|21.06|21.2|19.95|16.18|16.92|17.18|21|22.3|25.73|27.78|27.58|28.71|30.31|28.74|25.56|28.29|30.6|36.38|36.16|43.44|49.27|54.09|55.15|58.28|63.95|61.7|57.55|43.36|38.45|37.25|36.89|44.85|44.45|38.45|32.13|34.1|33.25|38.28|34.84|31.41|30.74|29.49|22.544|28.89|30.28|31.21|34.1|36.76|36.41|45.24|50.26|42.325|40.35|39.23|38.44|35.37|34.36|34.825|33.27|33.01|30.16|33.15|33.92|37.766|34.23|37.735|39.18|38.26|33.985|39.435|38.74|38.745|42.47|39.23|47.708|48.91|
2020-10-25 01:34:39|pink_usa_1073|JRONY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.05|12.9|17.55|20.1|20.15|18.05|26.8|31.05|32.45|39.55|31.25|34.31|39.14|34.06|34.02|38.9|38.73|41.4475|41.74|39.19|34.27|33.08|21.91|20.15|26.03|25.72|26.41|26.335|31.71|31.66|33.38|31.15|33.44|39.11|38.72|38|35.92|30.3|30.05|23.6|29.27|31.74|34.47|33.1564|35.805|35.266|32.6|
2020-10-25 01:34:40|pink_usa_1074|CTTOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533|3.533|2.24|3.54|2.25|2.4397|2.85|
2020-10-25 01:34:41|pink_usa_1075|SBRCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|9.07|10.2|13.45|10.24|11.93|12.06|12.45|11.2|12.64|12.44|9.13|10.3|8.32|4.043|4.37|5.31|4.85|6.01|6.65|8.54|9.45|11.495|11.74|10.31|14.22|17.1|18.76|13.13|12.14|10.98|13.4099|15.5|14.43|16.07|9.87|11.87|11.74|
2020-10-25 01:34:43|pink_usa_1076|SGTPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.9|2.55|2.4|3.65|4.75|5.51|4.2|4.65|5.09|5.9|4.9|4.62|5.16|7.38|5.48|6.37|6.41|6.7|6.05|7.25|7.76|6.8|8.528|6.8|5.258|7.535|7.83|6.02|6.04|6.52|6.005|4.61|5.25|5.77|4.835|5.17|4.895|5.07|4.96|5.76|5.55|6.15|6.625|5.76|6.21|4.68|4.89|4.925|
2020-10-25 01:34:44|pink_usa_1077|SGTZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|5.25|6.2|6.9|8.65|8.95|9.45|9.27|9.22|10.2|10.58|9.85|8.08|7.99|10.6|7.94|8.852|8.75|8.72|7.56|8.68|8.67|7.22|8.15|6.615|4.55|6.109|5.89|5|4.74|5.56|5.038|4.84|5|5.11|4.29|5.07|4.79|4.915|4.47|4.06|3.79|3.74|4.1476|5.34|8.14|4.03|5.59|4.37|
2020-10-25 01:34:46|pink_usa_1078|OGZPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.875|19.75|21|23.2|20.625|20.525|21|28.25|24.475||16.7|7.3|7.45|9.365|11.93|12.075|11.48|10.185|10.295|12.83|15.95|14.46|9.78|10.78|12.5|9.72|10.15|9.09|8.66|6.72|9.05|8.585|7.43|8.49|7.11|4.37|4.55|5.38|3.9105|3.63|4.31|4.48|4.2|4.905|4.495|3.96|4.14|4.5|4.88|4.36|4.675|4.385|4.82|7.36|7.18|8.17|4.492|5.5|4.85|
2020-10-25 01:34:47|pink_usa_1079|LUKOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688|10.5|13.625|12.75|13.81|8.95|9.75|13.313|44.51|48.1|54.95|63.75|61.5|61.3|55.75|79.5|75.89|22.936|29.813|27.575|31.875|29.275|32.188|36.1|56.675|59.3||84.55|86.25|86.25|82.35|78.1|80.65|86.1|79.6|105.45|65.95|32.35|39.75|44.7|55.4|56.35|56.29|52.48|56|57.45|69.9|62.85|55.95|52.85|62.99|53.34|64.27|66.099|63.05|56.3|64.5|61.83|50.5|60.2|54.82|41.3|46.32|43.1|33.43|32.59|40.53|40.93|47.1|56.13|53.48|46.86|52.1|57.02|66.9|66.35|69.625|71.71|90.16|85.16|84.53|97.95|56.23|78|63.48|
2020-10-25 01:34:49|pink_usa_1080|NILSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.125|15.89|21.9|20.15|17.75|21.05|25.713|34.15|44.85|64.4|76.74|57.5|60|54.75|56|60.1|76.65|94.5|89.9|114|123.25|152.5|183|218.55|238.8|269|27.6|26.75|12.75|6.38|7.14|9.06|12.41|14.05|16.8|15.07|15.94|23.8|25.28|26.15|21.76|14.98|18.6|16.19|16.64|18.7|16.69|14.09|15.22|16.6|15.551|19.92|19.9|14.85|17.66|17.06|15.88|12.62|13.88|13.145|15.2|16.52|15.79|13.675|16.53|18.56|18.99|17.84|17|18.945|22.46|22.295|25.03|30.9|20.8|28.56|25.69|
2020-10-25 01:34:51|pink_usa_1081|GZPFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.8|12.12|16.05|20.75|26.85|25.95|19.68|19.08|20.83|26.25|22.52|18.2|23.1|26.36|22.48|24.05|23.15|21.05|17.85|22|22.6|19.215|22.71|18.94|11.7|13.42|12.37|11.06|10.6327|11.02|12.47|13.95|17.5208|17.99|15.52|19.5001|20.88|24.84|24.4|26.18|25.38|25.2|31.99|31.92|34|19.07|25.54|18.75|
2020-10-25 01:34:53|pink_usa_1082|RSHYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.3|5|5.12|4.82|3.36|3.2|3.82|2.28|2.65|2.32|1.91|1.44|1.7|1.731|1.58|2.0075|1.886|0.9921|0.9199|0.9985|0.9286|0.979|1.02|0.8831|1.2|1.37|1.56|1.23|1.3899|1.25|1.24|1.07|0.89|0.65|0.7209|0.919|0.815|0.896|0.788|1.07|0.93|
2020-10-25 01:34:54|pink_usa_1083|NOVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.0013|120|107|115.4192|133|135|98.0319|123.5|99.6|77.25|72|97.75|93.05|81.1093|92.35||111|126|127|105|115.5|117.5|134.5|148|168.75|168.5|172|206.5|208|205|111.75|146.25|134.9809|
2020-10-25 01:34:56|pink_usa_1084|OAOFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|31.3195|29.1|31.12|33.39|43.15|40.6|25.1|27|39.73|32.98|40.81|42.18|39.53|34.2761|39.68|37.79|32.09|39.93|35.93|24.38|28|32.91|28|26.08|31.54|30.44|30.47|41.18|36.6|37.89|43.3|49.6|64.23|63.4|75.9|63.755|68.99|72.95|68.5|73.65|37.9|47.092|34.8864|
2020-10-25 01:34:57|pink_usa_1085|ROSYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.688|19.875|14.563|1.9375|4.3125|5.0625|9.3125|4.75|10.8125|21.125|12.5625|9.9375|5.4375|5.37|5.35|3.3|5.57|7.27|6.05|5.92|7.17|8.01|10.28|10.08|12.38|14.24|12.75|12.88|10.84|12.28|11.99|14.99|13.38|19.44|26.3|29.16|44.7|51.22|57.24|61.77|70.89|70.01|70.01|27.8|58.05|52.25|30.56|29.36|28.82|29.75|23.1|26.65|28.8|36.25|40|28.14|27.15|29.6|20.65|26.1|23.91|22.6|16.21|19.83|20.55|15.16|15.483|16.165|9.61|7.94|10.01|8.55|7.4|8.46|8.65|7.37|8.202|8.15|7.17|7.09|6.52|6.95|6.57|6.37|5.97|6.5|7.3|7.74|7.272|4.66|7.3|7.37|
2020-10-25 01:34:59|pink_usa_1086|AUCOY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.4|8.95|9.83|7.8|11.81|16.23|12.93|9.53|12.76|11.01|11.18|11.25|10.25|8.55|8.75|11.24|11.355|13.17|14.46|15.9|15.67|19.6|21.505|
2020-10-25 01:35:00|pink_usa_1087|AOMOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.675|1.65|1.5|2.375|3.3|4.75|6.245|5.125|4.75|5.15|5.15|4.5|3.25|2.44|2.475|1.75|2.1|2.2|2.25|0.95|1.6|1.15|0.96|0.93|0.979|0.4|0.55|1.26|0.85|0.45|0.45|0.25|1.15|1.55|1.7|1.7|2.2|2.27|2|1.5|1.5|1.58|1.52||1.52|1.55|1|1.11|2.25|
2020-10-25 01:35:02|pink_usa_1088|DBSDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|63|48.5|50|45.5|42.5|36|28.5|29.8|28.7|32.25|30.25|27.75|24.75|21.4|24.5|29.95|34.5|33.1|33.5|37.35|39.1|36.05|33.5|37.7|39.75||45.8|53.1|57.55|58.65|63.4|55.2|55.1|52.75|56.9|45.76|26.65|21.63|32.98|37.72|43.83|42.2|38.52|41.9|44.22|45.09|46.37|39.2|36.1|45.77|42.59|47.54|48.61|49.65|49.2|54.25|53.2|48.96|54.05|57.77|61.565|58.81|60.18|48.3|47.32|46.08|45.69|45|48.045|53.88|58.75|60.78|73.65|85.88|79.27|72.35|68.405|75.09|75.325|72.56|76.84|47.45|59.6599|59.3275|
2020-10-25 01:35:05|pink_usa_1089|UOVEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.613|17.25|12.5|12.75|13.5|14.75|13.55|12.7|9.875|13.7|16.55|14.7|12.75|13.25|12.3|15.2|14.95|14.75|15.9|15.3|15.95|16.9|17.3|17.55|16.65|17.6||19.6|24.5|24.45|27.95|30.85|28.9|26.3|27.75|27.92|22.7|18.18|13.58|20.1|23.75|27.67|28.03|27.3|27.68|27.68|29.06|31.1|27.69|23.9|28.85|28.49|32.6|32.3|31.6|31.07|34.77|32.98|31.53|36.18|35.64|36.94|33.41|33.96|26.81|27.76|27.68|26.07|27.94|28.065|30.99|33.14|34.63|38.58|42.985|38.955|37.76|35.14|37.525|37.936|37.54|39.17|25.17|29.17|28.362|
2020-10-25 01:35:07|pink_usa_1090|OVCHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.56|12.75|||14.39|14.39|15.11|15.61|12.8|14.26|13.83|14.9|15.93|16.38|16.99|17.13|15.71|14.99|15.56|17.33|15.33||15.02|12.424|12.413|12.9|12.4|12.52|12.6|13.615|15.45|16.73|18.41|19.21|16.73|16.655|16.62|16.335|16.595|15.72|16.2|11.9|13.05|12.29|
2020-10-25 01:35:08|pink_usa_1091|PTBRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.78|12.1573|||7.93||10.02||10||12.85|12.33|13.85|18.15|17.08|13.3575|12.72|15.21|14.34|16.79|16.79|13.93|6.47|7.6|8.03|
2020-10-25 01:35:09|pink_usa_1092|JCYCF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9161|||22.3035||31.4134|30.2616|29.8427|34.7956|39.9474|38.9212|39.1621|36.9212|40.628|41.4134|45.2877|34.45|32.8794|29.7171|36.1987|37.5181|36.0102|31.8846|33.0993|26.59|19.68|23.34|32.08|30.68||30.1|32.16|32.83|28.81|30.576|27.14|26.28|26.28|24.95|26.23|24.39|22.08|22.2262|11.35|15.61|13.07|
2020-10-25 01:35:10|pink_usa_1093|JCYGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|54.2|56.85|63.76|69.05|78.99|68.55|70.2|79.65|79.83|82.75|65.07|62.05|56.18|69.59|70.14|67.67|61.45|59.22|52.3|39.47|49.07|54.1|50.57||56.7|63.19|64.61|58.29|62.35|54.62|48.6|48.51|48.51|48.51|50.37|49.55|44.16|27.78|27.93|25.69|
2020-10-25 01:35:12|pink_usa_1094|GIGNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|39.25|45.2|33.4|40.35|73.6|80.55|79.9|79.3|63.71|58.35|68.64|55.26|56.795|55.9|58.09|52.31|58.48|57.56|52.85|53.75|45.55|40.84|33.55|33.77|26.12|27.05|30.15|25.76|27.11|33.127|39.2|43.24||48.48|42.05|44.34|38.43|36.93|37.33|34.21|32.36|34.22|22.46|27.13|24.1125|
2020-10-25 01:35:13|pink_usa_1095|HAWPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|35.24||||35.24|35.24|41.62|41.62|41.62|41.62|41.62|27.6|
2020-10-25 01:35:14|pink_usa_1096|KPELY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5455|5.2545|6.3182|8.7182|10.5818|10.7727|12.1818|11|12.3455|15.2636|17.2091|17.36|12.91|14.55|17.31|15.63|18.39|17.74|18.11|16.54|17.25|17.78|16.8|17.13|16.35|13.4|13.155|12.2|9.43|9.26|8.63|7.88|7.655|8.025|9.89|9.01|9.51|10.958|11.63|10.454|10.58|8.47|8.87|9.71|8.715|9.77|7.79|8.51|5.86|
2020-10-25 01:35:16|pink_usa_1097|CDEVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.375|4.5|4|4.55|4.3|3.15|3.8|1.5|3.16|3.7|3.1|2.65|2.3|2.1|2.4974|2.75|3.6|3.8|2.9|3.85|4.3|4.15|4.31|5.25|5.15|5.95|5.5|8.05|8.15|9.55|11.3|10.75|9.85|7.1|7.8|6.45|4.31|3.25|5.97|7.45|7.78|7.45|7.82|8.78|9.6|8.81|8.53|7.89|6.91|8.77|8.24|9.36|10.62|9.21|8.395|8.25|7.45|7.61|8.22|7.71|7.78|7.42|7.16|5.51|5.505|5.56|6.06|6.6|5.57|7.26|7.85|8.292|9.24|10.03|7.83|6.515|5.835|6.675|6.93|7.05|7.93|4.53|6|5.86|
2020-10-25 01:35:18|pink_usa_1098|SINGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.25|18.5|18.5|21.15|21.55|20.18|24.85|23.5|21.37|23.11|18.02|15.78|17.02|15.8|17.3|17.7|17.44|15.64|16.55|16.21|16.7|16.49|15.39|17.42|17.39|15.96|14.9|15.78|16.89|15.08|15.47|13.2|14.42|14.524|14.85|16.04|16.47|16|14.045|13.505|14.38|13.35|13.42|13.39|9.65|5.504|4.88|
2020-10-25 01:35:19|pink_usa_1099|GARPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6|58.9|54.25|56.1|49.3|54.6|58.98|50.34|51.85|52.65|47.2|43.81|42.38|43.28|44.72|45.13|39.85|34.16|29.08|30.34|22.89|23.55|31.5|25.43|26.36|29.6629|27.195|26.27|28.03|27.75|26.39|23.82|17.76|16.68|20.105|19.55|16.94|15.635|10.2|10.535|10.405|
2020-10-25 01:35:21|pink_usa_1100|SGAPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.55|25.45|26.5|27.61|26.95|23.4|17.4|16.65|19.79|22.5|21.49|23.2|21.7|23.66|23.09|23.33|24.85|24.65|23.8|25.03|25.37|26|27.73|28.92|29.2|29.95|28.26|28.84|30.5324|29.775|29.31|32.245|31.48|25.23|26.08|28.66|28.67|29.51|25.02|28.23|27.1|27.305|26.57|25.62|23.32|23.52|21.165|22.405|25.45|22.59|24.46|17.94|18.06|15.37|
2020-10-25 01:35:23|pink_usa_1101|SNGNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.7|1.68|2.08|2.35|2.11|2.28|2.04|2.34|2.39|2.34|2.46|2.46|2.43|2.51|2.5|2.62|2.78|2.91|2.84|3.0265|2.83|2.862|3.02|3|2.905|3.17|3.098|2.615|2.56|2.83|2.94|2.91|2.53|2.8|2.72|2.746|2.64|2.55|2.25|2.328|2.165|2.2|2.5575|2.28|2.49|1.8|1.796|1.535|
2020-10-25 01:35:24|pink_usa_1102|SPXCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.35|74.55|87|85.98|94.55|88.85|87.85|83.05||||90.01|88.4|87.016|75.95|82.41|89.37|84.79|80.78|76.09|83.58|80.49|82.85|82.716|84.5|78.77|81.255|78.08|80.765|87.86|90.98|100.46|96.7|87.38|100.805|
2020-10-25 01:35:25|pink_usa_1103|UOLGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.85|4.75|9|10.1|11.4|10.9|10.95|14|14.2|14.96|15.79|12.42|12.35|15.27|13.81|19.06|19.67|22.54|20.54|20.55|19.28|19.15|21.05|20.63|20.06|22.16|20.72|17.09|17.56|18.31|15.48|16.86|16.37|20.21|22.68|24.26|26.03|25.72|22.15|20.34|17.88|19.805|22.125|21.65|23.56|18.48|18.84|19.63|
2020-10-25 01:35:27|pink_usa_1104|SPASF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|0.935|0.74|1.56|1.58|1.89|1.87|1.96|2.25|2.14|2.02|2.12|1.77|1.75|1.9|2.09|2.212|2.3|2.38|2.42|2.5|2.53|2.406|2.53|2.38|2.28|2.21|2.45|2.63|2.71|2.74|3.03|3.68|3.345|3.3737|3.63|3.44|3.842|3.81|3.61|3.64|3.25|3.68|3.74|3.4166|3.66|1.9|2.016|2.05|
2020-10-25 01:35:29|pink_usa_1105|SPSTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.8|16.9|16.5|18.6|18.75|18.6|16.56|14.59|15.67|16.95|17.87|18.92|20.17|20.29|19.85|20.95|20.81|27.99|27.9|28.95|28.51|28.61|27.015|22.75|22.8|22.38|22.51|21.07|19.51|19.7|19.46|18.2|19.87|||20.15|14.815|14.815|13.98|13.98|8.93|10.8|9.6|
2020-10-25 01:35:30|pink_usa_1106|SRHBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.6|12.55|14.45|15.15|15.01|16.2|16.1|19.35|20.5|20.16|22.42|21.96|21.99|24.27|25.9|30.03|30.99|34|32.7515|34.9705|33.19|33.15|33.3|31.71|31.1|30.57|27.76|25.55|25.87|24.04|26.53|23.42||20.61|19.45|19.35|21.2|17.82|12.435|13.687|13.598|11.76|11.05|9.76|10.14|9.68|9.414|9.06|
2020-10-25 01:35:31|pink_usa_1107|IGGGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.51|1.33|1.11|1.37|1.26|1.25|1.31|1.33|1.15|0.624|0.725|0.55|0.7557|1.02|
2020-10-25 01:35:32|pink_usa_1108|ACDSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9372|0.8974|0.8874|1.027|1.2154|1.2835|1.3516|1.2932|1.546|1.5071|1.5655|1.6141|1.6141|1.4196|1.5558|1.5947|1.8572|1.8475|2.0303|1.5577|1.7989|1.6627|1.6822|1.7697|1.7308|1.6997|1.7794|1.7298|1.4683|1.5408|1.658|1.6189|1.7573|1.5018|1.7456|1.8432|1.9407|1.9699|1.9163|1.8432|1.8383|1.7846|2.0577|2.1552|2.2332|2.22|1.873|2.36|2.31|
2020-10-25 01:35:33|pink_usa_1109|FNEVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|26.64|32.5|37|39|35.38||20.5|23.06|12.8|12.45|12|9.99|9.73|7.65|||7.2|6.83|||8.3||||8.27|7.87|6.83|6.58|6.58|6.58|6.58|6.58|3.81|4.87|4.47|
2020-10-25 01:35:34|pink_usa_1110|MAPIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.905|1.13|1.05|1.1|1.06|1.1|1|1.07|1.16|1.12|1.13|1.13|1.13|1.06|1.07|1.17|1.31|1.31|1.15|1.35|1.32|1.36|1.474|1.44|1.4405|1.47|1.371|1.55|1.61|1.76|1.895|1.66|2.06|2.39|
2020-10-25 01:35:35|pink_usa_1111|CPITF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0298||||||||||||||||||1.24|1.24|1.24|1.24|1.24|1.3|1.42|1.63|1.41|1.41|1.259|1.2|
2020-10-25 01:35:36|pink_usa_1112|ACNDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.735|0.99|0.37|0.31|0.385|0.45|0.62|0.66|0.73|0.7|0.785|0.7|0.73|0.75|0.665|0.51|0.64|0.56|0.68|0.605|0.65|0.525|0.5325|0.56|0.59|0.67|0.64|0.62|0.705|0.692|0.58|0.623|0.66|0.715|0.795|0.694|0.778|0.83|0.78|0.8625|0.755|0.76|0.8175|0.75|0.84|1|1.05|1.135|0.86|0.92|0.95|
2020-10-25 01:35:38|pink_usa_1113|BWLLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|3.69|2.85|2.3|5.66|3.9||4.36|3.75|4.73||3.32|2.56|4.43|4.39|8.25|2.75|3.4275|4.49|
2020-10-25 01:35:39|pink_usa_1114|PEFDF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65||1.85||2.74|3.22|2.88|2.78|2.54|3.11|3.15|3.27|2.86|2.88|2.42|1.722|1.45|1.952|1.694|1.49|1.51|1.588|1.49|1.11|1.11|1.06|0.98|0.79|0.804|0.9|0.955|0.86|0.72|0.71|0.4057|0.545|
2020-10-25 01:35:40|pink_usa_1115|CPAMF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.07|0.98|0.62|1.09|1.27||||1.59|1.41|1.48|1.65|1.48|1.28|1.4|1.37|1.58|1.724|1.665|1.55|1.55|1.49|1.5572|1.61|1.62|1.489|1.66|1.56|1.35|1.32|1.48|1.52|1.61|1.28||1.43|1.49|1.6|1.54|1.6|1.515|1.68|1.75|1.89|1.89|1.846|1.1315|1.4|1.418|
2020-10-25 01:35:41|pink_usa_1116|FRIVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.31||0.48|0.36|0.4|0.4|0.45|0.515|0.49|0.48|0.465|0.455|0.49|0.525||0.74|0.86|0.87||0.78|0.8|||0.93|1||1|||1.05|1.3|1.21|1.13|1.14|1.192|1.17|1.19|1.16|1.18|1.18|1.128|1.128|1.37|1.31|1.08|1.04|1|0.83|
2020-10-25 01:35:42|pink_usa_1117|XPPLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|1.81||3.4166||7.35||12.8|14.2|17.65|28.25|25.1|16.74|13.86|19.3|16.133|16.45|15.41|18.9|18.5|21.2||27.37|24.9|25.82|21.36|||21.75|21.83||20.74|21.7|21.58|25.61|34.6|35.25|45|46.55|46.9|34.4116|30.52|26.0785|28.3902|28.6|36.6966|23.5|44.3383|58.4|
2020-10-25 01:35:43|pink_usa_1118|MCRNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.594|0.6||||0.93|1.56|1.5|1.58|1.35|1.34|1.1|1.2|1.17|1|1.295|1.295|1.29|0.7|
2020-10-25 01:35:44|pink_usa_1119|NAPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.85|35.85|34.7|41|59.5|53.9215|54.9308|47.25|43.4|56.2438|55.3|59.45|63.2091|66.8311|73.12|93.39|101.6|109|118.7|109.92|132.05|145|154.5806|132.66|138.85|137.11|139.7|171.37|140.65|174.7506|203.05|212.95|280|266.05|233.85|220.55|195.51|228.85|239.1|158.58|157.85|140.75|178.3315|178.25|
2020-10-25 01:35:45|pink_usa_1120|NPSNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3754|0.3296|0.4962|0.5331|0.8266|0.9387|0.9855|1.067|1.6958|1.5413|1.6861|2.0856|2.4329|2.7174|2.3987|2.1649|3.0169|3.2849|3.6856|3.7335|3.3027|2.4411|2.7488|2.6873|2.3386|2.3112|3.2029|4.6648|5.3199|5.9353|4.658|6.5261|7.8157|7.5764|7.6174|6.1746|5.8273|7.6543|7.8704|8.4038|8.7197|8.4434|10.0791|12.9605|13.4857|14.6194|16.2195|15.3101|17.1426|20.2402|20.9896|16.0691|18.9273|18.8589|20.2128|23.6318|19.6384|24.5481|26.9741|29.273|35.8853|39.5572|31.7278|29.4337|27.4883|30.9534|32.7262|32.59|33.05|23.65|36.26|35.08|
2020-10-25 01:35:47|pink_usa_1121|FANDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.01|26.27|34.6|33.86|33.93|37.65|43.1|42.9485|45.17|43.29|36.935|29.39|32.09|28.69|35.89|38.97|39.65|36.81|38.548|55.01|58.48|43.09|48|45.24|44.18|50.24|43.6|46.6|21.75|21.74|21.75|
2020-10-25 01:35:48|pink_usa_1122|SGBLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|10.25|13.15|13.7|15.725|13.32|15.785|16.045|15.445|14.635|12.09|12.105|14.42|13.065|13.45|14.11|12.65|10.6|12.32|12.48|12.34|13.85|11.545|12.42|13.88|13.25|9.57|7.52|8.41|8.125|10.515|10.765|11.88|10.98|11.67|15.66|18.41|14.14|12.27|11.99|12.56|14.14|11.8|11.92|6.39|6.03|6.02|
2020-10-25 01:35:50|pink_usa_1123|SBGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|9|6.4|10.8|13|13.9|16.2|13.634|15.1|16|14.74|14.6|12.3|12.2|14.1|13.1|13|14.24|13.29|10.86|12.15|12.55|12.6|13.5|13|11.75|14.21|13.05|10.75|7.77|8.4|7.6||10.9||12.25||15.42|19.12|16.3|12.2|13.1497|13.1497|13.7|12.87|11.95|5.09|6.133|6.103|
2020-10-25 01:35:51|pink_usa_1124|SLLDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|6.28|6.82|6.16|7.58|8.36|8.164|8.02|6.816|6.924|8.532|8.444|9.148|10.776|10.056|8.568|9.944|10.16|10.136|11.744|11.608|12.108|12.965|11.03|8.3|7.83|8.55|7.745|9.3|8.815|10.65|10.04|9.97|13.885|14.64|9.99|11.47|11.05|10.215|10.96|10.098|11.52|5.53|6.74|5.995|
