2020-11-01 14:15:18|russ2000_0000|QRVO|27|202006|202006|23|201412|202009|105.78|38.86|3.68|4.82|3.71|4.69|2.8|3.39|0.18|0.43|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|615229042|1136302000|1235676000|15477437900|14752809540|15062046510|167842552|129.01|78.57|7900
2020-11-01 14:15:19|russ2000_0002|PBYI|50|202006|202006|-154|202106|198200|0|0|4.14|1.62|4.15|1.65|21.54|17.11|3.75|4.13|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|103162730|107272000|20353000|389639900|399835421|403575784|6201143|10.09|-9.95|269
2020-11-01 14:15:19|russ2000_0003|ULTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:20|russ2000_0004|DXCM|63|202009|202009|8|201809|202009|206.34|170.34|20.69|21.94|21.06|21.69|21.76|26.4|0.33|1.1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|323630148|2603800000|455900000|38616080000|39574080000|39986310000|309854205|412.23|170.81|5200
2020-11-01 14:15:20|russ2000_0005|BC|146|202006|202006|116|199009|201909|26.28|29.4|0.81|1.41|0.72|1.26|3.85|3.42|1.2|0.94|2.88|8.65|1.88|1.63|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|275576000|542300000|897300000|5406821600|4661842850|4701018000|49831576|58.91|13.03|12828
2020-11-01 14:15:21|russ2000_0006|ODP|134|202006|202006|122|198912|202006|45.52|9.15|0.53|0.09|0.5|0.1|2.66|0.6|0.45|0.39|9.55|22.37|4.01|5.14|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|463134952|762000000|1884000000|934334200|1024186430|1050300000|10196236|19.45|10.83|40000
2020-11-01 14:15:22|russ2000_0007|JBLU|75|202009|202009|70|200212|202006|125.29|13.65|1.43|0.86|1.03|0.73|1.93|0.83|1.23|1.17|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|881996135|2453000000|9439000000|633585400|3086585447|3078361000|93326580|11.33|-24.68|21569
2020-11-01 14:15:23|russ2000_0008|GPK|119|202009|202009|107|199312|202009|26.93|28.76|1.01|1.23|0.47|0.62|1.86|2.69|2.84|2.59|3.86|5.49|2.04|2.13|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|49553167|55500000|3437400000|7883659000|3840159050|3912793000|43646277|14.09|-4.47|18000
2020-11-01 14:15:24|russ2000_0009|MMS|95|202006|202006|92|199709|202009|30.75|20.67|1.45|1.34|1.58|1.33|3.69|3.51|0.03|0.13|4.07|5.11|0.77|1.64|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118418667|81548000|244360000|4265008000|4194422330|4248397820|22232048|68.41|-11.14|29600
2020-11-01 14:15:25|russ2000_0010|CGNX|127|202009|202009|123|198912|202009|42.21|61.42|7.09|15.19|7.88|15.06|4.66|7.55|0|0|3.2|0.85|0.98|0.34|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171320183|393721000|109755000|10974874300|11368595280|11215623300|48401206|65.1|32.51|2267
2020-11-01 14:15:26|russ2000_0012|SSNC|56|202009|202009|42|201003|202009|66.22|28.15|6.08|4.77|4.77|3.44|2.64|2.9|0.87|1.27|-5.68|3.11|0.72|0.85|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|145353588|184500000|781100000|22248529500|15596004000|16086216000|68998681|60.52|17.36|22800
2020-11-01 14:15:26|russ2000_0013|WEX|62|202006|202006|59|200512|202009|31.91|48.59|5.27|4.61|4.37|3.62|5.37|3.1|1.43|1.4|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|261151823|1271523000|205189000|7640540300|6047279550|6083967630|53675953|138.97|-30.02|5000
2020-11-01 14:15:27|russ2000_0014|ISBC|64|202009|202009|58|200603|202009|38.91|8.96|13.57|3.77|7.39|2.27|1.61|0.68|1.82|1.61|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1089015000|3386708000|338041000|2735229800|1814414844|1716134046|11716360|7.26|-37.4|1793
2020-11-01 14:15:27|russ2000_0016|CY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:28|russ2000_0017|TYL|130|202006|202006|122|199003|202009|63.67|75.61|6.09|12.18|7.4|12.79|4.55|7.67|0.15|0|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|44454250|403688000|191626000|13622645200|14022673368|14435960960|100122838|348.56|32.78|5495