2020-10-25 01:35:53|pink_usa_1125|AGRPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|28.1|21.95|21.1|26|32.75|34.85|38.8|33.8|36.7|40.03|39.25|39.85|33.6|34.85|42.75|32.9|33.91|38.8|34.4|29|29.7|25.5|27.88|30.34|27.05|31.48|31.41|29.28|24.77|19.245|20.43|19.06|21.84|22.75|23.4|22.03|20.63|28.4|33.76|21.5041|21.92|20.13|20.61|24.46|20.85|21.635|7.33|9.86|10.32|
2020-10-25 01:35:54|pink_usa_1126|MTNOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|11.4|11.5|15.25|16.45|16.17|15.45|13.51|17.61|19.9|20.56|20.74|17.23|17.25|18.94|16.85|19.7|20.57|18|17.41|19.96|20.22|20.33|21.296|21.7|18.95|17.2|18.74|12.42|9.13|8.92|9.22|8.93|8.56|9.5|8.62|9.09|10.955|9.85|7.57|5.965|6.02|6.115|7.34|6.6|5.914|2.33|3.1|3.39|
2020-10-25 01:35:56|pink_usa_1127|NDBKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.64|8.41|12.825|16.095|16.95|19.25|16.35|21.24|19.65|21.3|21.27|17.04|17.42|21.92|20.25|22.52|22.31|20.8|16.91|20.9|20.07|20.6|21.76|19.26|21.45|19.555|19.95|15.58|12.54|12.26|12.02|16.38|16.82|19.78|16|14.96|20.41|25.08|18.72|18.515|18.68|17.245|17.855|15.41|15.34|4.13|5.7899|5.842|
2020-10-25 01:35:57|pink_usa_1128|ANGPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5833|4.8333|4.25|4.5833|6.25|7.5417|6.3333|7.2917|5.9167|6.125|7.0417|6.6667|5.4183|6.05|5.425|5.7633|6.1583|6.8333|7.3333|6.1167|7.1667|5.7083|6|7.0667|8.375|11.5117||15.9|18.1667|20.3|24.8751|29.1501|24.6667|22.7917|25.0417|27.5001|16.4584|9.5|9.2834|11.74|16.29|18.1034|16.5017|16.0867|15.9834|16.96|15.67|15.49|12.5|10.9|12.317|9.33|9.14|8.43|7.03|4.68|7.75|6.23|7.294|7.22|5.59|4.742|4.36|3.86|3.096|1.95|4|3.93|4.8|3.01|3.81|3.69|4.22|4.47|4.7|4.01|5.06|6.1301|9.58|10.04|10.094|15.75|4.3|11.985|12.51|
2020-10-25 01:35:59|pink_usa_1129|AULGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|50.125|50.5|38.5|32|28.25|32.25||33.5|34.9|43.25|51.75|44.8|50.75||31.825|35.75|47.755|40.25|31.905|37.5|36.29|11.15|32.5|42.5|48||47.65|47.823|45.6|46.85|40|46.75|44.9|32|34.25|23.35|27.3|30|35|41.5|42|34.72|42.3|45|48.75|47.45|42.06|46.6|42.2|38.2|36.95|34.7|30.48|23.61|14.68|12.78|11.261|17.14|16.63|13.65|8.73|9.75|8.7|7.97|10.99|13.51|16.75|16.18|10.07|10.67|9.47|8.88|9.9|10.47|8.09|8.44|12.04|14.06|11.07|19.2|22.3|17.98|26.78|28.7|
2020-10-25 01:36:01|pink_usa_1130|RMGOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4656|16.7302||17.1517|15.75|15.399|15.74|15.35|18.75|19.49|14.5|13.9|12.8|12.71|12.44|12.95|13.2|13.2|6.7|5.04|
2020-10-25 01:36:02|pink_usa_1131|VDMCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|12.8|12.53|12.379|12.33|11.53|10.98|10.94|11.41|9.83|9.93|10.37|10.655|11.65|10.395|11.94|12.686|11.98|11.51|13.04|8.82|8.9|9.19|7.755|8.41|8.185|8.17|6.34|7|7.31|
2020-10-25 01:36:04|pink_usa_1132|VODAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.49||10.95||11.25|12.47|11.6||10.9||10.88|9.78|9.95|9.38|10.57|10.79||12.2|12.4|||11.7|9|8.25|8.7|7.85|7.85|8.21|8.21|8|6.7|7.95|
2020-10-25 01:36:04|pink_usa_1133|GFIOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05||11.85|13.85|13|12|13.3|15|18.05|17.63|15.5|17|15.35|13.9|12.3|11.9|11.65|8|5.6|4.43|3.06|3.96|3.69|3.83|4.35|3.86|3.16|2.92|2.82|3.94|5.52||3.04|3.4|3.95|4.44|4.05|3.8|3.6|2.52|2.97|4.1|3.83|4.65|6.09|4.09|7.85|11.98|
2020-10-25 01:36:06|pink_usa_1134|KIROY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|8.6833|5.5167|6.05|7.9467|11.4667|14.0167|15.8333|14.2133|16.7333|21.4166|21.6666|23.3833|19.5966|20.5166|23.3033|22.4333|20.33|21.5275|17.57|15.15|15.7|14.07|11.54|10.7|7.81|6.59|4.5|4.13|1.87|0.777|1.62|2.62|2.8|3.83|5.074|3.97|5.42|9.79|7.74|6.8|7.19|6.47|9.18|12|8.85|9.75|5.5|9|9.805|
2020-10-25 01:36:08|pink_usa_1135|SRGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|14.74|14.58|12.47|14.04|13.16|14.42|11.05|9.644|11.94|10.905|14.095|12.265|15.52|15.23|15.05|17.535|21.0688|15.145|13.675|13.06|11.085|11.33|8.55|9.03|6.95|6.063|8.19|
2020-10-25 01:36:09|pink_usa_1136|SRHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|20|19|19.4|18.25||15.9|14.88|14.87|13.45|12.9|13.44|13.35|11.94|8.2|10.87|11.0845|13.45|13.18|16.48|15.14|15.72|22.85|22.24|15.87|13|12.29|12.33|11.29|7.77|9.43|5.9201|6.41|8.96|
2020-10-25 01:36:10|pink_usa_1137|IMPUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|13.81|16.88|22.11|24.41|26.9|28.72|23.69|25.65|34.2|27.98|26.34|21.34|20.14|21.09|15.95|16.562|18.93|14.46|8.63|12.815|11.26|11.02|10.16|7.44|6.185|4.99|4.46|2.76|1.772|2.82|2.93|4.88|3.072|3.47|2.72|2.43|2.488|1.99|1.45|1.93|2.44|3.98|4.84|6.31|10.15|4.38|6.56|8.85|
2020-10-25 01:36:12|pink_usa_1138|BDVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|18.85|23.65|29.75|33.2|36.65|34.1|40.3|47.54|43.35|42.92|37.85|38.05|47.16|42.78|50.8|49.86|52.75|46.61|51.66|51.91|52.18|53.06|49.665|51.768|53.68|50.6|45.55|43.76|47.8|53.09|23.19|26.02|22.865|24.41|25.2|34.7|37.485|26.84|25.96|28.09|26.815|26.86|25.971|29.9|16.35|16.92|16.03|
2020-10-25 01:36:13|pink_usa_1139|APNHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|||11.076|10.254||12.318|10.98|12.084|11.34|11.67|14.86|14.58|14.8|19.7|21|22.26|25.06|27.15|26.46|28.2|30.15|35|32.3|31.99|22.89|20.34|21.1|24.6|23.38|19.36|21.07|21.65|22.6|22.29|22.06|17.9|12.4|9.26|6.415|6.94|5.95|8.33|5.17|8.15|6.91|
2020-10-25 01:36:14|pink_usa_1140|WLWHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24||1.885|2.245|2.227|3.315|3.587|4.168|3.802|3.73|4.26|4.605|4.808|6.285|6.07|7.185|8.255|7.632|6.207|7.626|7.347|6.924|7.205|6.56|6.84|7.16|8.09|7.033|6.33|5.85|5.52|5.7|5.13|5.7|4.87|4.37|5.12|5.1525|3.825|3.51|3.6975|3.15|3.2825|3.7585|3.46|1.63|1.92|2.16|
2020-10-25 01:36:16|pink_usa_1141|TLKGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.83|18.7|25.34|38.6|44.45|51.15|45|68.84|67|69.7|78.21|86.991|105.01|69.94|75.97|81.1|91|100.25|105.8|78.51|71.5|72.69|51|47.89|44.93|41.61|23.71|18.95|18.65|20.07|21.75|22.15|20.64|21.59|15.71|14.11|12.79|10.05|8.86|8|6.43|6.16|9.22|10.55|12.45|16.59|19.36|23.9|25.93|18.67|18.87|16.51|14.75|17.05|18.27|21.4|22.62|20.12|18.03|15.45|17.92|14.92|13.55|17.295|20.8|26.07|20.047|10.096|3.79|5.8|6.24|
2020-10-25 01:36:17|pink_usa_1142|MRPLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|15.25|16.13|12.79|13.12|14.32|15.87|14.53|16.89|18.46|19.99|21.28|20.76|13.835|13.39|11.61|12.955|10.81|10.99|12.9|11.84|13.0775|19.62|25.51|17.1|16|16.65|12.359|14.301|10.492|13.195|6.26|8.22|7.89|
2020-10-25 01:36:18|pink_usa_1143|BRRAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.558|8|4.6|3.24|4.61|6.42|6.07|6.63|6|6.7|9.88|10.24|9.49|7.9|9.12|12.91|9.7|8.98|10.25|10.52|8|9.41|9.45|10.47|9.42|8.25|8.25|7.63|7.96|5.88|3.97|4.75|4.9|6.2|8.15|10.34|8.5|9.28|13.09|13.98|9.71|8.535|7.85|9.04|8.54|8.02|7.68|3.65|4.3925|3.77|
2020-10-25 01:36:20|pink_usa_1144|SPPJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.48|3.038|3.21|3.6|3.82|3.59|4|3.47|2.8145|4.32|4.5|4.33|5.16|6.09|6.955|6.7801|6.425|6.94|6.35|6.35|6.13|5.35|4.5|3.9|2.56|3.155|1.275|1.53|1.51|
2020-10-25 01:36:22|pink_usa_1145|JSEJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.9|4.75|6.05|8.4|8.2|8.6|8.4|10.28|12|10.54|9.4687|8.1373|9.51|9.7|9.45|8.52|9.32|7.928|7.57|8.55|8.3|8.04|9.07|9.8262|10.45|10.43|10.46|8.97|8.34|10.2323|12.26|11.815|12.12|10.2|9.88|9.3|12.25|15.55|10.5195|10.5|10.5|11.4|9.65|8.6|8.9|5.56|7.05|6.975|
2020-10-25 01:36:23|pink_usa_1146|MOTUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|5.95|5.52|5.1125|4.42|5.495|1.42|1.7|2.255|
2020-10-25 01:36:23|pink_usa_1147|NMPNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.43|3.4|||3.5|3.55|4.36||2.47||2.47|2.47|4.55|4.51|7.7|3.45|6.47|10.75|
2020-10-25 01:36:24|pink_usa_1148|DSTZF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.5|7.2|8.81|9.35|9.0098|9.5|4.35|4.44|4.45|
2020-10-25 01:36:25|pink_usa_1149|TBLMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|13.6|16|18.99|20.69|23.75|25.4|22.67|26.89|28.74|26.13|28.69|25.9|31|34.81|29.73|33.012|37.44|31.4|28.88|30.66|25.36|27.04|28.74|27.24|31.92|25.9|23.28|21.61|20.9562|21.94|24.56|28.12|29.51|32.5|28.03|28.58|35.7|31.07|22.56|19.1|18.65|17.73|16.5|14.32|15.35|10.03|11.02|11.2|
2020-10-25 01:36:27|pink_usa_1150|LTGHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5488|12.2058|13.8121|11.8796|13.0759|13.3269|12.2142|11.4027|9.6961|9.3531|7.44|7.8938|8.4774|9.8656|7.9828|11.1202|7.7761|6.4037|7.9613|9.43|6.98|6.93|6.93|7.27|6.1425|6|7.075|4.0899|3.995|3.85|
2020-10-25 01:36:28|pink_usa_1151|AVSFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.55|32.76|35.37|30.85|27.54|30.78|27.8|25.65|29.112|30.65|32.6|35.27|33.62|30.18|27.69|28.67|31.91|34.58|32.73|39.36|36.14|36.8|47.47|45.04|40.77|35.87|35.45|30.85|29.07|29.07|29.73|29.73|29.73|22|
2020-10-25 01:36:29|pink_usa_1152|LEAT|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|18.75|1.25|2.5|0.875|1|3|8.75|9.25|6.25|7.25|5.5|5.125|4.25|1.75|1.25|1.875|2.5|1.5|1.025|1|0.75|0.75|0.75|0.5|0.625|0.5|0.75|0.875|0.7|0.54|0.5|0.8|0.48|0.58|0.7|0.85|1.5|1.3|2.75|3.5|5.17|3.75|2.732|2.59|2.51|2.29|2.45|2.45|1.93|2.55|2.05|1.59|1.8|2.28|2.38|1.8725|1.9|2.35|1.5201|2.73|5.8|
2020-10-25 01:36:31|pink_usa_1153|CLCGY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|12.7|10.45|12.19|9.98|12.48|13.09|14.65|15.51|14.22|13.38|13.985|11.85|13.61|17.31|17.92|19.58|21.25|22.95|25.7|28.45|32.81|27.22|27.5|26.31|24.65|24.75|34.18|31.86|25.33|29.155||
2020-10-25 01:36:32|pink_usa_1154|PKPYY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.27|||23.3|27|21.86|21||31.25||22|22|22|22|19.75|20.72|22.6|22.6|12.8||
2020-10-25 01:36:33|pink_usa_1155|BCDRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0398|8.7179|6.49|11.1395|16.0797|13.9058|12.9412|9.6865|12.1566|10.1515|11.8027|10.8093|8.0652|7.3177|7.4947|5.9407|7.7012|7.8685|6.7275|6.4226|7.9766|8.5471|9.4421|10.4945|9.5626|8.675|7.4455|7.0128|5.1145|4.9178|4.2195|3.9539|4.426|4.9866|6.039|6.3735|6.92|6.5|6.48|5.28|5.13|4.35|4.88|4.51|4.0488|3.99|2.5657|2.4055|1.79|
2020-10-25 01:36:35|pink_usa_1156|BBVXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|11.85|7.5522|11.2|17.7|19.2235|14.1396|10.87|13.45|10.78|12.24|11.25|8.15|8.22|8.555|6.4375|7.4|8.9549|9.6|8.665|11.4|12|12.45|12.92|12.54|9.64|10.386|10.1158|9.07|7.6|6.67|5.8359|6.08|6.66|7.75|8.25|8.71|8.49|7.75|7.2875|6.67|5.1763|6.07|5.34|5.2201|5.5605|3.4445|3.3|2.6612|
2020-10-25 01:36:37|pink_usa_1157|CIXPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59||3.7584|5.2|5.958|6.7|6.23|5.98|5.5353|4.3893|4.68|3.8|3.52|2.92|2.45|2.77|3.42|4.3157|4.85|5.0333|4.7|4.78|4.99|4.6|3.48|3.3163|2.9298|2.6376|3.17|1.931|2.1413|2.2445|
2020-10-25 01:36:38|pink_usa_1158|CAIXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2301|1.4193|1.3247|1.201|1.9696|2.0753|1.9216|2.0263|1.8639|1.5853|1.5276|1.1942|1.1165|0.9567|0.6878|0.7664|1.07|1.38|1.59|1.67|1.55|1.58|1.335|1.535|1.157|1.02|0.8679|0.7986|0.9948|0.5663|0.645|0.712|
2020-10-25 01:36:39|pink_usa_1159|MPFRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|5.6|6.36|6.21|6.75|7.18|8.64|8.17|8.35|7.3755|6.66|7.55|6.15|5.33|35|4.28|4.04|5.23|5.75|6.56|6.76|6.78|5.89|5.67|6|5.94|5.42|5.21|6.41|5.5|5.5|3.67|3.6025|3.99|
2020-10-25 01:36:40|pink_usa_1160|BNDSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0067||8.6839|9.5769|8.0378|8.4653||||7.1257|3.8004|5.2324|5.2967|3.2863||4.8836|4.6174|5.696|6.4835|5.4554|4.9923|4.8348|4.983|3.4527|3.1689|3.4148|3.4873|2.3643|2.7977|3.5267||4.0981|4.039|3.8861|3.2016|3.0302|2.4037|1.9407|2.0392|1.7338|2.315|1.098|0.751|0.6826|
2020-10-25 01:36:42|pink_usa_1161|BNKXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.25|30.6|27.2|27.2|20.5|10.25|9.2|15.1899|
2020-10-25 01:36:42|pink_usa_1162|BKIMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4369|10.15|9.9762|9.3|8|7.58|6.85|6.5162|6.7599|3.5677|4.7356|4.415|
2020-10-25 01:36:43|pink_usa_1163|BKNIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0714|33.4286||31.0982|24.1875|22.1786|24.2679||4.3714|4.3714|19.7679|18.7393|16.8107|16.7143|19.5429|19.5429|23.4|26.8393|24.8143|25.3929|26.0357|33.7821|33.4286|32.7857|32.9464|35.9678|40.95|40.7893||49.9821|13.0821|14.0143|2.1857|12.0536|9.9643|8.0357|6.6536|5.625|6.5893|8.1321|8.4214|7.0071|5.5607|4.4357|4.5|3.4393|4.5|4.0757|3.4779|3.8636|3.8571|1.9414|2.7579|2.7964|3.1243|3.55|5.24|6.5|8.45|8.15|8.8|8.0101|7.52|7.55|6.84|6.98|7.45|6.69|7.15|8.05|8.255|9.16|9.21|9.6|10.21|10|9.83|8.25|7.54|6.67|6.215|7.54|3.43|4.71|4.33|
2020-10-25 01:36:45|pink_usa_1164|TEFOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.26|22.22|18.7|21.95|27.75|25.1368|23.65|19.85|25|22.75|25.37|23.45|19.298|16.95|16.55|12.81|13.55|13.61|14.9|13.85|15.35|15.35|15.57|16.8|15.4|15.15|13.6|14.36|11.9|10.81|11.1|10.26|10.75|9|11.31|10.365|10.75|9.61|9.75|8.445|7.81|8.45|8.565|8.19|7.41|7.05|4.5812|4.58|3.24|
2020-10-25 01:36:47|pink_usa_1165|ACSAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4589|4.065|3.8381|4.1836|4.8807|4.6743|4.9474|6.6244|7.0535|7.692|6.6843|7.9002|7.276|7.0941|7.3352|3.5106|5.0072|4.45|
2020-10-25 01:36:48|pink_usa_1166|FRRVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.236|7.4088|8.1909|10.6193|9.3434|9.0141|10.0266|9.8784|8.7013|10.8251|12.2987|13.2536|12.4139|14.6859|15.8384|17.1638|18.1022|15.8714|15.9701|17.3778|18.4016|20.2067|19.3707|17.4404|16.0025|17.5941|16.0353|17.932|20.1222|19.547|20.8174|18.8744|18.8234|19.534|19.2324|22.4187|25.1412|28.1698|29.7017|22.858|27.59|24.27|
2020-10-25 01:36:49|pink_usa_1167|GASNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.75|3.35|4.3961|4.3|3.25||2.84|3|3.52|3.85|3.55|3.51|3.25|2.39|3.23|3.5|3.75|4.12|3.97|5.05|5.55|6.4|5.84|5.11|4.62|4.71|3.91|4.05|4.04|3.585|3.99|3.62|4.33|4.65|4.38|4.54|4.77|5.03|5.475|5.02|5.55|5.6575|5.3|4.97|3.46|3.692|3.97|
2020-10-25 01:36:51|pink_usa_1168|IBDRY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|34.59|28.05|31.52|39.2|38.2|33.9|22.5|30.69|30.26|34.67|34.49|27.38|25.1|23|17|18.71|21.85|18.69|21.25|23.27|25.36|27.62|30.46|28.4075|27.5|26.405|26.25|26.38|28.86|27.33|25.335|26.64|25.795|28.5|31.85|31.13|30.85|29.715|30.85|29.775|31.63|35.18|40.29|41.56|41.31|38.9075|46.44|49.545|
2020-10-25 01:36:52|pink_usa_1169|IBDSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|8.75|6.854|8|9.85|9.75|8.3|5.5|7.35|7.59|8.35|8.2|6.97|6.28|5.85|4.211|4.75|5.58|4.72|5.05|5.872|6.43|6.85|7.61|7.1501|6.831|6.65|6.62|6.42|7|6.64|6.26|6.58|6.4075|7.084|7.91|8.08|7.64|7.34|7.64|7.42|7.84|8.75|10.09|10.25|10.43|9.685|11.639|12.285|
2020-10-25 01:36:54|pink_usa_1170|AMADY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|15.92|16.49|19.1|19.39|23.35|25.17|26.76|31.15|35.12|42.02|40.1|40.78|36.15|40.55|43.05|40.02|41.915|45.05|42.71|42.615|49.69|45.27|51.21|59.29|64.61|72.48|73.63|79.45|95.595|68.755|77.45|77.64|71.43|82.41|51.475|52.9|52.9|
2020-10-25 01:36:56|pink_usa_1171|CDNIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|17.28|
2020-10-25 01:36:56|pink_usa_1172|ANNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.6975|107.4|108.43|109.62|120.82|132.1842|143.95|137.38|154.75|192.5|181.33|224.81|200|181.85|175.6|153.3|181.3|201.5|180.7|193.45|115.5|133.9|136.705|
2020-10-25 01:36:57|pink_usa_1173|ACXIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.25|124.5|103.95|120.85|134|135|111.75|75.85|84.95|70.54|108.4|98.31|87.43|87.64|73.25|52.55|63.99|76.35|58.7|52.16|57.98|55.71|86.05|89.98|72.3|70.055|78.05|74.6|70.8|86.38|75.57|69.95|72.7|72.65|80.6|88.92|82.59|81.8|78.48|81.95|90.1|86.8|111.65|105.56|105.4|102|101.99|106.9|112.25|
2020-10-25 01:36:59|pink_usa_1174|GIKLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3463|4.3756|3.7561|3.7512|2.4537|3.0976|3.2732|4.0781|4.6098|4.5854|4.1024|5.1707|7.4878|8.0927|8.605|9.32|9.21|10.695|11.77|13.725|13.5|10.485|9.85|10.66|10.3|11.35|11.525|11.07|11.42|10.5|9.8|12.5|14.64|14.39|14.5|13.55|15.6|14.67|12.8|13.25|12.97|15.8|17.95|16.15|16.2|14|
2020-10-25 01:37:00|pink_usa_1175|GIFLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0261|7.7381|6.619|8.4286|9.1429|7.8571|7.3095|5.2381|7.6324|6.5429|8.5429|9.3286|8.8333|7.8408|10.3762|11.6667|16.5952|16.0118|19.2|18|20.389|23.55|27.8|27.4|20.35|19.725|21.875|20.175|21.15|23.075|21.78|21.55|21.5403|18.7|22|28.95|27.95|28.55|27.551|30.8|28.2616|26.75|26.2|27.7712|29.95|34.8|31.9037|31.637|27.2524|
2020-10-25 01:37:01|pink_usa_1176|GIFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.945|14.7327||15.65||||16.6|16.975|16.2826|15.637|15.5|16.5|15.3188|16.0074|15.9|15.55|17.45|21.15|20.9075|24.4|24.4|22.1|20.25|18.5|18.9884|20.01|20.62|23.29|20|18.6|16.92|
2020-10-25 01:37:02|pink_usa_1177|ENGGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|9.9|10.3|11.15|10.95|7.25|10.05|9.96|11.2|11.3|8.9|9.16|9.52|8.24|10.11|10.64|11.52|12.08|12.274|12.84|15.22|15.65|16.11|15.78|14.265|14.3|14.34|14.29|14.6|13.815|14.77|12.62|13.23|13.616|14.15|14.3|13.075|14.615|13.715|13.74|14.655|14.11|11.285|12.97|10.32|12.35|11.48|
2020-10-25 01:37:04|pink_usa_1178|ISMAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|10.13|9.61|7.34|6.28|6.11|4.08|4.97|7.02|5.81|6.44|7.6|8.26|9.65|8.85|6.86|5|5.92|5.1|5|4.764|5.79|4.94|6.66|5.385|6.38|7.29|7.76|6.697|6.88|5.79|5.73|4.63|5.49|5.01|4.39|5.5145|4.04|3.85|3.495|
2020-10-25 01:37:06|pink_usa_1179|RDEIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9063|6.375|5.2188|5.6563|6.3125|6.8438|6.7062|4.3125|5.8|5.9875|7.1312|7.225|5.4938|5.1688|5.8875|5.0187|6.2687|6.175|6.3563|6.4938|7.2438|8.2688|10.1188|11.125|10.5|11.4625|10.2406|9.9594|10.0687|10.675|10.9875|10.5938|10.645|9.33|9.59|11.04|10.39|10.955|10.18|10.5|10.38|11.07|10.675|10.57|9.84|10.08|8.865|9.34|9.43|
2020-10-25 01:37:07|pink_usa_1180|PGUUF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.14|2.2218|1.9|1.48|1.49|0.9672|0.91|0.75|
2020-10-25 01:37:08|pink_usa_1181|PGUCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.391|7.07|4.42|4.03|6.64|
2020-10-25 01:37:09|pink_usa_1182|PHMMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6|32.4|25.8|41.4|34.32|38.76|54.12|46.8|35.34|23.064|21.7428|22.44|16.8|19.68|23.64|24.18|44.16|53.4002|104.0404|119.75|
2020-10-25 01:37:10|pink_usa_1183|SMIZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|6|2.82|6.08|8.9|8.75|9.1|6.5|8.81|8.6|11.57|11.49|7.8|4.75|7.07|5.22|6.66|7.77|6.75|7.14|9.52|12.05|13.1|12.6|10.5809|11.15|12.317|12.94|13.55|13.32|10.97|10.29|12.4|11.35|14.04|15.16|14.7717|13.72|14.39|13.895|11.28|9.17|9.38|9.482|8.211|8.691|4.35|4.3042|3.28|
2020-10-25 01:37:12|pink_usa_1184|ATVDY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|11.01|8.9|7.94|6.48|4.85|4.9|4.44|2.94|3.69|2.795|2.41|2.54|
2020-10-25 01:37:13|pink_usa_1185|IDEXY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.075|5.125|5.875|6.375|6.05|6.715|8.32|7.795|8.715|9.265|9.45|8.7225|9|10.36|12.93|14.335|13.105|13.33|16.4|15.125|14.89|14.62|13.62|14.7|16.14|16.75|18.51|16|16.29|16.915|17.6901|16.54|19.21|19.63|18.18|18.08|15.44|16.415|14.225|13.96|15.35|14.9|15.92|17.19|12.61|13.53|14.38|
2020-10-25 01:37:14|pink_usa_1186|SVNLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.8533|4.0667|5.2967|5.4333|5.5233|4.8033|4.39|4.4033|5.57|5.0467|6.2867|5.9|7.0667|6.6233|7.1933|8.0833|8.8467|8.2167|7.8167|7.875|7.5183|7.225|7.06|6.8|6.295|5.75|6.72|6.89|7.14|6.92|7.46|6.815|6.035|5.42|6.28|5.44|5.255|4.89|4.58|5.307|4|4.7|4.15|
2020-10-25 01:37:16|pink_usa_1187|NBNKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8|9.15|7.15|6.9|8.12|5.51|7|7.55|
2020-10-25 01:37:17|pink_usa_1188|NRDBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.375|10.62|9.565|10.92|8.42|8.925|7.26|7.05|8.19|5.33|6.9|7.48|
2020-10-25 01:37:18|pink_usa_1189|SWDBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.75|36.9|35.45|35.85|33.4|27.6|28.4|22.65|15.3|5.6|3.17|5.79|11.8|9.64|9.9|9.12|13.67|13.65|17.21|15.6|11.2|12.83|16.46|14.95|18.8|19.45|24.83|22.31|24.58|27.65|26.775|26.17|25.2|24.73|25.75|23.74|22.83|22.58|21.87|20.42|23.04|24.145|25.065|23.78|27.345|24.19|24.9|21.41|23.74|21.63|19.365|15.07|14.19|14.76|11.79|13.03|16.9|
2020-10-25 01:37:20|pink_usa_1190|SVKEF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7113|7.5616|3.35|4.3375|6.8|7|6.6186|5.75||7.65|8.65|7.65|5.79|5.96|7.42|6.024|8.19|8.54|10.56|9.45|10.98|12.69|13.58|13.41|12.95|12.03|12.86|13.15|11.23|10.39|10.56|8.24|9.68|10.44|12.08|11.81|12.73|11.52|10.15|9.44|10.99|9.2|9.95|9.41|9|9.35|6.9|8.5531|8.65|
2020-10-25 01:37:21|pink_usa_1191|VOLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.601|5.35|6.19|9.26|8.45|10.15|11.6|14.705|17.05|16.94|15.74|9.55|11.7|14.53|10.62|14.08|13.79|15.286|14.55|15.67|13.1|15.8526|14.64|10.9579|10.8675|12.18|13.31|9.93|9.4|10.22|11.34|11.32|11.55|14.51|16.755|19.2697|18.61|17.6972|15.31|17.89|12.72|14.61|15.8|14|16.79|11.5975|15.9|19.4|
2020-10-25 01:37:23|pink_usa_1192|VLVLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.367|10.95|9.63|11.274|11.58|14.69|17.38|18.895|18.73|17.85|15.425|17.78|12.94|15.485|15.65|13.88|16.61|11.73|15.66|19.36|
2020-10-25 01:37:24|pink_usa_1193|VOLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2247|4.05|||9.4165|8.35|10.1|||16.28|19.05|16.52|12.6|14|14.5|10.89|12.8|14.495|14.72||14.69|12.5|15.74|14.29||14.29|12.02|12.05|10.87|9.98|10.43|10.48|11.5|11.9|14.45|16.95|19.25|18.86|18.86|16.52|17.5|14.1|15.25|17|15.2|15.48|10.25|15.9|18.1|
2020-10-25 01:37:26|pink_usa_1194|ERIXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.425|7.45|9.2294|9.35|10.5|9.7035|10.15|11.219|11.05|11.21|12.35|14.41|9.83|10.07|10.27|8.9|9.13|9.95|12.57|11.95|13.64|12.16|13.2299|11.9772|12.492|12.2214|12.98|10.17|9.42|9.55|9.86|7.5|6.82|5.82|6.52|7.187|5.745|6.49|6.57|7.5994|8.89|7.92|9.42|9.7|8.25|8.8|7.6|9.44|10.416|
2020-10-25 01:37:28|pink_usa_1195|SDVKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|14.05|16.75|20.25|21.25|16.75|16.1|12.75|11.55|6.25|5.76|6.67|11.04|11.98|12.44|13.15|15.4|19.45|18.63|17.01|12.41|11.62|14.3|12.63|13.87|15.611|15.54|13.31|14.07|13.41|13.85|13.84|11.115|9.865|11.25|11.775|7.97|8.59|10.21|10.41|10.72|12.01|14.76|15.61|17.02|17.395|17.98|17.725|18.12|13.585|16.295|18.17|15.46|19.67|14.082|17.47|19.554|
2020-10-25 01:37:29|pink_usa_1196|IVSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.1|11.47|14.0851|18.5|18.75|19.74|16.55|19.69|21.6|23.15|22.7|18.25|18.3|21.85|18.23|22.65|25.76|28.75|26.59|31|33.75|35.15|38|35.054|36.666|39.75|38.662|33.357|36.8278|35.25|30.25|35.67|37.31|42.18|48.5|48.15|45.5|44.25|40.33|46.599|41.61|44.92|48.35|48.5|55.16|44.06|53.05|65.7|
2020-10-25 01:37:31|pink_usa_1197|IVSXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.6|11.85|13.74|16.95|18.25|18.25|17.2617|18.9|20.4|23.45|23.75|17.96|18.01|21.34|17.17|21|25.2|28.4|26.55|30.04|32.75|34.4|36.28|35.3|35.0466|38.4775|37.14|33.6|36.8|34.1|30.95|35.2|36.85|40.85|46.82|47.2356|45.1|43.1209|39.4|46.26|39.25|44.6625|48.25|47.5|54.81|44.35|51.2|65.55|
2020-10-25 01:37:32|pink_usa_1198|ELUXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||103|101.75|91|91.5|95.75|82.75|97.5|100.5|112.25|115.5|125|145.25|157|138|165|33.875|25.938|34.875|39.5|42|37.875|50.25|38.313|31.5|25.313|25.625|26.75|27.71|20.24|29.32|35.7|40.1|30.3|31.66|31.86|39.78|43.51|44.26|41|38.47|36.74|46.13|46.55|42.75|47.25|52.25|57.6|28.55|32.65|39.75|50.25|47.15|41.95|33.55|32.75|25.4|23.5|17.4|15.5|28.35|45.75|46.75|46.66|45.95|49.08|56.75|52.08|47.94|29.95|31.49|41.41|39.73|49.5|53.24|51.33|50.1735|52.02|52.61|43.71|50.62|52.7|58.64|57.21|62.87|56.255|48.2|52.335|54.1|50.12|49.655|55.775|65.89|68.03|64.65|63.13|45.68|44.065|42.37|51.58|51.08|47.82|48.96|27.78|33.61|46.81|
2020-10-25 01:37:34|pink_usa_1199|SKSBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.792|9.9|8.4|14.55|14.77|17.25|18|15.6|17.65|18.7|20.9|16.51|15.15|14.95|17.034|15|15.42|16.07|18.21|16.61|20|20.15|23.4|23.15|20.77|21.25|22.36|21.18|20.31|19|22.1|21.35|23.2|23.25|24|23.67|22.9239|20.31|20.4|17.41|20.3536|15.4|18.75|17.85|20|22|15.65|19.5|20.95|
2020-10-25 01:37:36|pink_usa_1200|SKBSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|20.45|20.1|22.3|23|20.26|21.2|22.65|21.72|20.05|19.11|22.25|20.67|23.14|23.89|23.5901|24.4|22.91|20.56|19.67|17.14|19.4|15.14|18.5|17.88|20|22.9|15|20.85|20.64|
2020-10-25 01:37:37|pink_usa_1201|SKFRY|price|0|||||||||||32|39.2496|44.5008|48.2496|49|49.7504|55.5008|53.6256|61|38.7504|39.2496|48.8752|49.6256|64.8752|75|23.3752|24.25|26.1252|22.6252|29|15.8752|12.5|17.3752|16.75|17.8752|15.8752|18.75|20.6252|13.3752|10.5|10|12.1252|14.5|16.25|17.75|17.5|17.5|16.5|16.624|20.252|22.124|19.5|22.376|23.5|24.124|23.376|25.876|26.124|29.624|21|24|18.188|12.376|11.5|14.124|18.5|22.624|24.752|21.5|16.624|13.252|15.252|14.124|15.9|13.7|19.28|23.38|25.5|22.18|25.412|25.492|29.192|33.052|38.6|36.5|36.952|37.9|44.9|46.852|10.3|13.2|14.2|16.55|15.95|14.6|18.63|20.65|21.05|20.99|17.2|20.14|15.7|12.75|10.07|8.71|12.31|15.8|17.2|17.81|18|23.07|28.65|29.09|28.91|18.95|21.04|24.35|19.64|21.636|25.34|24.51|23.91|27.94|26.44|25.75|25.58|20.89|20.9|25.82|22.92|18.468|16.09|17.6|16|17.21|18.35|19.85|20.29|21.8|22.15|20.4725|18.48|19.735|15.125|16.625|18.4|16.59|20.17|13.55|18.63|20.68|
2020-10-25 01:37:39|pink_usa_1202|SKUFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6098|9.64|7.6485|11.217|17.9972|17.3698|17.1|17.5427|22.8167|28.1|28.6463|27.15|21.15|20.661|24.804|18.3058||24.95|25.35|27.09|27.3334|26.7727|25.8|25.97|21.04|21.17|26.31|23.03|17.08|16.1|18|15.11|16.7|18.12|20.2|20.35|21.65|24.8|20.81|18.4925|20.37|14.55|16.6997|16.656|17.15|20.8223|13.3|18.8|20.2|
2020-10-25 01:37:40|pink_usa_1203|TLSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.132|||14.5|14.8|12.95||16.67|17.4|13.95|13.45|13.49|13.75|12|14.73|13.64|14.28|12.93|15.4|16.49|14.78|14.5|13.72|13.03|12.665|11.76|10.51|10.13|10.16|8.84|8.9|7.98|8.39|8.885|9.47|8.9|9.395|9.2|9.315|9.33|8.99|8.85|9.04|8.555|7.08|7.42|8.08|
2020-10-25 01:37:42|pink_usa_1204|ATLKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|9.792|8|6.333|5.667|6.5|6.083|21.87|16.5|20.75|24.7|24.25|19.95|20.52|21.25|25.3|29.55|11.533|11.5|12.083|12.7|14.767|16.533|15.75|18.4|22|26.8|24.15|30.25|32.9|32.55|16.85|17|14.3|16.6|16.61|11.95|8.57|7.62|10.14|13.45|14.91|15.95|14.58|18.3|24.65|25.37|24.69|20.54|21.19|24.77|20.03|24.33|27.18|27.72|23.84|30.24|27|28.035|28.528|29.71|28.14|32.74|28.33|24.24|25.115|24.44|24.435|29.3|30.46|34.33|38.98|41.45|43.56|43.88|39.06|28.385|22.96|27.58|31.57|32.51|40.82|28.07|42.31|47.67|
2020-10-25 01:37:44|pink_usa_1205|ATLCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.967|8.083|7.25|6.7|||9.233|9.233|10.29|10.3|10.3|13.45|13.45|14.667|41.5|16.05|19.1||22.3||31.55|31.35|15.65|15.5|13.65|14.6|15.2|10.85|7.61|7.2|8.25|11.53|12.91|13.95|14.36|17.15|22.75|23.4|22.55|17.08|18.39|21.66|18.39|21.05|23.8|25.13|22.75|26.51|23.95|26.4|26.58|25.7695|25.889|29.535|26.04|21.56|23.02|22.51|24.135|27.26|27.06|31.474|34.8325|37.805|38.42|37.7425|47.8|26.62|20.74|24.855|28.36|27.505|35.73|27.74|37.85|43.23|
2020-10-25 01:37:46|pink_usa_1206|ATTLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|21.11|22.5|20.97|22|26.7|27.25|30.05|32.04|37.2|38.585|35.65|26.2|27.15|21.77|25|26.6|26.96|35.25|30|37|40.75|
2020-10-25 01:37:47|pink_usa_1207|HUSQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4186|5.4186|4.85|6.5|6.9|7.45|5.9|6|6.55||7.98|6.18||5.6|5.95|4.38|5.18|5.91|5.81|5.7||5.35|6.62|7.89|7.19|6.7|6.96|7.5553|6.67|6.7|8.19|8.2|7.9134||10.2|9.882|10.1966|9.65|9.88|9.15|8.42|7.25|7.92|9|8.23|7.97|4.6284|8.41|10.89|
2020-10-25 01:37:48|pink_usa_1208|HSQVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|17|10.9|8.57|10.48|14.35|14.75|14.2|12.81|14.37|16.65|16.01|12.76|8.1|9.08|12.04|8.86|10.3|12.16|11.43|10.6|13.13|12.053|13.74|15.52|14.112|14.949|14.96|15|12.7|13.47|14.58|15.99|16.77|15.11|16.95|19.68|20.2|19.47|19.6|18.7|17.425|15.25|16.47|18.2|16.48|16.1|9.91|16.04|20.66|
2020-10-25 01:37:49|pink_usa_1209|ALFVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.85|14.75|13.55|15.75|21|21.4|19.34|16.86|19.88|20.68|17.76|19.21|20.74|23.13|20.89|24.17|25.84|25.99|25.32|20.7|19.14|19.77|18.326|15.89|18.56|16.295|14.625|15.65|16.6|18.819|20.75|24.13|23.76|23.19|23.47|27.03|21.13|22.932|21.66|19.435|25.14|17.06|22.01|22.75|
2020-10-25 01:37:51|pink_usa_1210|SCTBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.95|7.35|8|9.8|9.95|10.98|9.6|11.29|11.6|10.89|9.91|8.11|9.54|9.34|7.52|7.23|8.95|9.47|10.7535|10.8264|10.65|11.17|11.45|10.89|12.11|14.75|13.57|12.69|14.95|15.83|15.97|17.51|15.7|15.95|16.9|16.85|17.4|17.3|16|17.35|15.8|15.39|16.75|15.71|15.71|10.19|13.2|15.55|
2020-10-25 01:37:52|pink_usa_1211|GNGBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38||25|28.15|23.95|31.21|33.3|30.2|30.265|36.29|33.55|27.695|26.19|25.06|22.865|24.906|24.38|21.88|26.36|22.84|19.59|19.145|16.08|17.5|19.69|18.32|17.19|11.23|8.985|11.71|8.975|11.45|15.69|14.94|18.51|19.03|18.49|21.11|
2020-10-25 01:37:54|pink_usa_1212|SSAAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||1.46|1.2|1.47|2.1|2.2|2.5|2.41|2.71|2.74|2.2019|2.65|1.64|1.61|1.615|1.38|1.77|1.09|1.31|1.51|
2020-10-25 01:37:54|pink_usa_1213|ASAZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1667|3.2167|3.29|4.1833|4.6167|4.68|4.2|3.6233|4.0967|5.1833|4.3833|5.3933|6.15|6.6967|6.42|7.7567|8.59|8.6267|8.2833|8.4933|8.8533|9.8467|9.36|8.78|10.645|9.52|9.77|10.04|9.18|10.294|11|11.26|10.375|10.56|10.32|10.105|8.72|10.755|11.05|11.06|11.645|8.855|10.1401|11.75|
2020-10-25 01:37:56|pink_usa_1214|TLTZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|10.88|9.91|8.95|9.87|10.37|7.26|9.37|8.86|8.65|5.84|6.43|5.58|6.06|5.744|6.03|6.102|5.92|5.772|4.93|5.04|4.49|4.32|4.02|3.81|4.6775|5|5.805|6.19|5.645|6.06|6.14|6.18|6.65|7.18|6.96|7.226|6.293|6.502|6.84|
2020-10-25 01:37:58|pink_usa_1215|HXGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.23|27.38|30.6|32.01|32.29|31.99|32.15|31.45|34.64|36.88|29.05|37.49|37.64|34|43.73|35.868|40.68|47.4|49.1175|50.39|58.45|56.8|59.11|45.55|52.35|54.21|47.74|55.72|42.25|58.4|76.846|
2020-10-25 01:37:59|pink_usa_1216|NDRBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6671|6.1643|6.1833|6.0955||7.5067|7.9099|8.2538|7.5897|7.95|7.75|8.35|9.3|9.98|9.6|9.4902|10.2|12|10.8|12.75|11.61|14.65|16.45|14|22.039|25.7|
2020-10-25 01:38:00|pink_usa_1217|SWMAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|12|11.55|10.56|11.8|14.16|16.32|16.04|16.85|17.6|18.76|19.8605|20.6|16.75|15.91|17.541|18.15|16.04|16|17.24|16.188|15.72|14.705|14.841|15.04|17.68|16.49|16.21|18.34|15.86|16.248|17.59|17.38|19.55|22.036|24.67|25.895|19.3|25.74|21.835|20.755|25.69|28.63|35.2|40.725|
2020-10-25 01:38:02|pink_usa_1218|THQQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7778|8.3333|8.5|12.35|19.2|
2020-10-25 01:38:03|pink_usa_1219|SASDY|price|0.733504163997||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|5.44|4.3|3.63||3.134|5.95|6.18||3.78|3.8|4.18|4.06|3.8|2.81|2.81|1.71|1.86|1.7301|2.25|
2020-10-25 01:38:04|pink_usa_1220|EVVTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0004|6.34|5.52|7.468|10.244|12.668|14.08|12.94|12.348|14.136|11.316|15.616|20.02|19.76|29.57|33.35|60.317|68.03|
2020-10-25 01:38:05|pink_usa_1221|BDNNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|31.7|40.9|37.83|38.18|33.71|32.9|35.55|45.57|52.09|53.67|60.7|70.95||72.47|56.75|55.62|48.04|57.285|51.25|46.23|53.255|35.56|44.05|60.61|
2020-10-25 01:38:06|pink_usa_1222|BOLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.5|13.2|12.35|11.8|19.35|18.4|17.19|10.24|14.6|17.2|14|17.06|18.8|16.25|12.4|16.06|14.49|14.24|13.75|15.92|16.07|19.65|18.49|10.7513|17.4|15.05|17.41|22.45|25.6|32.23|27.43|33.63|32.9359|35.75|32.7|25.15|21.45|28.8|30.5|30.5|26.9535|17.4345|19.4234|30|
2020-10-25 01:38:08|pink_usa_1223|HXPLF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.83|3.815|5|6.358|6.24|7.05|7.126|8.825|9.455|||10|10|11.05||11.05|10.49|9.3|11.46|10|10|10|9.86|9.04|||10|7.54|7.98|7.5|9|5.63|7.4788|8.81|
2020-10-25 01:38:09|pink_usa_1224|BOZTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.093|8.82|9.17|8.9|8.43|4.97|7.16|5.48|6.22|5.76|3.98|9.9|14.5475|
2020-10-25 01:38:10|pink_usa_1225|LNEGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|20.33|20.18|20.455|22|24.31|22.95|32.225|34.92|24.45|34.28|30.65|31.82|33.75|17.3401|25.6|20.4|
2020-10-25 01:38:11|pink_usa_1226|LNDNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.85|5|5.62|7.65|8.55|7.5|8.45|4.8|8.25|12.1|13.88|12.96|12.56|24.52|22.35|17.76|24.79|23.6|21.99|19.92|21.89|18.47|20.5|19.16|17.56|14.35|13.5|17.09|12.9|14.81|16.87|16.38|17.43|21.05|20.5|18.53|21.776|23|24.72|31.25|38.6|24.5|33.65|30.55|32.5146|34|18.39|24.47|20.01|
2020-10-25 01:38:12|pink_usa_1227|ORXOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|25.5|19.87|16.905|||14.14|9.29||7|6.15|5.55|5.95|4.15|4.04|3|5|4.42|4.6|3.63|7.405|6.25|7.02|7.8|6.31|6.6|5|7.5|5.6|
2020-10-25 01:38:14|pink_usa_1228|NTNTY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|19.08|14.63|15.6|17.67|16|14.23|9.57|10.67|8.3|7.85|7.5|6.2|6.35|5.51|4.26|15|16.86|
2020-10-25 01:38:15|pink_usa_1229|BIOGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99||||19|24|24|22|20.05|29.98|25|31.05|
2020-10-25 01:38:16|pink_usa_1230|SVCBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.81|11.902|13.55|
2020-10-25 01:38:17|pink_usa_1231|RSLBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.65||3.14|||4.42|4.42|4.3406|4.83|6.05|6|5.25|9.72|13.17|13.95|13.37|15.65|14.5|19.75|19.2|26.23|28|22|19.7|16.51|12.38|14.4853|12.12|10.77|13.2|19.5|11.16|5.4|8.8|11.15|
2020-10-25 01:38:18|pink_usa_1232|BIOVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27||5.4963|5.9373|6.24||9.9149|11.5|10.88|12.85|||15.3|12.6294|4.6693|16.0724|14.7||9.97|11.12||16.05|14.2|17.4|21.63|21.8|29.5|20.75|21.75|21.75|17|16.25|17|22.9|24.25|
2020-10-25 01:38:19|pink_usa_1233|GENTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|10.87|8.23|21.05|42|
2020-10-25 01:38:20|pink_usa_1234|HNNMY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.675|3.745|4.76|5.725|6.065|5.925|5.29|6.55|6.74|6.4|7.44|6.09|5.9|7.24|6.09|7.22|6.44|7.16|6.94|7.41|8.46|8.885|8.51|8.46|8.4|8.66|7.97|7.83|7.17|6.54|6.1|6.11|5.785|5.24|4.99|5.05|4.61|3.255|3.07|2.69|3.63|2.945|3.105|3.66|3.77|3.76|2.94|3.22||
2020-10-25 01:38:21|pink_usa_1235|EKTAY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8675|14.3|15.24|15.2|16.9|15.32|14.67|13.74|12.19|10.235|10.91|9.42|6.69|7.625|7.54|7.48|7.84|8.985|8.73|9.97|9.36|9.56|9.3401|11.15|14.01|11.73|13.7|11.46|14.25|14.1|11.51|9.02|10.175|12.57|
2020-10-25 01:38:23|pink_usa_1236|HMRZF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|17.35|18.825|23.95|29|29.5|29.875|26.1|30.79|34|32.2|37.35|30.95|27.95|36.51|30.69|37.15|32.5|36.199|35.8|36.98|42.12|43.79|42.7|42.2501|42.8|43.5|40.039|38.65|36.99|32.14|31.8|30.52|29.25|26.4|25.15|25.81|23.234|17|14.86|13.64|18.55|15.298|15.73|19.3|19.2|17.6|12.95|15.53||
2020-10-25 01:38:24|pink_usa_1237|ZFSVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519|540|312|344.57|22.25|240|222.91|193.208|95.5|103.5|75.357|120.323|125.805|133|157.011|154|142.593|163.25|182.5|172.392|167|198|238|209.5||266.5|279|302|290.5|296.5|329.15|280.25|240|200|154|179.25|229|221.7328|250|222.65|232|254.75|272.51|246.81|185.67|223.15|268.2|218.19|251.55|262.55|277.34|259.3|259.1|290.81|305.4|296.05|296.55|317.7|331.06|314.35|250.11|251.57|229.63|247|264.4|272.2|287.65|289.3|297.45|299.2|322|297.45|311.5|289.45|335.79|348.15|379.6341|407.05|289.57|347.9|378.64|
2020-10-25 01:38:25|pink_usa_1238|ZURVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|29.65|29.15|30.6|27.37|25.9|21.3|17.44|18.05|23.7|22.05|25.31|22.19|23.64|25.8|28.1|24.7|19.52|22.45|26.54|21.46|25.91|26.65|28.54|25.91|26.16|28.78|29.78|29.88|30.02|31.855|33.9|30.78|25.02|26.14|23.19|23.4|25.73|27.305|28.685|29.17|29.9|30.14|32.715|29.555|31.025|29.17|33.485|34.75|37.99|41.155|35.3|35.3|34.875|
2020-10-25 01:38:27|pink_usa_1239|CSGKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.0862|25.7662|30.6277|42.9968|53.7201|48.5182|49.685|36.2185|42.6357|38.9896|41.6148|37.045|26.0579|22.8395|28.2456|17.3265|20.7316|23.5688|26.3496|25.7356|29.4895|29.6802|30.0832|28.5567|26.8843|24.5605|26.0579|26.8454|23.0534|22.17|13.95|10.46|12.8006|14.5503|15.05|14.69|15.7|17.79|16.73|14.8518|15.621|10.55|11.445|12|12.14|13.44|8.226|10.3|9.835|
2020-10-25 01:38:29|pink_usa_1240|SSREY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5473|13.525|11.915|12.6375|15.725|15.085|16.55|18.405|20.26|18.49|20.84|22.745|23.1038|22.26|20.13|21.6125|24.2625|22.23|21.25|25.07|23.03|20.785|22.46|23.7|22.41|23.03|22.03|23.27|25.08|21.32|23.255|22.84|24.39|25.25|25.91|28.12|18.99|19.25|18.665|