2020-11-01 14:15:29|russ2000_0018|STE|118|202006|202006|112|199209|202009|62.28|36.63|2.4|5.17|2.36|5.03|3.51|4.31|0.31|0.3|3.3|1.55|1.32|0.86|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|102315591|255627000|1291515000|15802083700|14986721400|15095254440|81479465|176.19|21.94|13000
2020-11-01 14:15:29|russ2000_0019|HIW|104|202009|202009|100|199509|202009|36.66|10.76|9.3|7.91|5.09|4.78|1.76|1.52|1.17|1.07|-0.2|4.13|5.97|5.7|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23230225|118705000|2759208000|5985047300|3488198274|3582926100|30859502|33.57|-25.3|398
2020-11-01 14:15:30|russ2000_0021|BDC|108|202009|202009|101|199406|201909|31.2|13.48|1.36|1.47|1.12|0.85|2.97|1.75|1.01|1.89|2.48|3.57|0.51|0.64|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|209068806|391497000|396613000|2501911800|1386240400|1389974800|9733484|31.12|-41.66|7000
2020-11-01 14:15:31|russ2000_0022|RLJ|43|202006|202006|35|201109|202006|105.86|34.96|3.98|3.31|2.49|1.43|1.23|0.56|0.68|0.89|4.88|10.14|5.44|4.16|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|372622780|1048442000|141651000|3362505900|1429705380|1416288442|10773372|8.66|-49.03|87
2020-11-01 14:15:32|russ2000_0023|HEI|147|202006|202006|120|199009|202009|31.91|42.7|2.55|8.29|2.41|7.58|3.06|7.38|0.28|0.39|0.85|-0.12|0.55|0.15|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|21120656|395278000|170340000|14551059600|14174396500|14416431700|34215083|105.05|-3.62|5900
2020-11-01 14:15:33|russ2000_0025|MANH|95|202009|202009|90|199803|202009|49.14|73.45|4.35|9.81|5.01|10.4|10.6|32.27|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|97366902|166254000|49075000|5899853300|6066107289|6152134230|26960115|95.49|19.71|3500
2020-11-01 14:15:33|russ2000_0027|WST|147|202009|202009|119|199012|202009|36.72|66.56|1.92|9.87|1.78|10.2|2.76|11.82|0.5|0.15|1.72|0.43|1.64|0.23|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|101658915|519400000|908300000|20051410000|20315110000|20837420000|143524007|274.9|93.84|8200
2020-11-01 14:15:35|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|298.64|202.17|2.55|3.02|2.49|2.55|16.85|2.6|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|273924452|813544000|207462000|3560918700|3173208000|3194993480|18352913|48.52|21.59|6200
2020-11-01 14:15:35|russ2000_0031|TDY|91|202009|202009|84|199909|202009|21.2|30.44|1.5|3.78|1.39|3.77|3.24|3.78|0.4|0.26|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|57880952|454500000|601900000|11770170100|11437970057|11725938000|64630154|310.21|0.96|11790
2020-11-01 14:15:36|russ2000_0032|FAF|48|202009|202009|41|201006|202009|13.38|8.99|0.62|0.8|0.73|0.87|1.27|1.2|0.18|0.21|2.67|3.64|2.56|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|5152850000|5683846950|5744837130|40417544|50.91|-13.73|18412
2020-11-01 14:15:37|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.18|38.36|5.41|14.83|5.68|14.74|11.93|17.36|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8712246200|8572510233|8630399840|47815942|126.59|5.17|1600
2020-11-01 14:15:38|russ2000_0035|MTN|95|202006|202006|93|199706|202009|64.13|100.02|2.81|6.29|2.2|4.79|2.9|7.1|0.87|1.86|1.75|1.44|2.07|3.03|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|99724574|390980000|2418423000|11622405800|9347661788|9284152440|98279297|232.04|8.57|43200
2020-11-01 14:15:38|russ2000_0036|WCG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:39|russ2000_0037|CUBE|68|202006|202006|64|200409|202009|133.71|38.93|10.61|12.45|6.74|9.5|2.18|3.56|0.8|1.11|-3.78|3.1|4.36|4.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16931159|3457000|41698000|8211105200|6259383990|6274343520|31403951|32.31|-9.24|3011
2020-11-01 14:15:39|russ2000_0038|PB|91|202009|202009|87|199812|202009|15.53|9.95|5.86|4.39|5.39|4.32|1.56|0.8|0.19|0.02|0.67|7.68|1.72|3.55|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|262898933|1031193000|324975000|3899116700|4802593715|4802464140|23459763|51.83|-27.79|3901
2020-11-01 14:15:40|russ2000_0039|JACK|119|202006|202006|84|199909|202009|24.57|25.5|1.5|3.13|1.3|1.92|6.54|167.16|1.99|-1.67|12.22|14.68|1.75|1.51|9.52|15|3.11|6|4.71|12.72|0.65|3.38|0|0|34409939|159540000|1246984000|3019028300|1798576318|1817467960|39802953|79.31|-12.96|5200
2020-11-01 14:15:42|russ2000_0040|THS|65|202006|202006|46|200506|201612|30.84|40.79|1.3|0.94|0.9|0.53|1.68|1.27|0.8|1.17|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|54285710|293900000|1175900000|4098109800|2289945000|2289945000|21307972|40.53|-31.77|10800
2020-11-01 14:15:43|russ2000_0042|NBIX|97|202006|202006|94|199703|202009|284.93|45.57|23.72|8.53|28.96|9.29|9.76|10.79|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|235793753|948300000|116700000|8438591200|8962112000|9442912000|78913143|96.16|0.45|780
2020-11-01 14:15:44|russ2000_0043|FANG|39|202006|202006|30|201209|202003|32.95|16.97|11.73|3.46|8.86|1.42|2.47|0.44|0.39|0.56|-4.09|7.9|1.88|4.36|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|128444916|51000000|18927000000|11775661900|4753661892|4753809480|81041371|30.12|-66.5|712
2020-11-01 14:15:44|russ2000_0044|CW|126|202006|202006|121|199006|202009|17.24|15.67|1.51|1.97|1.36|1.64|1.86|2.26|0.37|0.49|5.87|4.42|1.36|0.73|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|101074696|155383000|538752000|4556890000|3876370552|3903397300|27474629|93.26|-27.91|9100
2020-11-01 14:15:46|russ2000_0046|SEMG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:46|russ2000_0047|CNO|70|202006|202006|67|200312|202009|31.82|6.34|-1.25|-4.44|0.66|0.64|0.64|0.48|0.68|0.8|8.61|16.44|1.74|2.87|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|-16630522400|2273166344|2308813640|19642866|16.04|10.38|3300
2020-11-01 14:15:47|russ2000_0048|DAN|146|202009|202009|50|200803|202009|18.55|30.07|0.48|0.56|0.36|0.26|2.08|1.05|1.45|1.69|4.65|0.27|1.69|3.25|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|546999160|978000000|2326000000|3778131600|1780131584|1780240000|16061313|12.32|-13.35|36300
2020-11-01 14:15:48|russ2000_0050|SF|147|202009|202009|125|198906|202009|40.8|9.13|1.13|0.28|1.02|1.08|1.33|1.04|1.15|0.46|0.25|5.44|0.55|1.31|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|850803440|4964244000|839984000|831957500|3466919424|3761006720|21501168|50.56|-11.89|8300
2020-11-01 14:15:49|russ2000_0051|GWRE|41|202006|202006|31|201112|201909|341.74|451.82|8.89|10.36|9.86|10.73|7.12|4.84|0.05|0.2|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|552900333|1133496000|169032000|7219475000|8021523209|8007673758|58263144|96.11|-6.57|2690
2020-11-01 14:15:50|russ2000_0052|UNFI|96|202006|202006|86|199706|201812|27.52|5.89|0.48|0.13|0.39|0.03|2.81|0.7|0.73|2.19|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15189957|46993000|2684024000|3259909300|796847870|796352490|27510763|14.57|115.05|28300
2020-11-01 14:15:51|russ2000_0054|TEN|84|202006|202006|61|200312|201903|22.17|11.98|0.47|0.42|0.22|0.04|19.02|7.62|8.7|92.58|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6327960400|563960362|564574552|6057215|6.94|-42.68|78000