2020-10-25 01:38:30|pink_usa_1241|SWZNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256|1861.95|1743.58|1775|1993.65|3566.4|3948.3|6109.945|5000.1|5774.05|4110.6|5675|5450|5849.5|5479.25|4100|4918|5350|
2020-10-25 01:38:31|pink_usa_1242|BLHEY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.5|7.7|10.25|||6.8|9.15|9.15|11.25|9.71||9.71|7.78|6.1394|7.89||9.8648|9.66||12.42|12.1|12.61|13.1554|13.05|12.9899|12.44|11.57|12.7|12.6101|11.2|12.24|12.48|13.281|15.25||15.24|15.14|14.1523|14.92|14.92|15.33|16.45|17.61|18.13|14.71|13.44|15.1|
2020-10-25 01:38:32|pink_usa_1243|JBAXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|7.46|6|7.78|9.09|8.79|8.12|6.75|7.75|7.95|6.74|7.11|7.12|7.7|7.53|9.4|9.489|8.729|8.17|8.74|9.26|10.205|11.21|8.7|9.4|8.47|7.605|8.125|8.88|10.03|10.69|11.68|12.02|12.255|11.49|10.305|7.05|8.04|8.495|8.699|10.2575|6.93|8.31|8.43|
2020-10-25 01:38:34|pink_usa_1244|JBARF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.324|33.8505|34.8763|27.6471|37.6117|44.1571|42.594|40.2983|30.8653|38.6961|38.4909|33.9482|35.1205|37.2|39.55|37.75|47.75|46.65|43.68|41.4|44.1|47.04|51.25|56.22|42.85|46.6|42.95|37.53|42.55|45.41|50.35|52.52|58.5|60.52|61.04|57.9811|52.65|34.41|40.43|43|43.991|50.04|25.4|42.15|45.03|
2020-10-25 01:38:35|pink_usa_1245|CFRUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.4|2|2.87|3.3|3.85|3.41|4.77|5.91|5.71|6.48|5.04|4.91|6.2|5.22|6.126|7.67|7.75|8.5|10.08|9.87|9.34|10.42|8.52|9.05|8.305|8.075|7.54|7.3|6.39|5.72|6.035|6.49|7.81|8.26|8.97|9.035|8.8|8.39|8.11|6.32|7.26|8.3|7.32|7.815|5.37|6.37|6.66|
2020-10-25 01:38:37|pink_usa_1246|CFRHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|18.35|16.53|20.55|28.2|33.45|38.717|38.65|47.75|59.1|56.5|65.35|45.05|50.3|61.35|52.853|64.2|75|78.4995|86.25|103.6|98.37|94.4|104.05|84.45|89.7|80.45|81.7|76.54|72.37|62.5|57.46|60.73|65.49|77.95|83.03|89.8|91.05|91.3|84|83.0412|63.45|72.5836|84.95|73.95|77.9|53.66|64.28|66.66|
2020-10-25 01:38:38|pink_usa_1247|SZLMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.3|9.65|10.19|12.01|11.83|12.02|11.8|12.44|11.78|12.025|13.53|13.06|11.2|12.66|13.88|16.25|18.05||16.94|17.68|17.4|19.15|18.7|21.45|24.05|23.83|25.34|17.27|18.46|18.59|
2020-10-25 01:38:39|pink_usa_1248|ABLZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|13.4|13.8669|15.061|20.4879|18.95|21.832|18|21.4025|21.7|23.5|25.5|17.667|18.45|20.3|15.9|18.9|20|22.55|20.6|23.9642|26.5282|24.7427|23.1374|22.4845|21.4|21.38|21.45|17.38|17.96|18.99|19.18|22.5075|20.94|23.34|25.27|24.4346|26.5441|23.355|21.5599|23.81|18.2|18.31|19.9975|19.94|23.75|16.9026|21.9638|24.63|
2020-10-25 01:38:41|pink_usa_1249|RHHBY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.375|28.125|31.375|30.125|27|28.6875|29.5|28.875|23.0315|21.125|24.594|18.625|18.375|16.125|17.375|19.5125|18.15|16.0625|17.5625|15.6875|19.5|20.925|24.875|24.475|25.0625|26|28.775|13.65|15.6125|17.7875|18.525|19.15|19.7125|21.5625|22.4|22.25|21.45|22.0375|21.0525|23.1875|21.15|20.575|19.25|16.25|17.055|20.85|21.55|20.64|17.315|17.175|18.295|17.85|20.72|19.25|21.185|21.97|21.2|23.735|25.68|29.15|30.24|32.885|34.52|37.08|36.65|37.9|34.225|35.17|35.31|32.2|35.06|30.4|31.64|31.16|28.31|31.41|32.575|31.76|31.06|28.68|27.47|30.67|30.65|34.09|34.97|35.29|40.36|38.95|44.72|46.84|
2020-10-25 01:38:43|pink_usa_1250|RHHVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.903|74.36|59|69.875|77.3|76.535|67.5|70.5|||81.776|98.46|97.05|101.75|104|112.455|108|124.5|144.5|151|148|177|182.5|180.5|180.186|172.9|182|169.5|185.75|167.45|160.5|146|123.25|133|173|169|161.684|139|136.95|143.5|141.8|165.7|154.26|168.25|173|163.25|190.95|200|230.55|248.6|265.27|267.5|295.9|296.8214|298.39|296.89|272.99|285.9|257.89|271|244.88|255.71|251.07|225.86|256.16|260.59|252.1|247|230.1|216.08|244.95|242.55|273.5|282.96|289.4|318.9|309.25|360|372.8|
2020-10-25 01:38:45|pink_usa_1251|NSRGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.5252|11.35|11.2|11.2|10.5752|11.6252|12.7|14|14.85|19.2252|21.05|20.25|21|17.65|18.9|18.8|17.95|17.8|19.9|20.4|22.7|19.6|21.2|20.25|20.6|22.08|22.86|20.74|20.92|19.66|21.14|22.66|24.36|25.392|27.08|23.58|26.2|26.84|25.76|28.74|29.42|29.46|30.08|34.48|35.5|38.86|36.72|44.696|45.82|49.16|45.54|43.57|39.58|33.1|37.62|42.76|49.03|50.9|48.39|52.46|59.36|55.86|62.19|55.41|57.15|62.14|58.11|63.75|65.51|72.509|64.81|69.24|72.88|73|76.97|75.165|73.71|78.07|73.88|74.04|75.6|72.52|75.37|79.25|71.14|77.385|89.23|84.6|84.56|79.5|75.8|83.237|80.9|95.1|102.69|107.02|108.71|99.43|111.07|117.21|
2020-10-25 01:38:47|pink_usa_1252|HCMLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6667|7.1429|10.7429|12.9048|14.9524|13.8476|12.7619|12.4095|14.1905|14.3714|13.8476|10.0952|10.0762|12.4|9.9238|12.5714|13.8|15.1048|13.2|14.4381|14.2952|15.4095|16.4571|13.7952|13.6905|14.5143|13.9524|10.44|10.17|8.86|7.79|10.655|10.455|11.6|11.665|11.57|11.085|10.805|9.75|9.935|8.14|9.825|9.72|9.84|11.06|7.21|8.7|9.014|
2020-10-25 01:38:48|pink_usa_1253|STMEF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|4.32|7.2|8.05|8.25|8.95|8.26|7.695|10.1591|13.12|6.21|6.27|6.03|8.05|5.585|5.84|8.221|8.115|9.45|8.57|7.72|9.26|9.27|7.53|7.55|8.9|8.36|6.5525|6.6|5.75|5.54|8.1|10.82|15.4|15.31|19.65|21.9|23.035|24.25|18.75|13.64|16.2|17.25|20.0759|26.77|21.3|27.5|29.634|
2020-10-25 01:38:50|pink_usa_1254|PRGAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.2291|62.4|52|59.05|85.4|86.85|82.55|66.71|72.95|84.1|96.4|86.35|64.28|66.25|70.3|56.87|66.3|69.55|68.02|70.6|73.83|80.15|86.6|90.95|81.4|78.65|70.06|69.78|58.7945|64.776|63.88|63.25|69.12|65.83|70.27|76.36|82.99|85.5|88.15|83.45|80.15|71.107|78.51|76.66|74.85|82.9|68.76|73.44|82.05|
2020-10-25 01:38:51|pink_usa_1255|SHLAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.25|41.6|46.75|58.55|69.95|75.1|87.75|90.55|106|118.49|115.15|118.75|110.27|112.5422|120.14|111.59|125.25|141.8|147|144.35|149.3|143.7831|141.55|154.55|135|144.88|168.7|176.62|150.01|169.24|185.16|179.29|186.45|174.3|194.95|215.79|218.2|231.55|211.25|208.04|239.5|197.3|212.785|220|222.08|252.25|224|238.8|277.45|
2020-10-25 01:38:53|pink_usa_1256|SHLRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.15||59|61.65|69.65|77|84.1||117.5|105|118.25|109|102.25|117.3221|118.25|113.25|125.75|143.5|144|143.75|145.8|149.25|143.25|149.57||141|173.4||||175|177|187.35|173.45|205.4|206|216.2776|225.0145|198.52|204.2818|198|186.2535|201.55|218.75|223|245|212|238|265|
2020-10-25 01:38:54|pink_usa_1257|AHEXY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15.5|21|26.4|27.68|27.95|23.8|26.21|32.56|32.85|31.45|20.75|21.04|26.31|19.98|25.1|26.1|27.3|28.59|34.49|38.74|41.1445|40.76|34.295|35.45|40.955|40.6|35.59|35.11|32.15|24.32|28.1|32.78|35.0625|38.22|38.25|37.99|35.45|29.07|26.475|23.29|26.63|29.49|27.42|31.635|19.38|23.5|26.27|
2020-10-25 01:38:55|pink_usa_1258|SGSOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|10.35|10.47|12.4|13.46|13.08|13.84|13.44|16.35|16.82|17.54|18.82|15.9|16.47|19.22|18.07|20.77|22.59|24.04|21.5|23.77|22.44|24.3|24.0185|20.875|20.84|19.44|18.15|17.13|19.6|20.79|21.72|22.25|20.06|21.18|24.37|22.8|25.665|24.5|26.26|26.33|22.45|24.825|25.82|24.63|27.23|23.05|24.47|26.804|
2020-10-25 01:38:57|pink_usa_1259|GLNCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.8|12.14|13.2|9.25|11.05|11.59|10.81|8.36|11.09|10.42|10.39|11.19|11.075|9.32|8.47|8.035|2.42|2.705|4.33|3.91|5.52|6.7|7.75|7.355|9.12|10.235|9.92|9.58|8.595|7.31|8.245|6.98|6.01|6.184|2.96|4.207|4.12|
2020-10-25 01:38:58|pink_usa_1260|CCHGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.825|21.8|18.94|17.815|21.43|20.59|21.66|20.815|20.09|22.96|20.73|25.49|30.07|33.74|31.916|35.26|33.414|33.6|30.33|34.43|38.2|32.42|34.3|21.03|25.3|24.64|
2020-10-25 01:39:00|pink_usa_1261|KHNGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.91|23.33|22.35|27.8|22.3|23.81|24.66|21.88|22.14|26.17|26.25|28.0415|26.79|25.48|27.42|29.8|27.3|24.7|28|28.36|27.75|29.14|26.03|28.41|32.56|37|35.02|31.05|30.51|32.12|25.46|27.8|28.35|29.54|33.945|28.1|33.195|39.208|
2020-10-25 01:39:01|pink_usa_1262|CLZNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|6.5|3.75|6.3|8.9|11.7|12.4|12.84|14.61|19.95|17.5|21.92|9.81|9.84|14.1|10.9|12.35|12.73|13.858|14.34|17.097|18.469|19.62|20.37|17.21|16.83|20.03|20.61|16.53|19.31|17.915|16.06|16.81|16.6|19.11|21.57|23.94|27.5705|23.88|23.03|26.4068|17.77|21.21|18.73|20.1|22.12|16.42|19.57|20.06|
2020-10-25 01:39:02|pink_usa_1263|PGPHF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|52.4|97.5|114.75|114|131.45|123.5|166|181.5|181.5|171.5|162.06|177|190.5|155|197.1|223.25|234.5|248.372|262|265.41|276|275.9|267.35|292.81|307.45|299.25|334.6|370.75|406.19|414.9|505|463.56|548.12|626.65|666.7|687|739.95|723.95|808.3|579.55|737.24|775.2|786.226|904.9|713.9999|900|936|
2020-10-25 01:39:04|pink_usa_1264|SXYAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5593|6.15|6.4333|6.4967|8.1533|8.0833|10.3167|||14.8333||14.2691|12.99|12.4|13.6|16.25|16.6|19.0675|16.57|19.205|24.58|
2020-10-25 01:39:05|pink_usa_1265|SKFOF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1878|0.1972|0.3083||0.3653|0.3611|0.4708|0.4722|0.0009|0.6389|0.6624|0.5864|0.5217|0.5772|0.5269|0.5694|0.6181|0.6597|0.7511|0.9028||1.0819|1.1102|0.9586|0.9236|0.9931|0.9549|0.9139|0.9851||1.1778|1.3611|1.3278|1.6646|1.815|2.0493|2.1167||146|146.356|189.23|137.55|168.25|151.722|182.7551|156.8876|177|237|
2020-10-25 01:39:06|pink_usa_1266|LZAGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.175|9|9.7|9.85|10.99|7|8.04|6.73|8.68|8.08|8.37|7.24|6.18|5.82|5.12|3.96|5.34|5.3|6.37|7.43|8.09|9.4|10.06|10.73|12.14|11.39|12.515|13.34|12.9|16.37|16.63|16.095|18.895|17.02|18.42|21.5|25.4701|26.625|23.66|26.28|34.54|25.84|30.96|33.34|34.6|36.36|41.43|52.99|61.87|
2020-10-25 01:39:07|pink_usa_1267|GBERY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24||25.06|31.03|33.44|32.78|32.31|34.95|37.93|33.49|30.2|34.6|36.58|39.09|43.4|39.9|43.5|47.25|46.822|42.955|44.77|43.27|44.72|39.11|40.485|46.85|47.41|55.9|46.1|49.05|57.225|
2020-10-25 01:39:08|pink_usa_1268|SONVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.904|24.3377|23.8411|25.4801|20.3642|18.5762|18.2781|20.4139|21.5861|18.8841|20.096|22.1821|23.5728|20.9603|24.2384|26.3444|28.6291|30.2682|31.8278|29.2748|28.0381|26.8808|24.8841|25.6242|24.6755|25.3311|27.7848|23.9205|27.1093|33.4371|33.1192|30.8344|31.5447|35.0513|39.8384|32.4735|39.2801|45.3874|45.2781|45.452|35.692|40.04|50.48|
2020-10-25 01:39:10|pink_usa_1269|GVDNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|11.1|13.8|15.05|16|17.5|16.95|20.53|21.67|20.15|21.15|15.66|18.75|18.85|18.79|18.97|20.88|25.56|25.04|29.2|28.62|29.965|33.11|31.8|36.25|35.96|34.63|31.81|36.99|39.56|38.15|41.03|35.74|36.19|40.105|43.05|45.77|45.11|44.36|48.89|46.23|50.865|57.39|55.91|62.57|61|74.964|86.3|
2020-10-25 01:39:12|pink_usa_1270|GVDBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635|810|578.9889|588.798|770|765|874.7045|910|1005|1039|994|1041|817|935|949|983|979|1037|1272|1275|1465|1451|1473|1690|1637.76|1810|1817.38|1749.13|1630|1827.1|1939.06|1944|2055.5|1792.29|1823|1997.79|2158.5|2224.3322|2275.5285|2205|2466.5|2326.1|2534.95|2851.85|2767.45|3089.46|3051.0456|3536.04|4361|
2020-10-25 01:39:13|pink_usa_1271|SAUHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.25|13.4|14.55|15.3|17.35|19.85|19.25|18.2|23.8|29.15|32.3412|34.54|30.75|36.07|38.49|31|40.77|43.03|40.8075|49.219|36.37|41.02|46.3725|
2020-10-25 01:39:14|pink_usa_1272|SWPRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37||47.1902|||59.7699|58.195|||81.1|90.5||76.5||81.25|83|83.548|79.0346||76.85|82.2564|84.037|80|74.4|75.25|87.08|79.3088||78|88|88.3|88.6|80.75|87.85|90.6|88.6902|92.9699|94.2589|90|87.85|80.65|88.2228|83.8574|97.3|108|99|91.7071|89.6|
2020-10-25 01:39:15|pink_usa_1273|SWZCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292||271.5901|291.2191|343|378|358|326.5|407|433.5|442.5|444|409.5|373|400|388.2|406.6|432|462|430|481|531|612.11|591.62|559.014|587.75|603.93|568.01|499.55|501.8|542.7|469.95|473.55|443.63|457.05|477.65|501.4|523.61|532.73|447.35|458.8|479.3351|488.4082|503.975|489.56|530.7092|531.3654|517.1|537|
2020-10-25 01:39:17|pink_usa_1274|SCMWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.313|42.5|38.5|37.719|29.813|40.25|41.313|35.125|26.125|25.75|20.92|23.5|28.25|27.65|30.05|28.95|26.08|28.6|30.1|28.34|28.27|32.9|32.5|32.79|34.15|39.81|37.38|32.4|33.55|31.31|32.26|31.64|32.78|37.76|36.23|34.31|37.5|38.4|33|34.45|31.87|31.95|28|30.65|36.65|38.05|35.96|34.1|39.65|43.68|44.25|45.22|40.64|37.1|39.7|38.63|40.82|43.25|46.16|42.85|47.37|52.35|61.44|59.24|56.9|53.51|58.125|57.99|49.09|49.48|54.09|47.57|48.26|44.14|46.205|47.88|50.8|52.25|49.645|44.015|46.045|47.275|48.89|50.524|49.57|52.62|54.12|52.51|53.41|
2020-10-25 01:39:19|pink_usa_1275|EMSHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645|720||627.88|605|450|552|600.7204|600.7204|642.0034|633|760.9077|896|
2020-10-25 01:39:20|pink_usa_1276|FEEXF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5225|4.65|5.6|6.45|7.7||5.6|4.62|||4.19|2.85|2.42|3.03||2.37|2.4095|1.5|0.77|1.2336|1.2|0.4702|0.37|0.541||1.43|1.6|2.2|2.34|3.58|4|4|||4|4|2.7|2.26|1.8592|1.45|1.45|1.5|
2020-10-25 01:39:21|pink_usa_1277|BPMUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|135.25|67.7|79.75|104|74|74|53||73|71|70.4399|43.4|33.8||46.15|50.25|56.397|55.5|71.4|103.32|139.65|141.5|128.5|105|93.3|114.14|128.77|94|95.5|72.85|68.36|78.6|70.378|89.5625|84.35|80.4|75.25|68.16|66.2|52.3|39.44|45.08|36.71|44.81|49.7|37.25|54.91|55.52|
2020-10-25 01:39:23|pink_usa_1278|TMNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.5|7.75||23.2|27.8|29.023|24.2|28.7207|39|32.9|30.8209|17.5|17.025|17.61|13.17|15.185|17.32|23.19|23.14|24.83|27.03|34.2|35.9|34.55|32.55|34.7|35.5|40.5|49.45|51.14||63.2474|71|77.25|94.35|123.5|131.5|134.5|153.5|166.1216|114.0236|142.7277|181.4|170.7439|155.1805|101|155|155.8763|
2020-10-25 01:39:24|pink_usa_1279|TMSNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.75|69.1|80.05|89.96|102.83|131|123.04|151|168.41|115.113|141.9|177.8|166|158.06|128.54|147.22|136.44|
2020-10-25 01:39:25|pink_usa_1280|VACNY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.2|14.5|12.2|10.85|10.72|10.9|10.9|10.9|10.9|10.9|17.5|
2020-10-25 01:39:25|pink_usa_1281|PSPSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4||48.95|51.5|57.25|58.3|62.55|54.8|75.5|76|81.75|95|91.25|82.65|85|83.9|87.5031|94.2|90.5|89.19||83.5|93.4||83.9747|102.6|94.92|85.64||82.9|86.75|97.75|95.41|85.25|86.53|95.22||90.5|92.8|95.4|97.6|100.45|108.05|102.4|123.05|138.25|111.59|117.5|118.2|
2020-10-25 01:39:26|pink_usa_1282|HNHPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1229|3.4357|4.1229|5.6935|7.5586|9.8163|8.8347|7.3623|7.4604|7.6567|7.0187|6.5769|4.7609|5.2517|6.8714|5.6542|5.7916|5.7622|5.2616|4.4174|4.8787|4.9278|5.3499|6.4886|5.9585|5.3499|6.0915|6.4935|6.3335|5.6364|6.0114|5.7273|6.425|6.625|7.525|9.6875|8.7694|7.75|7.8375|6.875|6.3125|4.7|4.68|4.89|4.805|6.03|4.79|5.74|5.25|
2020-10-25 01:39:28|pink_usa_1283|CUII|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|5|15|19.62|13|12.45|16.5|11.5|11.14|13.5|12.24|13.06|11.63|5.45|11.9|5|8.3|9.8|5.94|5|4.1|3.99|4.89|5|3|3|3|2.9|2.8|2.5|2.25|2.17|1.25|1.25|
2020-10-25 01:39:29|pink_usa_1284|SMUUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|21.75|22.8|24.87|20.97|20.93|17.16|19.34|21.01|22.48|||19.66|15.37|13|15.61|15.66|17.75|16.1|18.56|18.28|18.66|18.27|18.78|14.77|18.34|16.49|16.8|17.68|15.75|15.625|7.9975|9.07|8.11|
2020-10-25 01:39:30|pink_usa_1285|BKKPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.91|1.92|1.95|3|3.6|3.52|4.25|3.75|4.55|4.85|5.36|4.93|4.59|5.02|6.66|6.18|6.56|6.82|7.83|5.9|6.63|5.29|5.48|5.77|6.53|6.07|5.51|5.2992|4.49|4.238|4.89|4.49|4.83|4.7|5.4|5.48|5.7|6.63|6.93|6.01|6.7|6.48|6.69|6.56|5.91|4.5|2.67|3.48|3.19|
2020-10-25 01:39:31|pink_usa_1286|BKKLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|27.2|27.65|34.5|39.15|34.76|34.415|27.77|26.29|29.63|31.88|30|27.72|27.32|22.07|22.75|25.12|23.41|23.95|22.14|27.41|28.62|28.89|33.14|35.18|29.66|32.44|30.55|33.45|32.725|29.84|26.685|14.88|16.89|15.2425|
2020-10-25 01:39:33|pink_usa_1287|BKAYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|24.33|24.37||24.37|27.74|32.03|25.15|24.79|24.6|25.87|22.96|21.44|17.89|17.89|14.33|
2020-10-25 01:39:34|pink_usa_1288|KPCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.5|15.8|20.5|20|23.8|25.17|28.9|24|23.749|19.45|22.61|25.16|29.3|27.65|28.35|22.6|19.08|16.7|19.26|19.155|21.715|19.28|22.4|23.32|26.11|29.175|27.49|23.93|26.72|22.7|23.695|24.765|21.36|20.05|10.82|11.93|9.81|
2020-10-25 01:39:35|pink_usa_1289|PEXNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.75|8.45|8.5|9.5|8.78|9.54|11.25|12.5|11.16|9.5|10.7|11.94|10.45|9.82|10.13|10.05|10.14|10.65|9.85|9.35|10.04|9.76|7|6.55|6.24|3.79|3.13|3.5|4.65|4.41|5.19|5.12|5.16|5.56|5.92|7.34|7.01|9.45|7.19|7.6|8.33|8.2|8.4|3.91|5.73|5.62|
2020-10-25 01:39:37|pink_usa_1290|PTXLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3||2.6|3.62||4.3||4.3575|5.8|5.7|||5.3082|5.72||5.34|5.28|5.22|5|5.1233|||4.58|4.68|4.61|3.5324|3.23|2.37|1.9|1.57|1.91|2.24|2.28|2.59|2.73|2.57|2.78|3|3.51|4.48|4.74|3.945|3.935|3.98|4.08|4.03|2.35|2.96|2.77|
2020-10-25 01:39:38|pink_usa_1291|SCVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|15.3|15.11|16.84|16.45|12.68|13.19|12.83|14.95|15.48|13.4|12.88|9.02|9.02|10.75|
2020-10-25 01:39:39|pink_usa_1292|TOIPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|30.25|30|24.6|23|23.1|23.95|23.95|23.95|23.95|9|9|9.9|
2020-10-25 01:39:40|pink_usa_1293|AIPUY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.3||11.529|||11.2||14.02|19.68|21|22.11|19.89|19.72|18.2801|20.88|24.5|24.88|25.3699|14.6501|19.35|17.66|
2020-10-25 01:39:41|pink_usa_1294|APTPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09|1.2118||1.4135|1.73|1.92|2.06|2|2|2|2.08|2.35|2.4|2.4|2|1.9|1.6|
2020-10-25 01:39:42|pink_usa_1295|THNUY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|10.35|11.36|10.72||9.92|||10.96||11.02||14|||17.37||16.35|15.57|16.26|16.26|16.79|17.79|17.45|10.59|9.96|10.81|