2020-11-01 14:15:52|russ2000_0055|MTG|116|202006|202006|113|199206|202009|12.75|6.15|2.59|-1.98|3.71|2.6|1.97|0.68|0.39|0.19|-2.62|10.46|0.57|3.39|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|-2395900800|2999703620|3009396460|33225804|8.86|-29.57|724
2020-11-01 14:15:53|russ2000_0056|POL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:15:53|russ2000_0057|DLX|146|202006|202006|115|199012|201909|14.99|20.32|1.77|0.96|1.55|0.57|7.1|2.22|-22.6|2.35|7.21|6.61|4.03|4.66|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79393523|371951000|122905000|1845129500|1076929150|1079322040|6368695|25.73|-47.66|6352
2020-11-01 14:15:55|russ2000_0058|CASY|147|202006|202006|122|199003|202009|19.34|20.99|0.5|1.02|0.41|0.83|2.63|3.55|0.7|0.73|1.55|1.12|0.77|0.76|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|55959412|246516000|3308950000|7261233300|6221379276|6277917654|32062239|168.57|11.66|37153
2020-11-01 14:16:00|russ2000_0059|EPR|90|202006|202006|87|199812|202009|34.83|110|13.94|8.61|8.04|3.76|1.44|0.75|0.96|1.41|-1.01|8.35|7.57|16.42|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49158843|1006981000|189058000|4899082200|2051852000|2098525000|27353727|27.5|-64.22|58
2020-11-01 14:16:01|russ2000_0060|MKTX|67|202009|202009|63|200412|202009|43.3|66.33|9.87|28.95|11|28.35|7.51|20.37|0|0|2.56|0.55|0.88|0.48|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|179536689|331730000|156394000|17955061000|18270561420|18374103270|104007387|481.59|30.66|527
2020-11-01 14:16:04|russ2000_0062|AEO|111|202006|202006|104|199403|202003|19.9|7.51|1.09|0.54|1.12|0.6|3.53|2.28|0.08|0.52|6.76|2.42|2.74|4.01|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|330702224|898787000|1930842000|1895588900|2277093900|2280178650|73425358|13.71|-10.21|84000
2020-11-01 14:16:05|russ2000_0063|SXT|147|202009|202009|143|198412|202009|19.28|36.31|1.58|2.26|1.23|1.86|2.38|2.73|0.71|0.63|3.49|3.65|2.49|2.7|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|12808038|26900000|429509000|2980383000|2445698954|2445231260|19079417|57.74|-15.89|4058
2020-11-01 14:16:07|russ2000_0065|SHO|68|202006|202006|62|200409|202003|40.47|16.06|3.56|3.21|1.91|2.32|1.37|0.86|1.01|0.47|4.5|17.26|5.84|9.32|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282627063|540420000|94462000|2422269700|1712146664|1700946500|20579174|7.94|-39.06|47
2020-11-01 14:16:07|russ2000_0066|GNRC|49|202009|202009|38|201103|202009|21.43|41.73|2.77|5.55|2.08|5.32|5.63|9.89|1.69|0.72|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138212745|513944000|395590000|12543988800|12168666788|12269863052|126948060|193.64|138.57|5689
2020-11-01 14:16:08|russ2000_0068|AKRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:08|russ2000_0069|BLUE|34|202006|202006|-154|202106|198200|0|0|142.37|8.73|164.01|12.75|4.74|2.12|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2023348800|3571274200|3257716800|35573172|53.95|-40.74|1167
2020-11-01 14:16:09|russ2000_0071|RDN|114|202006|202006|111|199212|202009|11.3|6.8|2.31|-1.1|2.88|2.03|1.34|0.7|0.32|0.4|-2.27|9.24|0.33|2.58|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|-1715989400|2797698120|2824098390|23931221|14.61|-36.03|1400
2020-11-01 14:16:10|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.68|18.51|5.83|2.92|6.27|2.37|4.08|2.61|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4140951000|3245912694|3283630672|42153351|69.22|-22.52|3090
2020-11-01 14:16:11|russ2000_0073|WWD|95|202006|202006|92|199709|202009|144.59|20.66|1.6|2.23|1.59|1.91|2.49|2.62|0.47|0.49|1.65|1.77|1.51|0.75|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|57574200|98483000|1008259000|5831641400|4981062240|5084308320|26358497|80.16|-21.78|9000
2020-11-01 14:16:13|russ2000_0076|WWW|145|202006|202006|123|198912|202009|26.57|36.97|1.02|1.39|0.94|1.09|2.2|2.92|0.48|1.41|2.44|5.9|1.04|1.55|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|85816868|422600000|287300000|2729404300|2115262400|2090456000|14598087|25.84|-8.56|4000
2020-11-01 14:16:14|russ2000_0077|WBS|135|202009|202009|123|198912|202009|17.11|9.89|4.82|0.05|2.65|2.02|1.25|0.77|1.75|0.31|0.02|17.23|2.7|6.06|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|-16603400|2382287640|2369980580|15721768|26.41|-43.65|3298
2020-11-01 14:16:15|russ2000_0081|SYNA|75|202006|202006|72|200209|202009|70.55|23.72|1.83|1.94|2.31|2.09|26.75|3.36|0.34|0.72|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|256241413|763400000|84300000|2578622400|2755422418|2870994000|30412579|80.42|104.01|1387
2020-11-01 14:16:16|russ2000_0082|PEB|42|202006|202006|34|201112|202006|156.33|15.35|5.06|3.45|3.38|1.5|1.3|0.47|0.49|0.71|-2.46|6.39|3.79|3.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|107914548|339810000|0|3774143000|1635968173|1635964414|26594483|12.53|-54.96|58
2020-11-01 14:16:17|russ2000_0083|WSO|145|202009|202009|126|198903|202009|22.83|36.64|0.81|1.86|0.73|1.68|2.44|6.01|0.45|0|0.43|3.3|2.1|2.9|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|25879618|92600000|316544000|9176144200|8947750245|8947750245|44721176|232.89|37.66|5800
2020-11-01 14:16:19|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.4|10.96|1.56|1.38|0.74|0.56|12.83|3.43|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16261232000|6412064000|6484544000|48839301|48.32|21.24|48000
2020-11-01 14:16:19|russ2000_0085|IDA|147|202009|202009|119|199012|202009|15.88|16.37|3.2|4.45|1.92|3.04|1.51|1.57|0.99|0.78|2.48|1.57|4.99|3.35|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|71271916|337018000|4594409000|5701607900|4031833900|4040303300|24384132|79.9|-29.08|1985
2020-11-01 14:16:21|russ2000_0086|POOL|107|202009|202009|100|199509|202009|28.55|41.92|1.23|3.73|1.11|3.72|8.47|22.74|1.25|0.58|4.66|1.77|1.5|0.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|19456980|74749000|289316000|13672176600|13395550318|13662279060|93574797|334.54|60.19|4500
2020-11-01 14:16:22|russ2000_0087|MPW|65|202006|202006|61|200506|202009|22.84|21.5|13.79|15.67|7.98|8.21|1.39|1.32|0.87|1.1|-11.81|-25.13|7.78|6.07|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|189473032|374962000|10261000|16744298100|9319940830|9324154400|85800085|17.63|-7.87|86
2020-11-01 14:16:23|russ2000_0088|GEO|110|202006|202006|105|199406|202009|34.58|9.22|1.74|1.63|1.23|0.55|3.01|1.46|1.43|2.85|7.1|18.04|8.51|16.93|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52595010|75734000|2253527000|3995583400|1376336934|1360391760|14049910|11.34|-34.6|22000
2020-11-01 14:16:24|russ2000_0089|SUI|111|202009|202009|107|199312|202009|152.07|88.99|9.16|13.21|4.69|10.15|6.92|3.17|4.72|0.74|-2.83|-2.6|6.55|2.22|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|51203759|222612000|1278127000|17024722800|13819150800|13716364890|74485443|140.61|-5.28|3146
2020-11-01 14:16:26|russ2000_0090|ACAD|70|202006|202006|4|201012|201112|3.2|2.57|4828.79|14.66|5055.55|16.07|7.3|9.88|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|203436039|658551000|14567000|5894217800|6492065250|6457068750|49715779|41.25|9.87|570
2020-11-01 14:16:27|russ2000_0091|ACHC|40|202006|202006|31|201212|202009|84.72|24.77|3.22|1.76|1.88|0.84|2.63|1.05|1.4|1.25|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|60211750|211939000|3636046000|5537603200|2591233040|2612163840|13299175|29.48|-5.15|42800