2020-10-25 01:39:43|pink_usa_1296|CPPCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|23|28.87|28.56|23.75|19|24.45|19.5|
2020-10-25 01:39:44|pink_usa_1297|AVIFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.1|2.5|2.8|3.05|2.5|2.75|2.62|3.2|2.85|3|3.3|3.8|4.32|6|5.7|6.8|6.724|7.89|8.4|8.392|6.088|6.88|6.6|6.92|7.62|7.3075|6.75|6.31|4.34|5.47|4.45|4.63|3.996|5.216|5.2625|5.745|5.59|6.51|5.69|6.35|5.42|5.74|6.6|6.98|7.28|5.94|5.88|5.7608|
2020-10-25 01:39:46|pink_usa_1298|AVIVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.89|5.9||5.9|5.9|5.9|7.27|7.23|5.93|5.93|5.65|
2020-10-25 01:39:47|pink_usa_1299|INDOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|8.08||5.68|6.22|5.73|6.28|8.83|8.72|8.81|10.27||13.63|16.195|20|15.44|16.88|16.15|16.73|15.7|11.21|11.95|5.36|8.73|7.79|
2020-10-25 01:39:47|pink_usa_1300|TSCFY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17||13.04|11.93|12.96|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|28.94|32.85|32.85|32.85|22.32|20|
2020-10-25 01:39:49|pink_usa_1301|TACYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.03||7.19|6.75|7.11|7.14|8.07|8.07|9.35|8.61|5.68|6.75|5.28|
2020-10-25 01:39:50|pink_usa_1302|BDULF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.545|0.46|0.68|0.75|0.72|0.75|0.955|1.25|1.52|1.66|1.67|1.92|2.55|2.85|2.841|3.49|3.61|5.54|5.42|4.58|3.8|3.88|0.445|0.53|0.57|0.62|0.55|0.51|0.6|0.71|0.655|0.555|0.5785|0.57|0.62|0.57|0.635|0.73|0.74|0.76|0.8|0.744|0.835|0.835|0.787|0.565|0.7425|0.6436|
2020-10-25 01:39:51|pink_usa_1303|KGTHY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.14|8.01|9.755|10.885|
2020-10-25 01:39:52|pink_usa_1304|INGVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2736|7.5636|4.3483|7.7556|12.9771|9.45|9.5|8|10.4|9.35|12.4|11.5|5.95|6.87|8.193|6.01|8.4723|9.15|7.28|9.11|11.3|13.9|13.68|13.9362|14.725|12.88|14.65|17.26|13.9|13.64|12.03|12.02|12.21|13.86|14.884|16.72|18.0765|18.41|17.55|14.32|13.0476|10.57|11.945|11.027|10.34|12.1064|6.079|6.86|7.0512|
2020-10-25 01:39:54|pink_usa_1305|NNGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|20.86|21.63|21.53|20.49|23.055|19.51|20.505|19.9|17.5225|19|13.43|16.74|18.56|
2020-10-25 01:39:54|pink_usa_1306|NNGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9844|28.9549|30.1143|28.0018|27.992|28.0018|34.9777|32.4232|26.2333|30.4581|33.7005|32.5018|33.0127|40.9929|42.553|43.339|39.9493|45.58|38.3625|40.76|39.35|35.7908|38.7168|26.529|33.8|36.93|
2020-10-25 01:39:55|pink_usa_1307|AEGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.0932|3.89|5.5|7.25|6.1904|6.5|5.5|5.65|5.85|7|6.15|3.55|4.12|4.1218|4|5.18|6.08|5.74|6.6|7.25|9.11|9.15|8.69|8.2|7.53|7.74|7.585|5.985|5.805|5.6|3.87|3.74|5.4225|5.215|5.03|5.89|6.31|6.56|6.13|6.42|4.7|4.84|4.6|4.2916|4.66|2.6207|2.86|2.52|
2020-10-25 01:39:57|pink_usa_1308|ABMRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.879|25.35|30.5978|33.8412|30.3|25.5|27.5|22.75|22.7|21.1|21|17.8|9.4716|9.1824|8.9278|
2020-10-25 01:39:58|pink_usa_1309|AAVMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|17.6|18.15|8.12|8.63|8.3063|
2020-10-25 01:39:59|pink_usa_1310|RYDAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|25.7613|22.95|25.8|28.75|30|28.7|28.45|30.15|33.2|36.6|34.5|31.28|36.27|35.3|32.5|35.25|34.42|32.56|31.8|32.8499|35.59|36.4075|41.152|37.9501|33.4801|30.13|28.27|23.25|23.0765|23.5425|26.25|23.55|26.93|26.4|26.59|30.3|33.77|31.7575|34.2163|35.21|29|31.98|32.95|28.74|29.55|17.5|16.49|12.49|
2020-10-25 01:40:00|pink_usa_1311|RYDBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25|22.85|27.4|28.75|27.4145|27.7|25.5|29.35|32.85|35.65|34.15|30.95|38.35|34.7|33.55|35.25|35.23|33.88|33.25|34.18|37.45|38.96|43|40.02|35.73|32.49|28.66|23.32|23.05|24.56|27.03|25.93|28.461|27.73|27.35|30.74|33.72|32|35.63|35.4|29.525|31.4001|33|28.9|29.5|16.8|16.12|12.2|
2020-10-25 01:40:03|pink_usa_1312|EXXRF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6|48.6|57.35|63.2844|60|71.7039|67|65.5|54.4|66|69|67.5|78|52.55|60|54.9607|
2020-10-25 01:40:04|pink_usa_1313|EADSY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.245|4.1|2.8|4.0225|5.475|4.9125|4.985|5.1325|6.4875|5.8475|7.1075|8.0625|7.12|7.7375|10.26|8.16|8.05|9.8475|12.7025|13.47|15.77|19.35|17.9|16.61|15.35|12.67|16.455|16.275|14.7|17.18|16.97|14.11|14.625|16.41|19.1|20.954|23.68|25.37|28.97|28.47|31.565|23.8|33.11|35.46|32.59|36.75|16.475|17.7|18.13|
2020-10-25 01:40:05|pink_usa_1314|UNLVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|65|71|71||71||29.25|29.25||37.6|33|28|28|24.5|17.9|24|27.6||30.2|28.1|29||32.25||33.9|33|33.3|32||38.25|40.9|39.5|38.43|38.6|43.7|43.45||39.8|43.05|44|44|43.35||43.36|46.4|40.59|49.75|56.5|||52.5||55.2|55.2|52.55|52.55|59.8|57.5|47.2706|54.2|59.5553|
2020-10-25 01:40:07|pink_usa_1315|AHODF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8054|15.2363|14.2426|15.5013|16.2962|16.8924|17.2237|16.8262|17.868|17.0382|17.6874|17.2237|15.2231|17.3429|18.4691|15.3423|16.6937|17.7536|20.5756|19.5157|22.722|23.7686|25.2393|21.2234|18.7737|20.3768|22.7475|21.5621|21.5508|24.1383|25.3439|24.0457|23.62|20.45|21.48|18.92|18.53|21.76|23.525|23.6|23.0001|25|26.65|22.227|24.7467|25.42|22.94|27.3|30.25|
2020-10-25 01:40:09|pink_usa_1316|ADRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.3191|11.75|13.3326|13.6203|14.4844|15.7794|18.4167|20.7671|21.6304|23.6919|26.3301|32.6366|31.222|30.071|37.6966|36.8333|33.4527|42.5885|44.0273|39.8548|38.1282|34.4599|30.5026|33.7405|32.4456|37.4088|35.7398|36.2002|32.091|33.8291|30.1112|24.1719|13.9967|14.6528|3.8445|9.6342|10.9809|8.9321|9.4961|9.1278|7.3552|8.9436|9.5767|9.4155|8.7364|8.6673|8.9781|9.9565|12.1895|12.178|13.5132|14.411|17.2656|15.8959|16.8282|15.6427|13.1794|14.1578|12.5464|13.1679|13.87|15.2513|15.2513|14.2154|15.4585|15.1822|15.493|15.447|13.3406|15.4815|15.8613|14.2614|14.342|15.6542|17.6685|17.139|19.89|20.7303|21.4094|19.9537|17.1806|18.8849|20.8888|20.0494|20.7081|22.4559|23.8425|23.5025|22.65|20.99|21.44|19.14|18.67|22.01|23.72|23.87|22.85|25.23|26.575|22.46|25.01|25.1|23.4|27.162|29.63|
2020-10-25 01:40:11|pink_usa_1317|ASMLF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8828|63.0891|60.1223|||29.6591|30.9773|32.9545|14.5659|22.761|32.2955|21.0764|7.9091|11.2125|10.1368|8.965|18.7419|26.1422|22.388|21.0685|17.2352|20.2987|22.3985|19.2692|21.2886|26.0341|29|26.3636|27.1545|32.7568|32.7568|33.2937|40.2705|42.2078|29.6136|38.5003|28.1169|22.987|22.7273|26.6883|38.9675|38.3377|45.4545|40.2597|38.2156|49.6104|54.4156|46.9221|46.8052|53.5909|62.987|62.5325|72.2078|63.3295|70.0511|76|97|93.79|90.33|86.285|100.59|109.02|101.54|111.85|84.85|89.9|97.21|93.9|104.455|109.39|133.4|130|166.7|176.0225|194.45|205.08|191.36|150.5|182.35|199.11|242.5|296.19|254.6322|368.45|371.08|
2020-10-25 01:40:13|pink_usa_1318|HEINY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.03|37.96|31.98|35.6|33.164|32.85|35.92|37.38|35.35|38.14|38.17|39.2|43.85|45.07|44.4|44.19|37.19|42.64|49.16|48.73|52.18|53.37|49.27|47.62|43.75|52.815|56.4|53.94|53.43|39.91|46.11|44.888|
2020-10-25 01:40:15|pink_usa_1319|HINKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|29.9|29.68|36.9|45.4677|49|51.95|44.75|51.05|49.1|52.15|59.4|44.3|46.1|56.4|47.85|59.55|66.15|77.05|65.85|71|66.1|67.35|72.17|74.15|72.35|77.72|76.55|80.06|86.77|87.85|91.5935|87.28|74.63|84.36|98.28|97.115|104.06|107.48|98.98|94.8|86.3906|105.3907|113.0276|108.7103|107.5965|82.1|91.35|90.2045|
2020-10-25 01:40:16|pink_usa_1320|HKHHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|32.09|30.06|31.4|31.04|32.4|32.615|32.95|32.01|35.11|35.41|35.05|39.41|38.01|38.44|40.42|34.98|40.091|46.77|47.7|49.62|51.94|47.785|46.715|41.32|50.79|52.09|49.8|48.75|37.4|42.07|38.48|
2020-10-25 01:40:17|pink_usa_1321|ADYEY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|16.4645|17.13|29.25|37.05|
2020-10-25 01:40:18|pink_usa_1322|ADYYF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.6972|828|555|779.035|769.96|650|810|860|1455|1830.04|
2020-10-25 01:40:18|pink_usa_1323|RDSMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.4375|3.6563||4.55|3.15|4.65|5.3|5.75|5.525|5.475|5.025|5.25|6.2|6|5.5|6.15|6.125|8.1|8.875|8.5|10|10.25|10.35|10.6|12.4|12.25|11.45|12.45|12.75|11.95|11.9|15.55|12.3|6.48|7.15|7.87|10.25|12.5|10.95|10.1|12.3|14.01|15.05|15.76|11.02|11.56|14.2|11.92|12.93|14.9|14.99|16.06|19.61|19.589|16.155|18.13|16.21|15.62|13.948|14.79|11.77|12.925|13.63|13.81|16.51|14.95|16.81|18.59|20.03|23.8|24.94|24.93|26.465|20.065|28.08|30.79|29.9895|32.53|25.86|34.28|40.268|
2020-10-25 01:40:21|pink_usa_1324|AKZOY|price|0|||||||||||||||||||||||||||||||||||||||||||||||11.7408|10.8972|10.2177|11.2256|11.2721|10.8739|10.4525|11.2024|11.3426|12.655|13.1709|12.9595|16.0529|16.2876|38.1993|41.574|13.1706|16.7327|13.8736|15.889|16.0062|18.6544|16.1468|15.7719|15.7953|19.9668|15.5141|15.9659|15.246|16.8171|17.597|16.3109|12.1113|11.9576|7.518|9.9928|11.6951|14.3273|13.8699|13.9674|13.3037|15.9322|17.2408|14.7323|16.3671|17.2783|19.7793|20.1617|23.0564|22.824|28.4672|32.183|30.7844|29.9595|29.982|24.6763|17.8857|15.6434|14.1548|16.5246|23.2402|24.86|21.3691|19.4043|23.1727|23.2964|25.8087|23.7276|16.5433|18.1107|22.0725|17.6175|21.1725|25.3125|23.7937|21.1612|24.6375|29.1038|30.6788|28.0688|25.5038|25.65|28.3106|27.36|24.2213|24.9919|25.5038|23.67|25.4138|23.2875|31.005|32.6362|34.5375|32.7825|35.6175|31.9275|35.0494|29.9644|29.54|31.29|29.63|34.05|21.8|29.87|33.82|
2020-10-25 01:40:23|pink_usa_1325|ALLVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8387|2.63|3.4552|2.7837|3.3776|3.7286|4.3264|4.4687|3.833|1.9875|1.6034|4.07|2.63|1.9|2.149|3.1|4.9|6.16|4.003|4.46|4.59|
2020-10-25 01:40:24|pink_usa_1326|ALTCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.35|50|13.6|14|10|17|25.25|29|18.7|19.9|22.3|
2020-10-25 01:40:25|pink_usa_1327|ALVVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.085|2.6918|3.3932|2.8582|3.5501|3.9981|4.2533|4.6313|1.8431|1.8033|1.9281|4|2.12|2.07|2.26|2.26|4.355|6.1256|4.35|3.7|4.92|
2020-10-25 01:40:26|pink_usa_1328|RYLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7572|25.14|27.1297|22.7926|28.0706|29.1585|31.1188|35.9703|39.6801|37.9012|37.2445|41.7824|45.7127|34.2061|39.4988|42.1941|47.5702|48.1238|38.3924|46.5|47.25|
2020-10-25 01:40:28|pink_usa_1329|SFFYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.0957|23.55|30|26.6|31.65|21|25.1|37.28|
2020-10-25 01:40:28|pink_usa_1330|WTKWY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|34|21.5|28.25|18.75|26.5|20.5|27|21.25|22.25|21.5|18.75|17.5|16.625|11.05|11.9|15.25|15.45|16.4|18.1|16.5|20|18.4|18.9|19.3|20.15||22.75|28.35|28.5|30.2|30.7|28.9|32.4|26.7|25.9|22.65|19.5|16.05|17.44|22|22.2|21.53|18.96|21.04|21.9|22.74|20.75|16.98|17.28|19.1|14.81|18.64|20.35|22.12|20.63|25.95|28.62|27.575|29.64|28.1|31.26|33.13|30.5|31.57|34.33|39.01|39.215|42.43|36.25|41.17|44.03|45.422|52.425|52.006|55.41|61.77|56.92|67.015|73.45|70.95|73.65|65.24|76.22|86.75|
2020-10-25 01:40:30|pink_usa_1331|EUXTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2393|41.98||49.01|49.01|41.26|42.09|41.55|44.69|52.53||58.6036|61.6|73.8|63.035|63.95|53.42|62.75|72.2|78.75|82.3|60.78|99.8|118.3|
2020-10-25 01:40:31|pink_usa_1332|TNTFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9579|9.0282|7.8927|8.6916|12.9605|14.7748|13.7659|12.0316|12.9942|12.537|12.2963|8.3225|4.65|3.1|6.13|3.9|3.79|3.87|2.01|2.95|4|5.7168|4.9|4.7|3.69|3.49|4.25|4.55|3.32|3.53|4.3402|3.64|4.47|4.32||||4.89|3.7|3.65|3.6|2.15|2.6|1.71|1.8474|2.2|1.18|1.33|2.98|
2020-10-25 01:40:33|pink_usa_1333|ASMIY|price|0|17.5003|33|30|34.5003|25.5003|21.7505|18.7502|17|15.5003|10.2498|7.5003|9|12|8.7502|7|3|5.2502|8.3751|8.6249|3.3754|5.1249|3|4.2502|7.3751|10|8.5003|6.3748|7|8.2505|5.5|3|2.2498|3.2502|4|3.3754|2.7505|2.7505|1.7505|1.1246|1.4997|0.8126|0.9378|2|1.8748|3.2502|2.6252|3.2502|4.626|10.503|25.752|50.505|49.254|9.25|10.875|9.625|9.625|11.5|10.938|20.125|8.688|11.125|8|4.5|5.25|3.625|7.4375|8.375|23|29.5|26.5|17.5|9.3125|17.6875|19.85|11.5|19.51|26.11|17.26|9.05|12.9|9.98|14.87|14.73|20.24|22.1|20.68|13.28|16.39|16.46|15.91|14.11|16.81|20.08|15.64|18.14|20.93|22.16|26.69|28.58|23.95|18.53|30|18.7|8.71|8.24|14.71|18.64|25.74|26.89|19.55|25.44|35.01|39.59|39.55|24.73|29.06|38.41|37.85|33.81|36.28|33.3|32.68|34.7|33|40.13|41.58|36.42|42.37|46.08|46.25|31.04|39.45|45.17|35.59|41.87|43.71|55.97|57.75|61.56|67.23|72.77|53.71|50.87|38.93|54.15|64.98|88.99|112.44|98.43|155|143|
2020-10-25 01:40:35|pink_usa_1334|RANJY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2381|20.5238|24.2381|22.6667|18.9524|21.4095|25.1048|26.4857|20.9048|15.7619|14.0952|18.2|13.1333|16.0667|17.181|19.8|19.5619|26.0571|30.8819|27.5429|27.3|23.26|24.38|30.08|32.61|29.29|31.73|26.84|19.53|23.02|27.15|30.42|28.62|30.68|30.69|33.875|29.415|27.545|22.19|24.955|26.88|24.52|30.15|18.72|22.02|24.954|
2020-10-25 01:40:37|pink_usa_1335|TMOAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9644|3.5022|3.9644|4|4.32|4.6578|3.4667|4.7289|6.4|6.1333|5.8844|6.9689|6.9333|5.7244|7.0222|9.6356|9.7778|10.9333|8.4267|7.2711|7.6978|7.8578|7.9644|8.6222|9.6|9.2356|8.7111|8.6756|7.3778|7.8791|7.6267|5.56|5.77|5.16|3.85|3.98|3.79|
2020-10-25 01:40:39|pink_usa_1336|BESIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.5625|8|5.9375|6.1875|6.375|7.25|8.5|5.3125|5.8125|4.125|3.125|2.8125|3.5|5.375|5.125|7.25|10.125|8.0625|5.125|4.1875|4|3.675|2.5|4.2|4.25|3.25|2.15|2.175|1.89|2.985|3.12|4.245|3.675|2.975|2.52|2.61|2.65|2.5|2.215|2.33|2.875|2.5783|2.725|2.945|3.2381|3.275|2.975|2.28|2.65|2.525|2.1|1.025|0.825|1.4|1.93|2.02|2.025|2.25|2.575|3.075|4.245|4.115|3.25|3.415|3.625|3.495|3.6|3.675|4.505|4.83|6.045|5.2|7.725|8.68|8.04|11.025|16.66|14.37|7.635|10.198|13.16|12.9|17.175|15.815|21.6|27.175|34.8972|41.625|108.31|26.68|21.84|19.97|25.8|22.4|32.25|38.6|24.93|42.31|42.835|
2020-10-25 01:40:41|pink_usa_1337|SBFFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.1|21.1|19.55|19.8|14.48|18.25|21.65|27.86|24.55|18.17|20.3|20.65|12.89|15.06|14.75|16.55|17.05|21.39|18.82|15.58|16.34|14.27|11.91|12.55|11.96|12.205|12.47|13.77|11.78|13.725|15.7055|15.397|16.89|17.95|17.57|15.97|14.66|18.455|13.7|19.14|18.9|16.5|17.572|13.77|12.59|17.6|
2020-10-25 01:40:42|pink_usa_1338|ARCVF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|4.325|5|8.275|9.44|11.35|10.8|8.925|11.3|11.175|11.925|12.205|8.4|7.8|11.375|10.95|10.6354|11.85|13.63|13.5|13.605|17.725|19.275|17.525|16.7551|14.95|16.3|27.75|23.8|21.08|17.52|17.11|14.1573|13.75|14.75|18.11|21.47|22.88|18.5769|17.82|17.07|11.43|16.45|18.52|20.41|23.15|16|18.7|23.1|
2020-10-25 01:40:43|pink_usa_1339|ARCAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|7.5|7.75|6.875|8.0625|7.875|6.875|6.625|6.5|7|7.5|8.5|7.95|7.31|8.25|9.2|9.74|8.5|8.461|7.75|10.35|9.56|11.38|12.75|13.26|14.39|17.6|19.4|22.94|25.1405|30.729|42.2|44.36|43.9|59.394|64.75|82.5|71|65|58.15|23.3|19.74|13.6|14.25|14.65|18.49|22.8|21.05|18.05|22.05|22|23.43|23.38|16.73|15.1|20.55|20.92|21.37|23.45|27.44|28.89|29|33.57|37.37|35.95|35.235|29.94|32.6|27.97|24|20.6|17.33|16.9|14.5|13.51|15|18|21|22.3|18.94|19.5|16.8|12.64|15.55|18.55|18.65|22.55|14.92|17.8|21.225|
2020-10-25 01:40:45|pink_usa_1340|PHGUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9255|8.7344|4.2679|||7.2386|5.2605|2.5806|2.7791|3.0273|2.3821|1.9851|1.1911|0.8933|0.5161|0.1985|0.3474|0.1985|0.0844|0.1687||0.1886|0.7543|0.6452|0.4615|0.4268|0.3474|0.3474|0.3077||0.3375|0.1737|0.2481|0.25|0.325|0.375|0.82|1.3486|1.46|1.68|1.25|0.7927|0.8809|0.85|1.435|1.72|1.01|1.3|1.125|
2020-10-25 01:40:47|pink_usa_1341|CSNVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.614||24|15.3972|15.64|17.82|17||21.24|22.69|20.03|25.01|20.82|22.6|21.5|15.2|16.84|18.5787|19.65|24.9|23.05|23.46|25.36|26.55|25.74|27.8099|32.15|31.8599|32.68|30.1468|31.1|31.52|25.35|29.98|32.63|28.87|31.84|28.89|34.88|43.95|
2020-10-25 01:40:48|pink_usa_1342|HDUGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|32.85|26.5|40.95|41.8057|42.5|51|39.7|48.75|46.05|46.65|47.75|42.25|39.15|42.05||39.5|38.744|39.35|41.2646|41.6|44.5058|47.7|46.4084|44.5954|41.6|40.57|45.1|40.1378|40.27|43.85|47.6|57|55.95|68|85.95|83.7|78.5855|83.6|75|78.9|78.9|68.3|69.1516|66.4|63.8771|46|53.5|53.88|
2020-10-25 01:40:49|pink_usa_1343|FLTDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2457|40.25|40.25|28.88|28.88|31.15||28.25|28.25|28.25|27.16|36.34|39.51|
2020-10-25 01:40:50|pink_usa_1344|KHOLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|13.3|14.2|17.1|17.25|23|23.95|22.85|20.72|18.18|15.65|20.35|18.39|20.16|25.39|28.25|22.89|24.29|20.16|19.86|24.28|22.36|26.33|22.5|23.27|18.87|19.61|25.5|22.52|21.9|18.7|21.03|23.45|22.53|23.055|19.86|15|14.135|13.39|14.39|15.38|16.09|17.05|9.88|12.9875|9.29|
2020-10-25 01:40:51|pink_usa_1345|AKBTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.675|4.6125|4.275|6.8625|8.625|9.42|10.05|9.81|11.89|11.23|9.8|9|7.36|6.49|7.71|7.02|8.1|9.84|10.6|7.85|7.92|5.9508|6.02|7.29|6.64|7.37|5.86|5.8|4.47|4.87|5.49|5.61|5.46|4.295|4.9|5.72|5.2899|4.88|4.73|3.255|2.265|2.48|2.26|2.36|2.59|2.71|1.6|1.72|1.34|
2020-10-25 01:40:53|pink_usa_1346|TKGBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.35|2.5|2.7|3.9|4.112|5.05|4.36|5.75|5.06|4.73|4.57|3.83|3.1|3.97|3.79|4.16|5.16|5.29|4.29|4.1|3.07|3.26|3.96|3.54|3.96|3.27|3.17|2.31|2.47|2.88|2.595|2.765|2.095|2.4|2.74|2.72|2.73|2.72|1.805|1.24|1.48|1.5|1.5|1.64|1.81|1.1555|1.17|0.894|
2020-10-25 01:40:54|pink_usa_1347|TKYVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|27.5|24.65|22.9|22.06|19.65|12.8|18.42|19.48|21.63|25.06|32.1|24.92|22.4|19.5|15.4|23.07|18.55|20.78|17.2|16.68|12.544|13.356|15.75|15.46|14.86|12.06|15.11|18.7|17.63|17.28|16.37|10.38|5.85|7.245|7.68|7.2|8.909|8.52|6.35|7.605|5.135|
2020-10-25 01:40:56|pink_usa_1348|THBIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|6.5|11.5|12|13.25||21||14.45|14.15|13.5329|10.2632|13.36|6||19.47|20.831|16.48|15.23|11.39|11.36|14.98|13.01|11.845|10.05|9.3|6.65|7.225|7.34|5.71|6|5.01|6.46|7.36|7.14|5.4|4.6|3.05|2.23|2.55|2.4|1.9|2.27|2.04|1.465|1.71|1.2|
2020-10-25 01:40:57|pink_usa_1349|ERELY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44||8.25|6.32||||7.65|7.64||9.59||11.39|13.55|11.65|8.5|8.5|8.5|9.95|6.5|7.25|7.59|7.59|5.46|