2020-11-01 14:16:27|russ2000_0092|MOG.A|145|202006|202006|142|198503|202009|25.93|16.54|1.06|1.01|0.67|0.74|1.52|1.67|1.16|0.79|-2|11.53|0.32|1.18|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82028188|102323000|654169000|2964427200|2195863626|2071173295|11919884|63.53|-21.68|12809
2020-11-01 14:16:30|russ2000_0094|ENS|73|202006|202006|62|200503|202009|18.68|23.22|1.02|1.15|0.86|0.95|2|2.09|0.62|0.83|3.44|0.77|1.04|1.04|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|217461836|384379000|493173000|3597523100|2849384952|2881602552|13358967|67.12|0.1|11400
2020-11-01 14:16:31|russ2000_0095|FICO|139|202006|202006|120|199009|202009|36.77|55.17|4.11|10.72|4.14|10.43|8.01|49.88|0.72|3.75|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120168646|125673000|144442000|13137130800|12335594620|12652502720|95670443|425.38|40.15|4065
2020-11-01 14:16:32|russ2000_0096|PCRX|44|202006|202006|18|201506|201912|712.39|1109|11.68|6.19|10.74|6.2|13.07|6.62|0.79|0.81|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|177172024|326792000|191096000|2557051100|2561610996|2538326520|27272931|60.12|48.48|606
2020-11-01 14:16:33|russ2000_0097|EME|107|202009|202009|99|199512|202009|18.56|27.3|0.28|0.39|0.3|0.42|1.82|1.85|0.44|0.14|3.4|3.18|0.55|0.47|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|265180925|679342000|399112000|3321979200|3718809246|3719784270|20240467|67.71|-20.47|36000
2020-11-01 14:16:34|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.88|1.27|0.9|0.32|0.51|0.71|7.27|2.64|7.91|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1447781500|2338755516|2340839160|19407313|10.62|-32.54|3943
2020-11-01 14:16:36|russ2000_0099|EEFT|95|202009|202009|68|200309|202009|45.92|185.92|2.99|1.84|2.65|1.99|5.19|3.65|0.48|0.87|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|336654842|1417900000|513995000|4485627900|4763482350|4758562950|38035656|91.1|-38.33|7700
2020-11-01 14:16:37|russ2000_0100|CMPR|65|202009|202009|59|200512|202009|78.18|45.01|2.9|1.34|2.91|0.82|13.75|28.22|1.74|-3.27|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|92282387|40229000|494917000|3268416600|1954430576|1964742528|10932573|75.16|-38.59|13000
2020-11-01 14:16:38|russ2000_0101|LTM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:38|russ2000_0103|OPK|98|202006|202006|41|200606|201609|102.59|57.94|29.54|2.65|31.53|2.38|85.51|1.56|0.7|0.18|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|56850898|21612000|169009000|2736674400|2471668272|2363735772|47718141|3.69|64.9|6096
2020-11-01 14:16:39|russ2000_0105|POR|82|202009|202009|58|200603|202009|21.05|19.4|2.43|2.79|1.42|1.53|1.37|1.22|0.97|1.17|-1.24|-6.17|3.71|4.4|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|77719512|253000000|7301000000|5966597900|3177597900|3181687500|58116145|35.5|-36.25|2949
2020-11-01 14:16:40|russ2000_0107|RH|71|202006|202006|32|201209|202009|104.63|40.05|1.57|3.33|1.51|3.17|44.27|50.91|0.61|5.92|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492061|17387000|1457943000|7284990300|6532224734|8905284381|179588957|335.23|111.78|5100
2020-11-01 14:16:41|russ2000_0108|SKX|86|202006|202006|83|199912|202009|26.57|32.15|0.8|0.87|0.88|1|2.34|2.14|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|333341221|1457797000|1935988000|4288886000|4667539440|4658050360|46848604|30.22|-9.69|13100
2020-11-01 14:16:42|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.76|0.86|3.36|-1.07|46.43|10.99|16.12|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13392276600|1316201250|1286520690|15598095|2.73|-53.9|350
2020-11-01 14:16:43|russ2000_0111|PRAA|72|202006|202006|69|200306|202009|16.73|14.12|4.19|4.33|3.2|1.78|2.65|1.57|0.97|2.32|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|57989396|115741000|117498000|4437621000|1820881050|1837180650|14637721|39.95|17.04|4412
2020-11-01 14:16:45|russ2000_0112|CRZO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:45|russ2000_0116|ABMD|132|202006|202006|99|199512|202009|120.96|79.84|9.98|14.84|10.93|15.85|6.59|11.33|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|89840439|427363000|182019000|12053441900|12480112288|12619805940|84872021|277.06|55.75|1536
2020-11-01 14:16:47|russ2000_0117|DRH|62|202006|202006|57|200606|202009|38.84|26.68|3.66|3.12|2.27|1.53|1.18|0.56|0.68|0.64|-2.11|7.98|5.31|9.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95860055|87837000|3127147000|2084164100|1011548148|1018042311|11013282|5.07|-44.41|31
2020-11-01 14:16:48|russ2000_0118|CLDX|139|202006|202006|-154|202106|198200|0|0|66.93|88.11|69.4|60.07|5.05|2.43|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|65383104|206915000|7178000|373329500|579762537|327476060|11803245|14.83|596.24|130
2020-11-01 14:16:50|russ2000_0119|IDTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:16:50|russ2000_0120|CBRL|146|202006|202006|124|198906|202006|26.32|489.22|1.22|1.38|1.14|1.08|3.88|6.45|1.24|2.27|6.2|5.28|1.25|3.43|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|62381885|436996000|1822010000|3209637100|2697238068|2696896608|43985458|113.82|-22.93|55000
2020-11-01 14:16:52|russ2000_0121|SWX|146|202006|202006|123|198912|202009|19.54|16.78|1.76|1.94|0.77|1.1|1.47|1.35|1.53|1.1|-2.96|-2.47|4.16|3.53|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|38070915|199591000|6616829000|6197599000|3527914690|3504069200|23408024|63.1|-30.69|2295
2020-11-01 14:16:53|russ2000_0123|PRI|48|202006|202006|42|201003|202009|13.03|12.89|1.21|1.58|1.97|2.17|2.14|2.72|0.49|1.01|6.74|6.51|0.96|1.36|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|3405927200|4487924380|4553432440|25794630|113.14|-11.33|2803
2020-11-01 14:16:54|russ2000_0125|HMHC|32|202006|202006|-154|202106|198200|0|0|1.48|0.66|1.2|0.17|1.51|1.15|0.88|3.97|7.37|25.27|0|0|-9.96|-36.23|4.32|5|3.27|4.25|0.92|1.98|0|0|277069400|138824000|232990000|829289100|217211188|217043378|4606509|1.73|-68.06|3400
2020-11-01 14:16:55|russ2000_0127|VSAT|101|202006|202006|83|199612|201709|65.16|257.28|2.35|1.72|2.14|0.94|2.89|1.12|0.31|0.89|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|62476448|232418000|3020797000|3960187000|2167464140|2149753290|22265243|34.39|-54.59|6100
2020-11-01 14:16:56|russ2000_0128|NJR|146|202006|202006|120|199009|202009|19.34|14.93|1.16|2.32|0.76|1.24|2.25|1.41|1|1.22|2.16|-9.26|4.66|4.7|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20147604|42821000|4005652000|4792796000|2589340110|2587543280|13940549|27.02|-40.25|1108
2020-11-01 14:16:57|russ2000_0131|UBSI|143|202009|202009|119|199012|202009|15.86|9.5|4.78|-0.66|4.51|2.61|1.79|0.65|0.75|0.25|3.73|6.67|4.03|6.52|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|831804073|4434335000|251893000|-575307400|2785996581|2573991066|11878248|21.47|-43.31|2204
2020-11-01 14:16:58|russ2000_0132|NHI|118|202006|202006|115|199112|202009|18.71|14.08|13.47|12.76|10.65|8.08|6.44|1.8|1.08|1.04|6.82|3.35|7.69|7.23|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58621512|46853000|519479000|4209553500|2691055500|2691055500|16375313|60.27|-26.85|16
2020-11-01 14:17:00|russ2000_0134|RHP|98|202006|202006|94|199612|202006|131.92|24.7|3.26|3.89|2.15|1.71|3.23|5.14|1.91|6.54|1.5|10.89|1.89|9.92|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|89058839|82376000|3121446000|4515962200|2023190400|2023043200|19354598|36.8|-51.29|1206