2020-10-25 01:40:58|pink_usa_1350|TKHVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|||37.47|29.58|34.25|31.27|31.7|40.8|34.05|33.1|26.65|25.3001|26.86|19.29|17.6|14.165|14.97|20.74|24.42|37.9|48.75|30.18|29|30.11|22.3|22.19|19.38|23.53|23.97|17.75|13.94|
2020-10-25 01:40:59|pink_usa_1351|ACKAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|24.1|28.2183|28.2183||22.99|25.5||25.98|32.61|29.6174|32.45|28.75|26.75|25.2805|24.42|32.2|31.95|34.9|29.54|30.97|37.19|32.17|27|22.07|15.96|11.69|14.82|15.65|16.94|16.35|16.63|9.69|13.85|14.42|
2020-10-25 01:41:00|pink_usa_1352|AEBZY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.9|1.74|2.2|2.25|2.0297|2.5|3.08|2.98|2.65|2.6|2.3|2.35|2.61|2.67|2.98|2.95|3.05|2.39|2.24|2.15|2.08|2.4|2.25|1.815|1.55|1.71|1.45|1.27|1.35|1.4|1.19|1.03|1.1097|1.34|1.36|1.2|1.3|1.06|0.6189|0.734|0.674|0.7394|0.8|0.832|0.621|0.6|0.627|
2020-10-25 01:41:02|pink_usa_1353|UELKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.72|34.25|28.12|33.42|27.67|
2020-10-25 01:41:03|pink_usa_1354|TAVHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|17.5|19.2|14.95|19.81|20.85||20.75|21.3|26.1|22.55|25.59|27.1|31.99|30.79|32.71|32.3|33.1|33.27|30.13|26.7|22.03|17.79|16.16|14.78|16.1|20.42|19.89|21.48|25.54|18.835|20.52|17.24|16.5|17.5|15.835|20.24|10.1|11.18|7.5|
2020-10-25 01:41:04|pink_usa_1355|KOZZF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4446|8.4446|10.0749|7.1321|11.5889|11.5889|11.5889|10.1176|10.13|
2020-10-25 01:41:05|pink_usa_1356|FOVSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|45.3|45.75|47.55|46.75|37.5|40.5|47.4|45.3|51.75|59.4|66.64|62.2|68.75|53.8|47.37|62.65|56.9|69.3|63.89|66.31|53.36|55.07|64.1|52.94|52.35|42.25|50.59|63.18|65.89|79.5|83.2|66.57|48.86|48.49|42.85|50.63|53.94|56|50|44|53.86|
2020-10-25 01:41:06|pink_usa_1357|TRKNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.02|3.75|2.89|3.24|3.55|3.58|3.26|3.3|2.085|1.12|1.39|1.52|1.602|2.02|2.43|2.19|2.2125|1.79|
2020-10-25 01:41:08|pink_usa_1358|RTNTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.05|24|29.55|42.75|49.5|65.75|70|61.5|73.25|86.52|87.31|84.7|60.41|61.46|66.17|57|58.3|68.06|58.371|49.03|59.25|61.06|59.39|56.47|52.24|47.81|42.16|42.51|34.59|32.86|33.16|33.85|37.5|41.62|46.89|45.03|51.7901|57.02|54.99|59.834|55.3|54.32|64.86|68.15|61.38|68.44|41.5|65.37|66.4|
2020-10-25 01:41:09|pink_usa_1359|DIISY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8436|15.5018|15.2509|18.0982|17.8691|19.7564|20.7055|19.7891|20.9455|21.25|20.46|24.83|21.15|18.22|19.41|17.69|16.94|18.27|19.34|19.58|21.13|18.13|17.18|15.91|18.4|16.93|14.71|16.57|14.32|13.49|14.45|
2020-10-25 01:41:10|pink_usa_1360|BAESY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.92|34.25|26.625|26.625|27.625|27.5|23|25|21|21.5|18.1|20.05|21.15|17.65|20.6|20.85|13.6|7.625|8.25|9.65|11.75|11.65|14.65|15.35|15.85|18.1|19.55|20.65|23.7|24.7|28.55|27.05|31.75|33.55|36.35|35.5|39.34|39.55|38.25|35.05|30.15|21.15|20.3|22.45|22.33|22.71|23.01|18.89|20.76|20.4|20.94|19.85|18.07|17.67|19.98|17.46|22.2|22.16|23.85|24|28.58|28.79|27.675|29.31|30.63|29.7|32.7|28.81|26.29|30.05|28.27|26.17|28.39|29.18|32.41|33.46|34.28|30.92|33.06|33.03|33.8|22.835|26.07|24.94|29.53|30.26|22.85|24.33|27.4315|
2020-10-25 01:41:12|pink_usa_1361|LSGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9611|14.2954|6.56|8.8|11.8933|11.0933|10.6262|9.3867|10.4747|10.8693|12.4587|13.8347|12.6507|10.7093|12.2133|12|13.4507|13.8133|13.4933|14.0267|15.8613|16.0213|18.1867|18.752|18.592|19.6565|20.4053|21.472|19.4667|18.4533|16.5173|14.8341|14.2507|13.8773|15.52|14.2933|13.9385|13.4|12.9625|12.625|11.74|10.246|12.121|10.6|10.49|12.585|7.12|6.71|6.664|
2020-10-25 01:41:13|pink_usa_1362|RTOKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|35.5|21|23|20.876|31.75|29.376|35|34.25|20.1|19.7|19.1|16.95|16.75|13.3|15.532|17.3|16.5|16.9|13.6|14.05|13.9|15.25|14.3|15.45|14.35||14.9|14.35|16.35|15.75|16.45|16.65|11.41|8.84|9.86|7.39|3.05|3.07|6.99|9.4|9.23|9.6|8.75|8.04|7.55|7.22|7.26|5.76|4.75|6.76|5.41|6.75|7.82|7.38|7.26|8.8|9.21|10.45|9.34|10.08|9.31|9.94|11.65|11.76|11.75|12.354|12.83|14.78|13.575|15.35|18.04|20.06|21.54|19.365|22.47|21.34|20.6|23.2|25.355|28.5|30.7|21.54|31.39|36.22|
2020-10-25 01:41:15|pink_usa_1363|RKLIF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.5|1.3||1.8||1.99|1.71|1.53|1.48|1.46|1.586|1.1|1.29|1.15|1.157|1.3||1.46|1.39|1.71|1.7418||2||1.78|2.31|2.39|2.2||2.54|2.59|2.77|2.72|2.95|3.49|4.04|4.2|4.21|4.55|4.2|4.072|4.6116|4.95|5.6452|5.8896|4.8132|6.22|7.213|
2020-10-25 01:41:17|pink_usa_1364|SGPYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.12|9.79|12.23|14.22|14.55|14.55|13.63|17.96|17.14|17.88|18.22|16.45|18.11|18.91|16.66|20.43|18.87|20.33|20.53|21.6|26.47|27.78|26.21|23.96|29.072|27.672|32.69|30.07|36.3|35.16|34.17|38.12|31.75|31.39|36.47|37.58|42.745|37|33.36|31.51|29.35|35.94|40.98|33.69|39.57|29.79|33.395|36.74|
2020-10-25 01:41:18|pink_usa_1365|BAFYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|10.17|8.7|7.03|7.33|9.18|9.4|9.42|7.68|7.15|6.45|7.44|8.15|7.72|8.085|7.45|5.716|7.5|6.59|6.71|7.135|7.077|7.8|7.48|7.53|7.53|6.17|6.97|6.23|5.65|7.03|5.215|6.38|5.755|
2020-10-25 01:41:20|pink_usa_1366|BAFBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|4.0583||4.4583|4.4167|3.5|3.6333|3.0917|3.65|4|4.7417|4.1917|3.2583|3.35|3.9583|3.5833|4.0833|4.58|3.76|3.8344|4.55|5.14|5.05|3.88|3.7408|3.22|3.42|3.86|4.03|3.95|3.5946|2.81|3.68|3.36|3.3|3.65|3.55|3.85|3.73|3.65|3.55|3.16|3.8|3.0683|2.7|3.5129|2.28|3.1|2.96|
2020-10-25 01:41:22|pink_usa_1367|INVVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|14.07|18.24|17.4|14.32|12.15|16.75|20.17|18.35|19.92|20.7|22.95|27.64|29.11|26|16.92|6.945|6.24|2.62|3.1|2.68|3.279|13|8.08|
2020-10-25 01:41:23|pink_usa_1368|IZQVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.5587|2.81|3.73|3.38|2.73|2.26|3.15|3.92|3.6|4.03|4.06|4.4269|5.395|5.65|5.1|2.752|1.34|1.3|0.5107|0.64|0.5669|0.6637|1.03|1.53|
2020-10-25 01:41:24|pink_usa_1369|CMPGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7626|5.3372|4.6963|6.2874|6.5747|7.9892|8.8842|8.6964|9.5251|10.1439|9.9892|10.7074|9.3041|10.4312|11.5252|11.4257|12.9506|12.9396|13.8959|14.2434|14.5749|17.5363|16.9949|19.4149|16.1304|18.1584|18.278|17.4096|16.1928|18.6576|18.5432|19.1464|20.0304|18.8448|19.916|21.69|21.52|21.43|21.23|21.33|22.48|20.9|23.94|23.93|25.51|24.98|15.54|13.71|15.56|
2020-10-25 01:41:26|pink_usa_1370|TPRKY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.44|17.44|14.84|13.75|18.18|16|15.13|20.64|9.7|13.8|14.105|
2020-10-25 01:41:27|pink_usa_1371|INCPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|9.97|||10.585||11.55|12.095|13.3|10.765|11.575|10.18|8.025|9.015|8.472|10.38|9.67|11.4|11.16|9.44|10.028|8.55|7.21|7.91|7.8|6.68|8.94|5.37|6.46|5.5|
2020-10-25 01:41:28|pink_usa_1372|FNLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|3.15|6.65|8.65|12.3|11.8|12.6|15.3|19.25|24.75|24.85|22.35|23.55|24.65|26.25|22.3|29.3|30.56|21.5|14|16.02|11.62|14.14|14.8013|12.21|11.6|10.32|11.0049|9.34|10.6459|13.32|19.3|23.05|13.95|18.5|20.446|19.654|18.05|17.68|14.957|10.7|10.7|11.59|11.3|9.338|8.56|8.285|10.419|15.19|
2020-10-25 01:41:30|pink_usa_1373|HKMPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2797|26.07|18.1|20.1659|23.99|20.6|23.15|25.1|31.7|28.77|33.95|39.7|53.08|58.03|57.06|61.05|63.8749|58.8101|75.23|69.23|55.08|66.5||44.67|53.45|42.6|33.6|30.95|32.45|41.21|50.5|44.99|46.37|42.41|48.8|51.5|53.23|56.71|64.34|
2020-10-25 01:41:31|pink_usa_1374|SPXSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3974|14.0829|12.2019|13.2923||20.925|21.1846|21.6519|29.2846|31.4653|30.9461|31.673|30.7384|30.2711|35.5486|32.4311|36.1903|38.423|42.473|40.9858|48.25|47.5|47.35|49.1264|47.8269|43.7|50.55|53.6|44.25|48.45|49.75|46.7|57.9|53.25|60.35|71.49|75.1|75.85|83.4|86.3|97|76.85|93.95|115.4|98.4|117.45|101.1674|127.8|138.1|
2020-10-25 01:41:33|pink_usa_1375|SVLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.6049|10.35|10.881|10|11.1|11.34|15.0143|13.74|12.88|11.04|8.25|9.35|8.18|10.79|11.492|12.174|13.6334|13.45|10.3||8.43|11.78|10.66|10.15|13.176|14.4647|10.81|10.1598|
2020-10-25 01:41:34|pink_usa_1376|IKTSY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|31.35||39.2|41.45|45.5|50.25|51.65|46.15|54.29|52.49|50.55|46.82|43.41|36.39|37.255|39.24|37.79|41.79|45.5|48.5|44.75|42.58|48.875|54.25|65|70.1|65.35|74.45|65.68|61.86|62.25|71.2|68.3|76.425|60.92|67.15|80.95|
2020-10-25 01:41:35|pink_usa_1377|RTOXY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6518|14.8|17.416||18.08|17.36|18.328|18.3283|18.095|15.008|14.7554|14.8|10.22|10.81|10.99|11.34|10.88|12.42|12.76|12.87|14|14.85|16.17|17.46|17.61|12.16|15.67|15.425|14.61|17|16|11.55|15.58|
2020-10-25 01:41:37|pink_usa_1378|ITEGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.125|33.5|25.35|27|27.75|22.875|22.75|23.225|21.65|23.625|20.625|24.725|19.375|25|24.9|21.6|12.525|5.15|5.525|10|10|9.925|12.925|2.1175|1.35|1.3|
2020-10-25 01:41:39|pink_usa_1379|CGGGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.2||1.05|0.97|0.97|0.97|0.87|0.95|0.95|1.07|0.68|
2020-10-25 01:41:40|pink_usa_1380|BTVCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.64|||18.7||||21.15|21.32|21.98|22.51|20.3153|22.06|20.72|16.1|15.76|13.95|15.4|17.7|19.69|20.66|18.67|20.04|21.76|19.65|23.95|22.26|24.5|23.66|16.561|19.48|20.93|
2020-10-25 01:41:41|pink_usa_1381|STRNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.16|24.66|26.94|26.61|25.85|25.55|29.1|28.18|30.8|33.4|30.565|32.37|31.365|34.84|32.06|32.97|31.225|31.63|31.93|28|29.66|29.85|29.65|27.9601|23.63|25.06|24.67|21.95|26.61|26.155|26.03|34.05|27.55|30.9|32.22|
2020-10-25 01:41:43|pink_usa_1382|SVTRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|16.3|15.1666|18.5|15.6|16.25|18.15|18.67|21.15|23.25|23.68|23.69|22.85|23.39|24.51|24.95|28.17|25.93|24.3|25.33|28.98|28.45|30.1|33.4|30.14|31.3699|31.27|33|32.6|32.3|30.1|31.1|31.8|27|29.25|29.65|29.8202|28.2|24.099|25|24.015|23.5125|26.7|25.1151|25.75|30.1|26.099|29.7792|31.375|
2020-10-25 01:41:44|pink_usa_1383|MTPTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.198|2.9854|2.723|2.723|2.723|2.723|3.23|2.2961|3.08|3.4|
2020-10-25 01:41:45|pink_usa_1384|TSCDY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|23.75|30.34|24.14|25|21.25|14.25|14.64|16.41|18.15|21.78|19.51|17.73|18.68|19.57|20.09|20.8|19|18.57|15.35|14.25|16.08|15.58|17.09|17.07|17.15|16.81|16.742|15.28|12.28|8.74|11.13|10.4|8.59|7.615|7.59|7.145|6.251|7.755|7.19|7.165|7.18|7.78|8.645|9.68|9.84|7.535|8.91|8.5701|7.8001|9.004|9.8225|8.6499|9.02||
2020-10-25 01:41:47|pink_usa_1385|SMGZY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.14|22.25|22|19.11|15.65|15.57|17.39|16.9|17.48|19.57|19|21.29|22.86|23.902|22.69|21.79|18.05|16.74|17.77|17.66|14.78|12.95|16.84|17.09|17.82|19.09|21.52|20.93|20.95|23.09|22.65|21.08|17.047|19.085|19.73|19.9901|20.8|22.6335|15.92|18.57|18.55|
2020-10-25 01:41:49|pink_usa_1386|CBGPY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|44.42|42.02|37.07|40.93|41.3|33.03|36.0975|37.76|25.45|29.8|29.3475|
2020-10-25 01:41:50|pink_usa_1387|SMGKF|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25||11.5||10.875|11.625|12|10.75|9.7|9.6|11.9|12.375|10.15|11|10.45|11.75|11.5|11|12.05|13.1|13.4|15.65|16|16.25|15.75|16.9||16.3|18.55|21.35|21.9|23.7|23.15|19.35|18.55|21.2|12.55|11.7|10.7374|12.05|15.45|16.35|17.47|17.36|18.9|21.65|22|18.52|15.4604|15.4|17.23|16.415|17.75|19.72|19.05|20.73|22.89|23.7|21.87|21.3785|18.76|16.6155|17.33|17.21|15.43|12.81|16.3|16.58|17.4885|19.17|20.96|20.58|20.6472|23.44|22.18|21.13|16.95|18.4|19.92|20|20.45|22.67|14.7208|18.6|18.449|
2020-10-25 01:41:53|pink_usa_1388|ARGKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4595|7.0918|7.407|9.8759|13.1329|15.7595|18.3335|22.3785|26.2658|23.9544|25.6072|32.7797|27.5266|32.6432|37.6715|33.2|40.712|30.1532|30.5734|25.9506|26.581|29.838|26.6861|28.35|25.5|23.51|23.36|22.31|13.5|13.74|15.19|16.7|12.61|11.1535|11|12.02|12.77|10.96|10.51|8.66|11.33|9.52|10.05|10.1|10.294|10.85|6.27|5.7|4.515|
2020-10-25 01:41:54|pink_usa_1389|LNSTY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.35|10.42|8.585|9.02|8.744|10.07|11.82|12.85|12.645|14.78|14.81|15.2|12.96|15.58|17.77|23.25|26.0075|22.75|26.5|29.19|
2020-10-25 01:41:55|pink_usa_1390|LDNXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6358|6.6911|6.8662|10.6449|12.2577|10.3223|9.9076|7.797|10.1288|11.8061|12.313|13.5665|11.9813|11.2255|14.8568|14.3222|15.6678|16.0917|18.6078|18.3405|23.0879|25.944|30.5061|31.1973|31.09|34.2|35.6|37.22|36.17|41.2|40.65|32.94|36.76|34.7|37.38|44.4|51.5998|49.77|58.7|58.3|60.5|51.4|61.6|71.35|91.95|101.2|91.65|104.75|114.26|
2020-10-25 01:41:57|pink_usa_1391|BCLYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0793|2.1209|2.75|4.47|5.59|4.3|5.4|4.02|4.8|4.04|4.67|3.75|2.57|2.7|4.02|2.96|3.55|4.19|4.3|4.43|4.3655|4.405|3.9|3.57|3.71|3.784|3.62|4.06|3.574|3.28|2.12|1.8|2.14|2.71|2.81|2.56|2.48|2.671|2.89|2.49|2.35|1.84|2|1.88|1.8|2.35|1.23|1.31|1.22|
2020-10-25 01:41:59|pink_usa_1392|HBCYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|9.15|5.45|8.79|11.3|11.4|10|9.15|10.3|10.16|10.39|9.7|7.75|7.45|8.82|8.83|9.35|10.41|10.5|10.37|10.93|10.81|10.18|10.28|10.19|9.39|8.47|8.93|7.32|8.01|6.18|5.9301|7.26|7.84|8.02|8.71|9.79|10.142|9.51|9.51|8.72|7.76|7.9965|8.16|7.436|7.67|6|4.775|3.55|
2020-10-25 01:42:01|pink_usa_1393|RBSPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.9|3.6|6|8.15|4.6|6.3|6.2|7.318|6.092|6.583|5.688|3.8|3|4.43|3.55|4.28|4.99|4.33|4.38|5.97|5.49|4.97|5.46|5.81|6.066|5.1|5.49|4.65|4.58|3.17|2.28|2.2684|2.71|2.9|3.11|3.53|3.6|3.59|3.41|3.24|2.59|3.1|2.75|2.505|3.07|1.41|1.47|1.2617|
2020-10-25 01:42:03|pink_usa_1394|LLDTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.1667|0.5367|0.7333|1.22|0.78|0.91|0.8|1.16|1.08|0.92|0.74|0.6|0.41|0.586|0.476|0.67|0.762|0.7|0.96|1.22|1.29|1.2481|1.27|1.25|1.16|1.2103|1.41|1.115|1.07|0.97|0.821|0.72|0.8|0.84|0.88|0.8861|0.9|0.9659|0.8006|0.8442|0.677|0.8|0.715|0.627|0.87|0.45|0.405|0.33|
2020-10-25 01:42:05|pink_usa_1395|SCBFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1398|19.15|11.11|10.8|9.16|
2020-10-25 01:42:06|pink_usa_1396|BPAQF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|7.5869|6.8|7.82|8.63|9.55|9.25|4.71|6.5|7.17|7.63|6.93|5.97|7.07|7.44|6.221|7.16|6.78|6.921|6.9599|7.01|7.95|8|8.85|7.59|6.4201|6.725|6.94|4.94|5.18|4.94|5.63|5.89|6.11|5.68|5.75|6.41|6.67|6.566|7.3614|7.725|6.07|7.14|6.96|6.324|6.3|4.25|3.855|2.91|
2020-10-25 01:42:08|pink_usa_1397|LGGNY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|13.75|12.25|13.25|12.125|12.125|12.5|10.95|10.95||11.75|11.75|10.1733|8.1399|6.55|7.25|8.35|8.95|8.5|8.4|9.05|10.4|10.8|10.05|9.95|10.6||11.9|14.95|15.55|15.55|15.95|13.2|12.65|12.65|11.3|9.55|5.9|3.21|4.89|6.8|6.16|6.35|5.93|7.75|7.64|9.44|9.4|6.77|7.95|10.36|9.57|11.17|11.82|13.22|12.69|16.182|18.54|17.58|19.41|19.35|18.84|22.17|19.96|18.8|20.4|17.27|12.29|14.05|15.23|15.865|16.94|17.77|18.23|18.88|17.83|16.74|14.41|18.37|17.17|15.39|20.185|8.93|13.64|12.64|
2020-10-25 01:42:10|pink_usa_1398|AVVIY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|12.86|11.7|9.55|12.65|12.33|14.15|13.77|9.53|9.31|10.94|8.21|10.54|12.3|9.09|10.41|13.19|14.79|16.11|17.1|17.11|15.36|16.54|15.57|13.17|15.58|13.24|9.92|11.43|11.8|13.38|13.72|13.74|13.55|14.26|13.07|12.97|9.57|10.81|10.43|9.69|11.02|6.83|6.9|7.55|
2020-10-25 01:42:12|pink_usa_1399|AIVAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4908|5.6|3.8|5.75|6.64|6.2|5.6|5.012|6.45|6|6.85|6.65|4.6|4.47|6|4.21|5|5.92|4.6|5.22|6.42|7.57|8.2375|8.83|8.63|7.54|8.27|7.65|6.79|7.49|6.52|5.16|5.71|5.915|6.6|6.68|6.98|6.66|7.01|6.695|6.33|4.616|5.3|5.181|4.75|5.47|3.32|3.3594|3.486|
2020-10-25 01:42:14|pink_usa_1400|BHPBF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2659|17.8|21.6606|22.2|26.6|32|0.5164|28.5|31.7|38.25|37.35|36.65|27.8|28.4|31.25|26.9|31.6|34.3|29.1|25.25|29.5|28.9|30.65|31.5|28|21.45|23.4621|19.5|16.74|11.2|11.15|12.32|14.05|15.75|15.75|15|17.72|20.45|19.5|21.9|21.9045|20.25|23.45|25.2|21.31|23.53|14.8516|20.57|22.05|
2020-10-25 01:42:16|pink_usa_1401|STJPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.55|2.45|3.25|3.61|3.84|3.8|3.43||4.28|5.95|||5.13||5.31||6.64|7.92||9.75|11.73|14.69|12.74|11.85|12.77|13.7|14.42|12.99|15.25|13.4|10.35|12.39|12.345|13.26|15.35|15.53|16.72|15.07|15.105|15.2|11.73|13.59|13.82|11.89|15.27|9.4982|11.85|11.865|
2020-10-25 01:42:17|pink_usa_1402|RTPPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|21.2987|32.0098|34.6|41.85|53.4|58.25|50.5|59.35|70.35|71.2|72.12|45.45|48.51|53.7|45.2|47.35|56.6|47.1|40.8|48.05|54.48|55.45|53.09|49.55|46.1|40.9|44.16|32.7|28.7|27.95|28.575|34|37.54|39.9|38.975|46.4|49.15|50.45|53.5|51.985|47.14|56.6|58.75|50.205|58.6075|45|55.25|59.86|
2020-10-25 01:42:19|pink_usa_1403|SHNWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.6|19.35|20.95|18.6|19.15|26.4|26.4|28.5||20.5|20.19|25.65|19|24.4|30.25|32.07|36.65||40.95|42.6|43.17|40.58|41.32|50.02|52.55|43.41|44.68|38.1|28.55|34.95|36.98|38.59|39.695|44.68|47.475|45.725|42.35|41.4|31.55|35.676|39.405|38.003|46.075|31.94|36.35|35.5|
2020-10-25 01:42:21|pink_usa_1404|PUKPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|5.5599|4.9|6.8|9.1|9.35|8.08|8.25|9.9|10.6|11.75|11.44|8.88|9.5|12|11|13.26|13.9|16.59|15.9|17.29|21.37|21.85|23|23.2|23.85|25.35|25.2|21.25|22.88|18.45|19.45|17.95|19.5|21.2|22.9675|23.7|24.9|25.45|23.34|23.55|17.65|21.1|21.02|17.8467|18.5|12.4|14.78|15|
2020-10-25 01:42:22|pink_usa_1405|BTGOF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|1.8|1.17|1.65|2.04|2.1|1.88|2.02|2.2|2.83|2.95|3.1|2.55|2.95|3.59|3.13|3.67|3.76|4.14|4.52|5.45|6.3|6.5|6.6|6.17|6.15|6.9706|6.92|6.23|6.9|5.93|5.3|4.96|4.4|4.02|3.65|3.81|3.05|3.165|2.94|2.9|3|2.95|2.45|2.2|2.515|1.46|1.41|1.265|
2020-10-25 01:42:24|pink_usa_1406|ICAGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.78|7.432|8.024|4.904|4.552|5.668|4.712|4.748|6.004|7.728|8.1|10.928|13.28|13.86|13.1104|11.924|14.992|17.888|15.534|17.36|18.024|16.008|9.7|10.304|11.205|13.38|15.43|16|17.4|16.88|17.5|17.2|15.76|13.17|11.06|11.81|16.55|5.22|5.6|4.1795|
2020-10-25 01:42:26|pink_usa_1407|BABWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|6.605|5.5|6|5.35|5.35||5.8|2.75|3.1|3.4|2.3|1.7|2.25|1.7|2.9|2.78|4|5.4|5.15|3.9|4|4.85|4.95|5|5.334|5.72|6.95|8.15|10.1|9.6|8.3|8.1|6.38|5.05|4.51|4.6|2.5485|2.04|3.2|3.57|3.05|3.71|3.15|3.85|4.18|3.61|3.85|2.08|2.17|2.57|2.44|2.53|2.94|3.81|4.13|5.19|6.13|7.03|6.4775|6.06|7.37|9.0775|8.04|8.72|9.05|7.84|5.75|5.06|5.49|6.85|7.89|8.15|8.48|8.56|9.42|8.7379|7.27|7.1|5.81|5.9607|8.14|2.645|2.8|1.23|
2020-10-25 01:42:27|pink_usa_1408|UNLYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|22.84|17.4|24|28|29.55|29.15|27.48|28.75|29.75|30.1|31.2|31.09|32.682|32.7|32.8|36.76|38.85|41|40.73|39.95|40.6|42.55|45.5|41.55|41.85|43.2091|42.49|39.65|42.8|44.527|46.9|47.12|40.505|49.7|53.4|57.75|55.3269|55.25|54.95|54.36|51.61|56.94|62.15|61.45|56.6|45.805|56.3139|60.5906|
2020-10-25 01:42:29|pink_usa_1409|NGLOY|price|0|9.3128|11.125|9.75|8.1252|9.6251|8.3126|7|5.8129|6.6875|7.125|5.6877|5.4376|6.5627|5.5|7.3129|7.125|11.6251|11.8129|12.9376|8.6875|8.8127|7.5629|7.0628|7.8751|10.4375|11.1876|12.5|15.0628|16.1875|14|12.25|13.8751|14.6875|16.8128|18.3753|19.375|17|15.6877|11|8.9376|12.25|14.8753|15.375|26.1875|20.25|24|27.8129|28.628|27.128|26.812|27.564|30.128|32.188|31.628|30.5|27.252|30.628|30.188|25.752|20.128|22.94|16.5|13.812|14|17.376|23.875|27.9375|32.5625|23|23.625|26.1172|27.125|28.9375|7.485|5.96|7.555|8.235|8.175|6.3|7.3|7.15|7.68|9.075|11.06|12.145|10.44|12.125|11.895|11.95|11.75|15.09|17.39|19.57|20.44|21.1|24.41|26.42|29.34|33.45|30.37|29.77|35.45|16.73|11.62|8.53|14.63|15.88|21.68|21.64|17.23|19.87|26.11|25.82|24.85|17.08|18.15|18.81|16.53|14.65|15.61|12.87|9.63|12.28|10.89|12.74|12.27|11.165|9.11|7.455|7.24|4.12|2.185|3.89|4.84|6.3|7.05|7.61|6.652|9.14|10.35|11.695|11.31|11.175|11.04|13.41|14.28|11.43|14.45|8.83|11.79|12.09|
2020-10-25 01:42:32|pink_usa_1410|AAUKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|22.2|17.8815|27.7|32.1|40.85|42.1|39.9|39.45|51.35|52.3326|45.15|36.7|36.2596|37.2|31.95|30.81|30.9|26.05|21|25.8|21.75|23.34|23.85|24.2|17.9701|16.0742|15.54|9.42|4.67|7.82|9.3|12.317|13.89|15.5299|12.88|17.35|19.98|24.3|22.03|23.03|21.67|25.64|27.8|22.91|28.5233|14.36|23.5|23.5|
2020-10-25 01:42:33|pink_usa_1411|AZNCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|40.4762|33.6|45.25|47.0372|46|44.8253|44.967|51.65|45.85|46.45|48.861|43.1|46.45|45.314|43.7|47.75|47.15|48.8|51.1|51.2|58.82|65.57|73.95|71.8248|71.4|69.45|65.35|63.669|68.85|56.91|56.76|65.62|52.8|61.89|66.7|64.82|64.56|67.05|68.05|78|73.4|84.015|83.05|90.41|101|90.5|105.41|110.37|
2020-10-25 01:42:35|pink_usa_1412|BTAFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4082|25.25|21.95|27.75|30.75|32.45|33.5|31.3|38|38.45|38.6|42.6594|42.35|46.7|51.3|49.65|51.9|50.4|53.32|51.85|53.9656|52.2|54.6245|60.725|58.5|53.95|53.3|54.05|53.45|56.565|56.95|59.26|63.7|56.075|65.07|70.01|61.11|66.4|56.2|48.77|48.03|32.51|39.98|36.1|35.76|42.1|34.7045|39.31|35.84|
2020-10-25 01:42:37|pink_usa_1413|IVTJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.6|5.05|5.75|6.3|7.4|8.25|7.3|8.1|8.15|7.65|8.22|6.05|5.13|6.2|5.9|5.91|7.31|7|6.56||6.25||9.02|8.15|8.1|8.8|9.51|8.1525|7.26|7.2|6.85|5.8999|6.11|7.08|7.38|7.09|6.5251|8.45|7.96|6.1346|6.247|6.408|6.1483|6.0987|6|1.4878|2.03|1.8049|
2020-10-25 01:42:39|pink_usa_1414|DGEAF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.7|10.75|13.65|15.2|16.8|16.65|16.25|17.59|18.45|18.5|20.05|19.16|21.43|24.0551|24.85|28.0082|29.0625|30.8|28.55|31.8533|32.13|30.81|30.85|29.4932|28.79|28|28.76|26.75|27.29|26.8|26|28.52|25.54|28.7025|29.31|32.6378|35.9618|33.55|35.35|35.4|35.6132|40.65|43.05|40.1|41.2|32.75|32.94|31.75|
2020-10-25 01:42:41|pink_usa_1415|WPPGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|5.6067|5.4|6.6969|8.61|9.6|10.55|10.25|11.09|12.07|13.23|11.85|9.7247|10.2473|13.38|11.5|13.52|14.24|16.38|17.91|20.48|22.86|20.81|21.99|20.2222|21.349|22.9|22.5|20.09|23.11|22.4|20.86|23.124|22|21.365|21.02|19.25|17.87|16.02|15.75|14.8282|10.545|10.4|12.43|12.115|14.35|6.59|7.48|7.229|
2020-10-25 01:42:42|pink_usa_1416|NGGTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8364|10.5818|8.1818|9.6|10.7455|11.8364|10.2436|8.0727|9.3273|9.3491|10.2|10.2655|10.5818|10.2655|10.7564|11.16|11.9673|12.2182|12.3491|11.9455|12.7756|14.2909|14.6727|15.5782|15.8618|15.4691|13.8655|14.2036|15.0436|14.88|15.2836|14.4|15.1636|12.5782|13.7782|12.83|12.55|11.73|11.2|11.14|10.42|9.62|11.725|10.49|10.6816|12.43|11.4|11.65|10.7292|
2020-10-25 01:42:44|pink_usa_1417|ANFGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.8|7.5|9.9|12.47|15.9|15.1|12.5|16.3|25|22.4|21.65|19|18.7|18.85|16.35|19.764|22.191|16.8|12.3169|14|13.124|13.2|12.97|12.3|12.03|10.65|11.32|8.13|6.76|6.51|5.83|6.8505|8.2|10.35|9.77|12.45|13.47|13.51|13.12|11.9|9.51|12.31|11.58|10.87|12.08|9.68|11.25|13.185|
2020-10-25 01:42:46|pink_usa_1418|SLFPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8317|14.8902|21.1619|19.1784|19.6254|18.2146|17.8095|17.5162|20.4635|20.4076|26.3022|29.6127|31.4565|33.1048|32.9022|32.4622|32.546|34.5714|38.0635|35.7587|32.0389|35.0971|26.4|25.7257|24.0686|17.4057|20.4457|20.3771|21.3943|23.9314|27.12|27.0629|24.3657|20.4|19.3143|11.99|13.765|14.68|13.43|17.11|11.29|13.1|11.16|
2020-10-25 01:42:47|pink_usa_1419|ROYMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.65|13.46|13.23|13.18|16.09|13.78|13.55|13.66|13.26|13.115|11.32|10.62|11.08|10.47|12.19|15.2|13.1|12.545|7.25|6.205|4.975|5.23|5.955|3.003|4.48|6.14|
2020-10-25 01:42:48|pink_usa_1420|CPYYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|14.7|13.37|14.8|16.2|17.9|18|17.79|20.69|20.71|20.8|20.79|18.61|17.98|20.22|19.59|22.06|21.77|22.41|21.55|24.28|22.88|21.75|21.46|20.115|17.79|15.495|16.68|13.47|13.05|13.17|11.06|11.615|11.355|10.91|10.46|10.13|7.375|8.18|8.49|8.1|6.76|6.005|4.58|3.66|4.86|1.88|1.94|2.01|
2020-10-25 01:42:50|pink_usa_1421|ESYJY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.45||7.3875|6.29|5.5925|5.55|4.8|6.3425|7.0225|7.6375|9.625|12.9375|16.5375|21.8375|20.65|25.3375|28.545|24.7125|21.525|26.05|27.775|24.3122|26.825|26|22.675|14.9975|13.57|12.3938|12.4925|17.25|16.4213|19.02|22.63|23.07|17.38|13.32|15.26|10.7401|14.2|19|7.37|8.33|6.49|
2020-10-25 01:42:51|pink_usa_1422|EJTTF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|9.25|12.25|15.5|19.5|21|23|28.8345|26.25|22.25|25.95|27.85|25.75|26.65|25.45|20.9|13.65|13.48|12.8|12.55|17.59|10|18.7|23.2|22.3081|18.98|13.5308|15|11.4|11.5|19|8|8.25|6.35|
2020-10-25 01:42:53|pink_usa_1423|DRTGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|0.82||1|0.8|1.03|1.52|1.45||1.089|0.96|1.07|1.1186|1.278|2|2.26|2.9224|3.5329|3.945|4.45|4.24|3.4854|4.34|5.35|6.32|7.58|8.3|9.4|7.1423|5.97|6.02|6.6|7.95|7.15|9.02|11.9262|10.44|11.94|9.5|10.47|10.5|11.25|22|5.25|10.7393|8|
2020-10-25 01:42:54|pink_usa_1424|JSAIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|20.4|21.25|22.65|21|20.6|21.75|22.9|23.6|28.25|32.05|43.35|45.8|46.7|34.35|26.2||25.1|18.62|17.85|20.95|20.81|20.64|19.75|19.35|24.7|23.1|21.5|20.95|17.18|18.27|20.04|18.05|22.48|22.53|22.66|23.31|25.55|24.33|21.05|22.156|16.95|14.66|15.82|16.83|13.69|15.5|15.96|14.38|13.19|12.235|13.51|13.07|13.03|12.645|13.26|16.725|16.705|13.495|12.25|10.05|10.86|12.08|10.06|9.802|10.29|
2020-10-25 01:42:56|pink_usa_1425|JSNSF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.87|||5.4|5.05|4.75|5.2|6.182|5.91|5.65|5.2|4.2|4.5|5|4.52|5.57|5.46|5.63|5.39|6.26|6.07|5.24|5.42|4.0957|3.8|3.85|4.3|3.53|3.9|3.88|3.01|3.1|3.0542|3.35|3.29|3.23|3.17|3.21|4.06|4.22|3.28|3.16|2.45|2.62|3|2.63|2.5803|2.44|
2020-10-25 01:42:57|pink_usa_1426|FPLPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|12.9|12.85|15.43|16.19|15.55|16.19|18.4|16.85|22.25|22.85|23.74|22.86|27.49|27.38|33.46|36.5|34.07|36.4|41.2|46.378|47.48|50.6|42.55|30.93|37.86|34.605|35.88|30.403|10.686|12.19|12.24|7.849|7.85|7.15|7.33|5.65|5.4|6.14|2.72|2.19|2.46|
2020-10-25 01:42:59|pink_usa_1427|BURBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.425|10.75|12.08|15.925|17.825|18.9|23.385|18.95|18.52|23.97|20.835|16.3795|19.79|20.255|20.18|26.043|24.41|23.41|24.925|24.6|25.965|26.31|24.32|20.03|18.02|19.27|14.82|18.48|18.065|22.03|23.1|24.16|23.935|23.88|28.46|26.395|22.1|25.905|22.93|26.52|29.5|16.49|20.18|20.54|
2020-10-25 01:43:01|pink_usa_1428|BBRYF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4167|2.7287|3.3333|5.7917|6.5583|7.7417|9.1667|9.75|13.075|14.5417|15.0333|18.2917|16.7917|15.7083|20.9167|17.2104|16.595|19.75|20.15|20.83|26.225|24.17|23.2|25.05|24.7281|25.498|26.1|25.1|19.8|17.85|18.5|13.86|17.95|18.17|21.75|22.15|23.35|23.84|23.6|28.4|26.04|21.84|24.09|22.8458|26.25|28.64|17|18.64|20.3578|
2020-10-25 01:43:02|pink_usa_1429|RSAIF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9663|8.2765|8.9113|10.1107|9.386|8.7238|7.3817|8.9475|8.3212|9.6186|9.1712|7.5159|8.0232|8.1601|7.3817|8.4107|9.4844|8.0528|7.9186|8.6733|6.3527|6.9|8.2249|7.86|6.75|6.11|6.4|7.63|6.45|6.25|6.5211|6.98|7.4|7.6646||8.45|8.6|8.7469|8.8658|8.0414|6.46|6.58|6.83|6.7977|7.162|5.3674|5|5.9032|
2020-10-25 01:43:04|pink_usa_1430|RSNAY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|7.6|8.75|8.32|7.99|6.91|6.425|6.46|5.9|6.36|6.9|6.08|7.095|7.07|7.33|7.85|8.546|8.28|9.06|8.92|8.33|6.62|6.68|7.315|6.41|7.5|5.24|5.0799|5.87|
2020-10-25 01:43:06|pink_usa_1431|ICGUF|price|0.218617771509||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|12.08|14.0315|15.3617|17.6048|16.3|11.51|13.4882|17.53|17.69|
2020-10-25 01:43:07|pink_usa_1432|IFJPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.15|18.98|17.09|19|15.82|14.69|16.83|17.37|16.93|18.28|20.05|17.94|19.01|16.61|15.94|17.53|18.09|19.64|20.31|22.01|19.985|15.9|19.54|20.83|20.67|23.08|11.44|11.82|9.75|
2020-10-25 01:43:08|pink_usa_1433|KZMYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3702||8.35||11.48|13.03|11.41|9.9|7.53|7.8||4.69|5.99|6.05|3.01|2.25|2.32|1.64|2.51|2.38|2.47|1.6|2.04|1.45|1.16|0.88|1.16|0.82||2.45|2.9|3.1121|4.94|5.13|6.45|5.44|3.71|3.53|4.04|3.91|2.6|3.69|2.12|2.926|3.4|
2020-10-25 01:43:10|pink_usa_1434|BZLFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.41|8.48|7.934|8.466|10.278|10.82|11.22|10.134|12.178|11.352|12.01|12.302|12.6|13.838|16.14|16.058|18.058|16.356|19.632|19.124|21.678|23.99|26.65|27.64|26|27.96|27.135|27.64|26.4|28.33|29|28.31|29.69|25.61|29.21|29.61|30.31|27.435|29.53|29.56|32.105|30.44|32.89|27.58|25.96|27.795|20.3815|27.22|32.22|
2020-10-25 01:43:11|pink_usa_1435|PSMMY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.95|34.86|40.65|44.53|41.7|44.49|48.69|50.42|62.15|60.21|61.3|60.385|39.165|47.18|42.48|52.09|59.92|68.035|74.11|72.73|67.14|63.3|49.83|56.92|49.22|53.3|72.54|45.9045|57.01|64.8|
2020-10-25 01:43:13|pink_usa_1436|IMBBY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7815|10.719|10.25|11.625|11.5|7.875|8.1565|9.0625|9.3125|10.3125|10.05|11.595|12.9|13.785|16.2|15.81|16.875|16.58|16.1|18.16|16|19.42|22.63|22.805|21.825|28.045|26.51|27.48|28.285|29.985|31.15|29.6|34.675|39.3528|44.175|44.875|44.625|53.7|45.675|37.535|28.85|25.675|22.625|26.295|29.495|31.005|30.505|28.525|29.625|30.81|31.185|32.535|33.16|37.22|40.005|38.5|37.515|38.65|35.815|35.035|36.52|38.06|40.255|44.985|43.385|44.294|43.98|51.062|50.8075|51.895|55.555|53.9|51.845|44.28|48.55|45.91|45.05|42.03|34.58|35.74|35.13|29.46|34.57|23.69|21.75|24|16.45|19.4|17.57|
2020-10-25 01:43:16|pink_usa_1437|TGOPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4|4.4|5.29|5.48|6.45|6.24|6.05|5.838|6.22|5.07|6.34|7.01|6.794|7.4|4.63|5.115|6.134|
2020-10-25 01:43:17|pink_usa_1438|DLGNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|4.7056|6.6|10.3|15.8|10.6|16.45|19.8|19.85|15.65|17.76|16.12|24.72|17.85|22|17.5|16.24|13.67|18.57|18.8|24.65|34.85|27.75|34.6|46|56.95|41.25|33.9|35.75|31.4|38.75|45|51.55|43.2|46.6|30.8|29.15|15.6|22.3|24.38|29.62|37.59|47.7|50.55|25.97|43.86|42.57|
2020-10-25 01:43:18|pink_usa_1439|AJMPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.94||6|5.9|5.46|5.12|6.35|6.6658|5.1855|6.25|5.19|4.55|4.5|4.56|3.74|3.75|3.99|3.35|4.6|3.58|4.44|4.66|4.5|5.49|5.48|4.9|4.93|4.67|5.47|6.25|6.06|6.77|4.5872|5.06|4.45|
2020-10-25 01:43:20|pink_usa_1440|POFCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.3|10|11.27|13.56|10.71|12.98|13.13|11.02|9.45|11.21|10.01|11.86|10.29|8.31|5.39|6.995|7.21|5.72|5.94|6.26|4.67|5.27|5.3|5.76|2.64|2.99|3.28|3.52|3.64|4.16|2.86|3.13|2.52|2.5565|2.455|1.15|1.06|0.65|
2020-10-25 01:43:21|pink_usa_1441|PSORF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.1249|9.25|10.5|12.55|14.15|15|13.85|15.65|15.891|18.2|18.32|17.6404|17.75|19|18.429|19|19.1252|17.7|17.25|20.28|20.95|17.784|18.7986|19.8|17.9|21.7987|18.9|17.22|11.05|12.1|11.25|10.2|10|8.1|9.04|7.7278|9.85|10.46|11.35|11.45|11.45|10.8|10.2|10.2|8.52|6.8|6.485|6.5|
2020-10-25 01:43:23|pink_usa_1442|WIMHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|||14.4||13.82|||20.1|22.3|22.35|26.6|27.3|26.59|26|22.79|22.78|23.995|22.31|22.1|25.59|21.1|23.755|19.81|14.02|15.46|14.68|14.27|12.765|13.514|16.97|18.39|16|13.515|7.9624|8.45|7.566|9.36|10.128|3.44|6.22|11.305|
2020-10-25 01:43:25|pink_usa_1443|BTDPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|11.65||||16.55|17.3248|17.3248|17.3248|14.9|11.91|16.357|15.059|16.733|20.52|11.491|12.55|11.72|
2020-10-25 01:43:27|pink_usa_1444|MONDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.78||35.39||45|44|25.16|38.5|38.74|44.71|37.68|51.54|54.11|56.49|53.42|56.28|51.71|59.32|42.38|46.06|45.76|38.78|46.8|33.2|36.4|39.735|
2020-10-25 01:43:28|pink_usa_1445|TWODY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18||20.53|18.32||21.16|22.96|29.15|27.81|||17.9|17.75|19.85|24.22|22.81|25.38|27.705|27.33||21.86|16.11|23.99|19.27|19.89|26.39|14.479|18.05|14.01|
2020-10-25 01:43:29|pink_usa_1446|WDGJF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.39|2.75|3.55|4.1|4.74|4.85|5.62|4.54|5.85|8.49|10.2|10.01|8.29|10.47|11.59|12|13.6|11.93|13.05|12.15|13.28|11.3|12.6701|13.64|12|9.63|9.68|10.215|8.9035|9.07|8.69|9.73|9.52|10.73|9.6299|8.31|8.78|8.67|7.694|8.53|10.06|6.23|6.68|4.91|5.1|5.22|2.133|2.63|2.94|
2020-10-25 01:43:30|pink_usa_1447|ICHGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.611|9.4044|14.4734|16.341|19.185|20.5963|21.0098|21.7435|25.3585|28.8935|26.6791|22.7706|23.813|31.2813|31.4814|35.0164|39.0182|42.0196|40.0902|41.498|44.3064|45.1783|57.5269|52.2442|51.7825|52.7719|56.4|49.4737|50.2653|52.3102|43.9766|46.2304|47.8246|51.9364|58.7263|54.0211|66.3263|64.756|69.7789|64.0817|54.7368|59.7225|65.5|62.02|67.96|36.0679|45.05|52.5|
2020-10-25 01:43:32|pink_usa_1448|UUGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|30.625|27.25|30.5|29|25.5|24.125|23.125|19.5|20.563|20.25|19.5|19.563|17.3|18|18.1|17.25|17.37|18.8|19.38|20.14|19.39|20|18.5|17.9|19.54|20.19|20.21|24.73|23.48|24.1|24.1|23.48|24.71|23.76|26.11|30.45|29.06|29.6|27.15|30.5|27.15|28.58|25.04|17.71|14.55|16.84|14.92|16|16.4|15.46|18|18.44|18.97|18.95|19.04|18.75|19.29|20.52|23.2|21.95|21.085|20.68|22.43|22.26|26.04|29.86|27.72|28.86|28.29|28.7|27.14|28.102|25.77|26.07|25.93|22.48|25.445|23.4|24.12|22.08|19.34|20.425|18.53|18.155|23.115|20.195|20.185|24.86|20.4|22.916|22.082|
2020-10-25 01:43:34|pink_usa_1449|UUGWF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.2262|7.05|8.4678|7.2|7.95|8.4|8.6337|9|9.2|9.75|9.65|9.76|9.06|9.88|10.29|11.5|11.01||10.45|11.15|10.97|12.95|14.8016|13.5|14.05|14.3|14.1991|13.8|13.6|13.5603|13.6|11.15|10.8|12.25|12.45|10.8758|10.9|9.4035|10.4732|8.92|9.0729|11.505|10.1|9.8|11.491|8.8203|11.2|11.26|
2020-10-25 01:43:35|pink_usa_1450|HAYPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|18.7|18.78|16.7|11.62|10.08||||14.5|14.16|13.8|18.1|21.48|23.25|24.88|20.58|22.36||24.54|22.15|20.9|18.15||18|18.85|20.15|20.51|25|24.48|26.06|24.32|25.36|17.8|20.18|19.22|19.22|20.71|14.49|13.9|15.74|
2020-10-25 01:43:37|pink_usa_1451|AMIGY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25||19.25|||26.6|25.45|26.65|21.7|12.86|18.36|18.94|17.54|19.1|20.29|20.29|19.88|21.8|24.04|26.1|20.12|21.2865|22.97|22.22|22.45|25.34|28.1|25.545|26.533|21.79|25.22|26.54|24.2|26.3|26.67|25.02|26.96|25.06|27.66|27.2|26.1|31|28.02|28.48|32.75|
2020-10-25 01:43:38|pink_usa_1452|GMVHF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.5|2.32||3.3|3.35|2.7|1.87|1.91|1.88|1.77||1.6||2.3||2.7||4.35|4.9|4.85|5.78|6.1038|7.18|7.95|7.23|6.8|6.43|6.4|6.38|7.1|8.3|9.6|7.78|9|10.4|10.88|12.03|11.92|13.88|12.79|8.35|6.95|7.9|8.75|11.93|6.0275|9|10.76|
2020-10-25 01:43:39|pink_usa_1453|HRGLY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|32.5|51.6|46.21|37.05|31.3|32.31|35.44|36.9|44.58|45.75|38.95|35.3|32.82|30.54|34.07|36.27|42.49|49.46|48.51|54.2|61|45.42|48.08|48.371|50.897|55.665|32.72|40.987|41.924|
2020-10-25 01:43:41|pink_usa_1454|PEGRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.555||26.96||28.2|24.74|25.82|24.64|25.45||24.12|21.6|19.95|21.56|22|21.8706|20.98|16.56|20.31|19.595|20.45|21.14|18.72|19.3|24.775|27.2|28.45|28.4|
2020-10-25 01:43:42|pink_usa_1455|SDLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.1|252.5|277.501|280.7|334|310|292.5|318.8|311.9|157|117.5|123.4|89|36.9|36.1|54|31.7|42.6|33.2|32.7|38.7|37.4|27.6|33.7|37.3|16.3|8.564|3.628|0.85|0.86|0.15|0.32|0.162|
2020-10-25 01:43:43|pink_usa_1456|ITVPY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.25|2.48||6.75|8.3|9.0918|8.65|8.55|10.8|12.6|10.65|9.14|9.8|13.87|11.6|14|16.81|19.84|20.45|28.45|32.0335|32.34|28.9|33.44|33.46|37.35|41.48|37.5|41.5|35.2|22.33|23.89|25.13|26.13|23.02|22.85|22.24|20.52|22.87|20.74|15.81|16.67|13.565|15.95|20.02|7.98|9.354|8.402|
2020-10-25 01:43:45|pink_usa_1457|HMSNF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|38.25|17.5|23.75|32.5|3.4682|2.9782|2.5563|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.7476|3.8617|3.8469|4.0454|4.5418|4.8743|4.7651|4.7651|5.0133|5.0729|4.914|4.4177|4.4177|3.4612|3.8116|3.3604|3.4051|3.7228|3.6483|3.4547|3.8366|3.4746|2.9286|2.2287|2.1791|1.7897|1.6529|2.0145|0.5113|0.6155|0.19|
2020-10-25 01:43:47|pink_usa_1458|GWPRF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.54|0.94|1.12|1.42|1.3|1.76|1.98|1.5578|1.74|1.73|2.15|1.5|1.3|1.44|1.2|1.14|0.912|0.78|0.7|1.27|3.068|4.92|7.956|6.93|5.63|7.206|10.19|7.39|5.65|6.18|7.68|10.721|9.44|10.26|8.07|8.75|11.75|9.48|11.56|14.72|7.524|14|13.98|9.6645|8.25|7.4|9.92|8.5|
2020-10-25 01:43:49|pink_usa_1459|CNVVY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.12|17|14.75|11.18|10.99|11.53|12.44|7.29|7.36|7.14|8.82|10.25|9.179|9.68|9.06|
2020-10-25 01:43:50|pink_usa_1460|DSITF|price|0.498175182482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22||0.45|0.36||0.5|0.5589|0.39|0.4426||0.2||0.15||0.2|0.27|0.35||0.46|0.62|0.82|0.83|0.82|0.84|||7|7.26|6.96|6.16|6.082|4.27|3.98|3.71|3.93|3.61|2.09|2.55|2.95|2.4|2.2498|1.9|1.91|1.47|1.75|1.07|1.02|1|1.4|
2020-10-25 01:43:51|pink_usa_1461|TATYY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.42|14.39|19.91|26.65|27.3|27.46|27.45|29.65|31.7|34.86|39.93|37.35|44.17|45.6|40.65|42.15|49.56|50.7|49.27|47.9|53.96|43.53|47.23|38.85|37.7|35.76|34|35.35|35.54|33.22|35.64|38.42|34.95|39.44|36.15|34.26|37.29|30.405|33.7|36.07|34.03|37.825|37.98|36.125|39.7501|31.885|34.04|34.575|
2020-10-25 01:43:53|pink_usa_1462|JMPLY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6185|36.0505|33.4659|41.9073|49.9715|54.4417|57.5698|50.9365|62.872|72.3338|66.7322|69.9379|57.6142|63.1049|81.1634|74.0975|84.9706|82.1859|73.9588|82.44|97.5176|113.2941|114.5012|110.1812|101.16|111.6318|105.4059|106.4329|79.0624|86.8765|80.1583|79.425|85|77.99|74.13|75.25|91.1|79.35|85.6|98|94.7|67|84.05|84.25|74|81.83|45.74|57.3|60.33|
2020-10-25 01:43:55|pink_usa_1463|SCGPY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.3|1.55|1.64|1.61|1.3|1.44|1.26|1.296|1.19|1.25|1.09|1.1232|1.65|1.7|1.7|2.3|1.34|1.875|1.77|
2020-10-25 01:43:56|pink_usa_1464|SECCF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0503|3.7542|3.1089|3.9302|4.8101|5.0447|5.162|5.162|5.5726|5.3849|5.4553|5.2793|4.6634|4.2821|5.1034|4.9626|5.5803|5.074|5.5957|5.7193|5.1796|4.6528|4.6605|3.6662|2.7804|1.9198|2.13|2.05|1.45|1.37|1.39|1.43|1.69|1.81|1.496|1.535|1.6|1.25|1.31|1.2968|1.3|1.17|1.79|1.7339|1.79|2.115|1.24|1.99|1.64|
2020-10-25 01:43:58|pink_usa_1465|MEGGY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|12.49|13.06|15.05|15.95|17.56|16.01|16.45|17.71|15.25|16.28|17.01|14.75|14.0975|11.08|11.16|10.265|11.705|11.19|11.17|12.86|14.15|13.14|12.21|12.97|15.15|11.56|13.625|13.35|15.22|16.83|8.25|7.22|6.45|
2020-10-25 01:44:00|pink_usa_1466|RLXXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|7|7.2|7.4|7.85|8.3|7.89|7.38|8.38|8.18|8.51|8.44|7.74|7.98|8.62|7.901|9.73|10.21|11.7028|11.52|13.0786|14.69|14.94|16.17|16.29|16.85|17.48|17.09|16.4|17.7|18|18.35|19.2|17.45|19.5|21.6|22.1644|23.3301|20.5|20.75|20.48|19.5|21.5783|24.5|23.2|24.7|21.4805|23.15|21.68|
2020-10-25 01:44:01|pink_usa_1467|BTLCY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|8.25|5.18|6.4|8.02|7.4|7.06|6.46|7.45|8.24|9.05|9.7|7.65|7.15|7.6|7.93|8.4|9.02|8.32|8.72|9.51|10.41|10.88|11.64|11.68|12.279|12.77|13.15|12.765|11.95|10.3|7.91|8.36|8.08|7.67|7.99|8.25|9.155|9.29|8.94|8.285|6.63|7.8|6.89|7.21|8.69|4.02|4.85|4.2925|
2020-10-25 01:44:04|pink_usa_1468|MBPFF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|2.4379|||3.95||4.15|4.55|4.5|5.46|5.25|4.14|4.057|3.53|4.24|3.76|4.58||5.18|5.85|6.38|6.9|8.16|6.65|6.75|5.4|6.43|5.66||4.69|4|4|3.35|3.28|3.35||3.3709|3.61||3.17|3.43|3.43|3.43|3.43|3.43|3.43|1.85|2.7|1.6|
2020-10-25 01:44:05|pink_usa_1469|SPMYY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7915|14.8335|15|20.25|17.375|11.25|5.75|5.9|10.1|8.5|5.15|2.55|0.97|0.99|2|3.65|3.97|5.54|4.65|4.35|5.72|4.8|3.2|3.46|3.42|3.25|2.8|3.71|4.23|4.86|5.8|4.8|5|4.74|5.1|5.1|2.15|2.97|4|5.35|6.51|7.22|6.57|8.69|9.27|9.11|9.44|7.78|6.86|9.62|10.09|10.67|9.64|8.91|8.4|8.25|6.42|6.73|6.71|6.673|4.622|5.02|5.912|4.5|3.9|4.98|4.44|3.98|4.38|5.77|6.13|5|5.3525|6.5|5.93|6.91|5.9085|7.63|7.88|10.25|13|9.16|11.55|14.75|
2020-10-25 01:44:07|pink_usa_1470|SPNUF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.45|0.8166|1.0885|1.43|1.56|1.81|1.59|2|2.3|2.19|2.36|1.98|1.86|2.49|2.45|2.7|2.38|1.974|2.04|1.986|1.684|1.67|1.585|1.75|1.19|1.33|1.51|1.12|0.994|1.29|0.9747|1.02|1.09|1.48|1.53|1.295|1.34|1.63|1.48|1.75|1.4518|1.93|1.94|2.507|3.231|1.79|2.813|3.555|
2020-10-25 01:44:09|pink_usa_1471|PRRFY|price|0.0789473684211||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2299|10.2072|13.139|12.4875|10.2072|8.8824|6.9279|6.2763|9.4471|10.8804|6.4718|1.2162|5.6465|5.5814|2.4454|2.8146|2.6843|2.3759|2.9362|5.2252|10.2|4.79|3.97|2.5|3.01|3.414|3.12|2.84|4.3|2.89|2.89|2.764|2.72|2.842|2.654|2.68|2.624|2.5|2.61|2.3|2.24|2.2|2.14|2.0875|1.3325|2.6525|5.36|6.02|
2020-10-25 01:44:10|pink_usa_1472|PFODF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6895|0.5631|1.0573|0.7125|0.5401|1.517|1.1779|1.5342|0.918|0.6519|0.479|0.651|0.678|0.51|0.568|0.843|0.573|0.695|0.564|0.559|0.522|0.545|0.544|0.504|0.464|0.538|0.355|0.517|0.4143|0.406|0.467|0.214|0.8725|1.1|
2020-10-25 01:44:12|pink_usa_1473|CUKPF|price|1.8203178991|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2169|25.914||34.7551|34.25||36.18|39.377|41.3|40.278|37.1|29.05|35||31.75|33.5|41.45||39.7|38.5963|36.15||37.7|39.25|44.5||49|54.7|52.2||50|47.96|50|56.05||65.8553|70.75|65.8137|62.834|59.5|57.7689|53.25|49.7177|42.6306|40.4421|15.5|13|14||
2020-10-25 01:44:13|pink_usa_1474|SSEZY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|17.6|16.25|19.25|18.9|18.45|16.7|16.64|17.92|19.02|20.52|22.25|20.25|19.86|21.72|21.6|22.69|23.33|22.59|22.76|23.98|22.89|24.83|26.94|25.25|25.26|23.17|25.58|22.8|22.74|21.85|19.61|20.17|18.75|18.87|19.49|18.96|17.56|18.35|17.85|14.925|13.4|15.54|14.29|15.32|19.07|15.78|16.81|15.58|
2020-10-25 01:44:15|pink_usa_1475|HCHDF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7639|1.0637|2.3046|4.2685|4.9018|4.8603|3.8558|4.299|6.0453|8.6513|9.1477|6.0453|5.8148|5.2298|6.6923|6.4087|6.9228|6.8873|4.0774|2.5067|2.606|1.8295|2.5014|2.4394|2.2603|1.1257|1.1966|1.3651|0.9928|0.745|1.3|2.24|3.65|2.68|3.39|3.7|3|3.518|2.85|2.55|2.19|2.05|2.7|2.372|2.618|2.08|1.56|2.48|2.73|
2020-10-25 01:44:16|pink_usa_1476|KLRGF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.42|9.75|9.4938|11.7|10.05|9.65||9.36|10.03|10.05|7.58|5.95|4.2|6.8|5.67|8.25||14|15.28|15.5342|19.07|||13.5924|18.15||16.25|||11.33||9.6|||11.01||14.6|14.6|14.05|14.3125|6.1|6.4|8.35|7.85|10.07|7.02|7.3|8.2847|
2020-10-25 01:44:18|pink_usa_1477|MITFY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|14.85|15.1|15.3673|17.51|15.6|18.7|17.15|16.97|15.55|18.55|20.8|21.8|22.09|19.8|17.14|18.12|19.85|18.27|19.28|14.29|13.19|9.5|10.86|10.4075|14.44|13.19|9.72|8.35|8.275|7.375|5.63|7.81|7.39|6.85|7.16|3.105|4.02|1.5|
2020-10-25 01:44:20|pink_usa_1478|IMIAY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|25.97|31.48|31.48|31.48|31.48|31.48|25.3|25.3|23.38|22.7|26.91|
2020-10-25 01:44:21|pink_usa_1479|AVEVF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2667|8.1067|12.2667|15.5413|17.1733|18.3467|18.88|24.4267|26.6667|28.96|29.3867|24.1067|26.1013|27.9467|26.24|33.8133|35.68|36.6659|36.05|42.77|36.3|36.1|34.23|25.5067|20.8|22.3|29.9|30.2|24.05|22.17|22.44|26.25|21.65|24.1|26.2|33.68|42.25|28.057|35.6|39.6|29.55|40.55|50.15|47.425|58.35|42.963|48.15|60.6|
2020-10-25 01:44:22|pink_usa_1480|PMOIY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7188|0.575|0.8375|0.7813|||0.5|0.4688|0.625|0.65|0.7875|0.625|0.5625|0.65|0.9375|0.8875|0.75|0.9375|1.2375|1.4215|2.0625|2.5|2.5625|2.925|2.6875|2.5875|3|3.3125|3.4375|4.1|4.5625|4.9625|6.0125|6.1375|5.6125|5|6.5875|6.5625|7.775|5.05|3.6125|3.865|4.425|5.075|4.5125|4.7|4.6375|6.65|7.435|8.0375|7.08|5.4|5.56|6.35|5.16|5.87|5.2|5.99|5.2175|5.33|5.37|4.82|5.69|5.35|2.52|1.88|2.26|0.94|0.71|0.67|0.79|0.96|0.91|0.87|0.6886|0.96|1.15|1.1|1.6001|1.71|0.75|1.18|1.1099|1.19|1.28|0.285|0.625|0.235|
2020-10-25 01:44:24|pink_usa_1481|HLFDY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|14.15|14.61|12.6|13.1|9.96|9.92|10|7.8|8.78|10.66|9.5|9.89|12.85|16.03|15.11|16.91|14.98|14.3|12.85|14.55||10.04|11.8|9.45|9.6|8.75|8.7||8.7998|9.75|9.6|8.65|8.03|6.6105|7.25|5.05|4.64|4.3|4.3|4.1184|4.66|
2020-10-25 01:44:25|pink_usa_1482|HLMAF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.85|2.95|3.3|3.87|3.74|4.17|4.95|5.26|5.34|6.55|5.04|5.27|6.02|6.03|7.1|7.369|7.95|8.15|8.35|9.83|9.66|10.33|10.04|10.4501|10.8306|12.1805|11.219|12.9|13.05|13.61|13.5|11.14|13|14.35|14.65|17.12|17.093|18.3112|18.2|16.75|21.9853|26.5426|24.375|28.1|24.1118|28.225|28.394|
2020-10-25 01:44:27|pink_usa_1483|HALMY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|57.585|49.14|58.646|58.8|
2020-10-25 01:44:28|pink_usa_1484|QNTQY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9.5|7.9|9.9|9.25|10.3|8.65|6.9|6.91|7.93|7.83|7.73|6.94|8.55|9.48|9.44|11.58|11.95|12.71|10.92|12.4|14.3165|14.93|14.01|15.01|11.73|11.272|14.49|13.45|16.15|13.2|11.98|11.89|12.57|13.53|14.445|12.73|11.3|11.45|14.05|15.25|14.27|15.95|15.75|14.1|18.54|13.72|15.5|13.75|
2020-10-25 01:44:30|pink_usa_1485|HRCXF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6542||||0.2471||0.1537|0.2075|0.5238|0.6177|0.73|0.442|0.4538|0.45|0.499|0.62|0.75|0.583|0.6082|0.67|0.51|0.395|0.145|0.075|0.0569|
2020-10-25 01:44:31|pink_usa_1486|OXINF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2||11.7455|||14|13.9127|15.0182|18.1818|16.8364|15.3455||20.8733|15.8545|17.4545|11.7818|14.3273|12.45|16.15|8.6501|9.9|9.5|9.5|8.2|9.35|11.7|13.4|13.1|10.65|10.6|13|13.1|10.8379|13.35|15.65|16.45|18.39|11.25|18.3|21.125|
2020-10-25 01:44:32|pink_usa_1487|DPUKY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1333|5.6667|5.38||6.5667|6.35|5.5167|6.0833|5.8833|6.3733|7.2833|7.8967|8.1667|8.7033|9.7833|9.9667|9.68|9.49|8.73|8.44|7.43|8.58|9.24|9.48|9.35|7.59|5.69|6.49|6.846|6.07|8.34|6.6|7.77|9.09|
2020-10-25 01:44:33|pink_usa_1488|RANKF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.92|1.05|1|1.31|1.22|1.5|1.7|1.9|1.95|2.37|2.34|1.88|2.08|2|1.82|2.2|2.33|2.41|2.43|2.49|2.08|2.57|2.71|2.57|2.524|2.85|3.5||4.17|3.52|3.22|2.5|2.38|2.53|3.04|2.97|3.17|2.971|2.381|2.26|1.92|2.33|2.1|2.11|3.5201|1.27|1.87|1.71|
2020-10-25 01:44:35|pink_usa_1489|CRNCY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5808|15.1038|18.0231|22.4654|26.5523|32.6192|30.8423|37.1884|33.2538|38.0515|32.9238|21.8308|20.79|10.26|7.88|9.06|8.48|8.27|7.78|8.56|9.07|5.614|6.88|5.75|5.75|4.64|5.68|4.16|4.74|5.81|5.5392|4.82|5.35|5.24|4.5584|5.307|5.87|5.74|7|5.931|3.91|4.39|4.41|5|5.4|2|3.03|3.6|
2020-10-25 01:44:37|pink_usa_1490|COIHY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3927|14.3927|14.741|17.4146|18.5415|20.0268||20.4878|19.4327|22.178|20.7951||19.574|16.8953|20.8668|21.2551|22.721|22.9771|23.1205|22.429|22.3317|23.0385|19.9756|22.8644|27.259|25.6098|31.3976|33.5795|33.4566|35.8434|31.6946|33.262|35.05|30|33.38|26.73|33.3|39.68|
2020-10-25 01:44:38|pink_usa_1491|FDDMF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007||13.2007|13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.75|
2020-10-25 01:44:39|pink_usa_1492|TLKTF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|1.99||2.05|||3.15|||3.84|3.96|5.1881|5.3689|5.4||4.55|5.18||4.72|3.5|3.4||2.5|2.04||||1.98|1.98|1.68|1.68|1.68|1.42|1.42|1.42|1.42|1.35|1.1|1|
2020-10-25 01:44:40|pink_usa_1493|VTXPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6||13.25|18.72||23.2|21.1|23.65|18|19.35|23.98|18.75|21.65|25.73|25.5|23.35|26.8783|30.25|29.7|29.2|28.81|32.55||31.11|26.22|20.8|22.74|19.6|20.4|23|24|24.48|32.15|35.43|34.71|42|45.68|29|29.47|27.6|26.8|33.55|24.15|24.35|24.25|
2020-10-25 01:44:41|pink_usa_1494|RTMVY|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.26|4.9|5.48|6.4|7.608|9|8.898|7.616|7.12|6.946|8.86|10.718|11.334|12.7|12.74|9.86|11.26|||10.73|11.258|12.37|12.476|13.8|12.58|10.7901|13.51|14.17|13.4|16.7801|12.25|13.69|16.175|
2020-10-25 01:44:43|pink_usa_1495|KNNNF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7088|8.1|10.4|12.91|
2020-10-25 01:44:43|pink_usa_1496|ATDRY|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.386|1.316|1.6|1.54|1.36|1.275|1.22|1.2|1.24|1.4|1.18|1.24|1.394|1.5|1.39|1.705|1.76|1.525|1.98|1.3582|1.64|1.81|
2020-10-25 01:44:44|pink_usa_1497|ASOMY|price|1.04142011834|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0042|||40.5|39.37|29.1||24.78|24.79|29.84|38|47.69|59|75.75|95.5|73.34|75.17|46.57|38.96|60.35|55.25|46.95|50.2199|52.99|50.46|59.71|63.77|73|82.03|72.746|79.325|81.13|88.09|80.8|61.7|52.64|42.22|28.68|41.65|29.9|36.24|66.47||
2020-10-25 01:44:46|pink_usa_1498|WMGPF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|22.93|22.93|22.93|22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.54|11.63|
2020-10-25 01:44:47|pink_usa_1499|CVSGF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75||11.85|8.15|6.58|7.65|7.65|7.65|9.8|12.5|16.25|
2020-10-25 01:44:48|pink_usa_1500|LSLPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4208|3.4255|4.1327|4.5891|3.4403||4.1671|3.336|3.5568|4.35|4.83|5.5|7.28|6.83||6.55|5.9|4.52|5.12|6.19|5.32|4.25|4.06|3.55|2.81|2.79|2.7|2.94|3.2122|3.63|3.09|2.9|3.55|3.33|3.3347|2.89|2.84|3.37|1.8796|2.65|2.8|
2020-10-25 01:44:49|pink_usa_1501|JUBPF|price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.245|0.1|0.07|0.66|0.61|0.53|0.695|0.375|0.45|0.43|0.47|0.33|0.15|0.17|0.19|0.11|0.145||0.085|0.11|0.104|0.035|0.02|0.0364|0.036|0.003|0.0271|0.045|0.056|0.0475|0.059|0.046|0.04|0.062|0.0779|0.0599|0.0555|0.0559|0.0353|0.0268|0.0288|0.0272|0.0356|0.0377|0.043|0.055|0.039|0.05|0.0809|
2020-10-25 01:44:51|pink_usa_1502|AVNBF|price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.64|11.5883|11.8||17.2|14.25|||12||13.855|13.17|12.9052|15.95|16.8436|18.8357|15.6996|14.9369|16.78|17.0081|21.9|24.5|24.5|38.5888|51.84|
2020-10-25 01:44:52|pink_usa_1503|KGFHY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3998|7.6501|9.35|9.55|10.4|10.35|10.85|11.5|11.8|9.6|9.25|7.2|8.6|8.1|8.95|10.35|9.25|10.6|9.1|8.1|5.7|4.98|4.63|3.73|3.95|5.25|6.59|7.54|7.47|7.34|6.67|7.7|8.64|8.96|8.17|8.3|8|9.5|8.27|8.94|8.64|9.36|12.08|12.132|12.19|14.22|10.25|9.39|10.45|10.555|11.35|11.285|9.23|10.39|8.72|9.11|8.48|8.63|8.02|8.2|9.89|8.645|8.39|6.495|5.91|6.84|5.58|5.33|5.48|3.92|6.35|8.29|
2020-10-25 01:44:54|pink_usa_1504|FERGY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9133|3.8292|3.8403|3.3878|3.4099|3.8403|4.1713|3.9506|4.8003|4.9611|5.2039|5.0772|5.6472|5.7844|6.1011|5.4836|5.6156|6.08|6.3017|6.9667|6.0589|5.2567|6.0167|5.7106|5.6103|6.5075|6.7028|6.27|7.3044|8.1806|8.2228|7.99|6.608|6.72|6.98|7.52|8.31|9|7.0801|8.93|10.46|
2020-10-25 01:44:56|pink_usa_1505|ASHTY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.3|64.26|68.49|70|60.8|61.3048|54.925|54.205|62.59|61.23|82.5|83.81|88.89|103.66|120.75|114.34|126.09|96.01|102.58|112.248|110.57|120.5|133.45|104.985|131.484|155.33|
2020-10-25 01:44:58|pink_usa_1506|ASBFY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|9.9|9.45|11.92|12.85|13.79|14.45|13.1|16.02|16.63|16.87|17.5|17.02|17.2|19.01|18.82|20.98|23.75|27.99|28.62|28.6|37.46|50.15|50.95|47.77|50.268|48.53|44.82|48.64|53.38|46.66|43.01|40.48|32.345|32.78|38.93|42.45|40.475|36.21|36.02|30.29|31.36|30.47|32.405|28.06|33.205|31.22|22.475|27.18||
2020-10-25 01:45:00|pink_usa_1507|MRWSY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|18.8|17.5|22.9|23.05|23.86|22.28|20.85|23.3|20.86|24.01|23.97|23.84|22.53|23.16|21.58|21.94|19.82|21.77|22.14|22.99|19.95|16.52|14.235|12.575|13.46|14.69|13.99|13.15|11.88|13.84|11.915|13.825|14.945|14.98|16.005|15.24|15.78|16.3|16.69|16.34|15.54|14.22|11.88|13.1575|11.96|11.64|12.06|11.21|
2020-10-25 01:45:02|pink_usa_1508|WTBDY|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.165|12.17|14.16|14.2|13.24|15.13|16.31|14.35|13.12|15|13.14|9.72|8.2582||
2020-10-25 01:45:03|pink_usa_1509|WTBCF|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|12.5|13.45|16.6|22.0943|21.43|19|21.5|27.55|28.25|27.5|22.75|25.5|26.15|28.25|33|39.0028||35.7651|40.2252|46.2001|52.5705|54.9099|60.6323|58.4435|65.3449|69.3508|63.0568|57.6449|46.2842|51.8383|44.1804|36.1858|42.0766|45.6951|41.9083|39.3416|46.2842|50.6602|42.0766|49.0687|47.4455|55.0539|42.2028|46.1943|51.6959|29.3596|31.85||
2020-10-25 01:45:05|pink_usa_1510|NXGPY|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.25|56.99|60.553|49.867|38.57|33.4127|28.5|24.9|27.2|25.74|31.65|33.45|37.06|36.7|33.72|31.9|36.45|34.57|45.2|46.73|29.81|31.02|41.328|
2020-10-25 01:45:06|pink_usa_1511|AATDF|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4||3.8|3.15|3.15|3.15|3.26|2.48|2.1165|1.75|1.95|1.45|1.28|1.12|1.07|0.65|0.603|0.72|0.334|0.28|0.33|
2020-10-25 01:45:07|pink_usa_1512|BHOOY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|14.55|14.6897|7.95|9.13||10.27|14.97|14.97|21.72|30.36|35.3328|52.8|58.28|49.8|48.78|52.84|47.42|51.09|43.76|61.12|68.6|68.6|78.94|69.3|82.5||
2020-10-25 01:45:08|pink_usa_1513|FDRVF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|9.36||||7.4959||8.14||10.0374|10.2|16.3|19.25|18|14.2944|20.04|19.74|22.7665|21.35|23.5|20.91|30.84|26.1|26.6|31.3|38.13|35.8757|45.48|52.9659|59.65|54.95|28.54|29.8|41.6|27.26|32.5|36.15|31.15|41.35||
2020-10-25 01:45:10|pink_usa_1514|IGGHY|price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.84|10.1|9.94|10.46|11.66|11.8999||11.38|10.31|11.3||6.37|6.85|7.155|8.65|9.21|11.95|11.8865|12|6.75|7.81|6|7|8.868|8.59|9.3768|10.6||
2020-10-25 01:45:11|pink_usa_1515|SOIEF|price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|7.52|6.6|10.8|13|14.5|16|12.404|14.55|18.15|25.989|22.5|22.5|17.5|22.63|17.07|18.8226|17.3|19.8|22.34|24.25|28.6|30.08|28.15|22.13|16.387|16.71|17.5|15.55|13.01|9.95|13.88|12.79|12.14|15.92|14.72|15.25|12.55|13.18|13.66|16.023|12.0361|12.49|11.65|10.45|11.9427|11.69|9.32|9.1||
2020-10-25 01:45:12|pink_usa_1516|WOSCF|price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6217|34.2096|18.8153|21.0959|25.8282|25.3151|27.6528|22.8064|30.2755|39.4551|37.6306|33.6394|30.1673|42.648|43.6172|39.113|48.6346|50.5558|53.7408|53.1191|57.6456|60.4833|57.0633|54.9945|54.2028|61.8134|63.1328|68.3472|60.7156|51.7644|58.6044|56.8417|57.19|65.6556|66.1306|63.5972|74.6278|82.0272|83.2306|80.5795|65.86|66.325|69.9|76.1|83.85|89.6|72.162|90.1|105.95|
2020-10-25 01:45:14|pink_usa_1517|JDSPY|price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8.95|8.95|10.978|