2020-11-01 14:17:01|russ2000_0136|MDSO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:17:01|russ2000_0137|HNI|147|202009|202009|119|199012|202009|29.33|20.38|0.95|0.74|0.9|0.67|3.63|2.34|0.39|0.3|4.38|6.7|2.22|3.89|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45925922|110880000|440422000|1404327100|1340384148|1349653800|6826091|31.38|-11.61|8500
2020-11-01 14:17:03|russ2000_0139|BID|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:17:03|russ2000_0140|HR|109|202006|202006|106|199403|202009|82.81|37.19|12.71|11.3|8.42|8.24|1.68|2.12|0.78|0.81|-0.12|-2.28|6.84|3.98|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|12840505|43680000|144282000|5609027800|4097771784|4026923520|25890680|30.12|-10.09|297
2020-11-01 14:17:04|russ2000_0141|POST|40|202006|202006|30|201209|202003|70.91|61.05|2.05|1.99|1.11|1.07|1.48|2|1.53|2.34|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|641884211|1043600000|1721800000|11555269800|5822569800|5951200000|43511611|86|-20.35|10100
2020-11-01 14:17:05|russ2000_0142|OLN|146|202006|202006|132|198609|201909|44.92|40.76|0.85|1.03|0.63|0.35|1.78|0.89|0.83|1.86|3.04|3.8|5|6.46|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|141583206|237900000|3606700000|5792132800|1954332798|1954802000|42806602|12.38|-33.87|6500
2020-11-01 14:17:06|russ2000_0144|TXRH|69|202009|202009|64|200409|202009|32|77.94|1.51|1.66|1.72|1.71|3.91|4.67|0.14|0.21|3.5|2.48|1.85|2.07|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|82685877|328636000|1589433000|4096020200|4219069160|4216455190|46255962|60.79|15.49|67900
2020-11-01 14:17:07|russ2000_0145|INFN|62|202006|202006|34|200806|201612|56.87|53.06|2.22|1.09|1.93|0.82|2.84|3.5|0.19|1.63|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|236172196|202782000|205908000|1487697100|1153761840|1143271360|15754717|6.16|10.54|3261
2020-11-01 14:17:08|russ2000_0146|ACIW|107|202006|202006|100|199509|202009|109.07|40.2|2.8|3.1|2.77|2.28|4.59|2.79|3.22|1.21|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|92750462|129223000|123827000|4229116600|3040669710|3064108320|26207420|26.13|-16.36|4018
2020-11-01 14:17:09|russ2000_0147|NWE|147|202009|202009|60|200509|202009|17.77|15.25|2.88|3.91|1.8|2.03|1.52|1.2|1.34|1.11|1.09|3.89|3.76|4.88|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25832943|3512000|4860759000|4745653700|2460264704|2460065280|16041052|48.64|-35.61|1533
2020-11-01 14:17:11|russ2000_0149|FCNCA|123|202009|202009|115|199112|202009|13.3|7.28|0.78|-4.04|2.12|1.8|1.21|0.78|0.74|0|1.47|20.41|0.94|0.5|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|2776853000|3129271992|3135711348|8696393|318.78|-32.4|7176
2020-11-01 14:17:15|russ2000_0150|MTX|118|202006|202006|112|199209|202009|19.33|14.81|1.46|1.47|1.36|1.06|1.78|1.24|0.4|0.64|1.68|5.07|0.31|0.39|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|152083813|238200000|1023600000|2436806400|1743506450|1742510000|6522893|51.1|-3.75|3628
2020-11-01 14:17:18|russ2000_0151|CAKE|112|202006|202006|107|199306|202003|29.4|5.79|1.66|0.71|1.71|0.56|3.89|3.58|0.08|0.68|6.75|0.73|2.31|5.08|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|48797609|250155000|2074026000|1591048200|1261104784|1217064760|42655080|27.74|-33.45|46250
2020-11-01 14:17:19|russ2000_0152|CTB|146|202006|202006|123|198912|202009|22.89|25.36|0.82|0.67|0.72|0.64|1.98|1.35|0.58|0.5|3.67|-2.36|1.92|1.32|9.58|3.75|2.06|4|6.13|8.15|1.46|2.21|0|0|182010062|541423000|1088009000|1655631400|1593952080|1593939400|10457468|31.7|21.36|8720
2020-11-01 14:17:22|russ2000_0153|EPAM|42|202006|202006|35|201112|202009|41.72|63.89|3.4|6.85|3.73|7.49|5.71|10.3|0.02|0.01|-1.38|-0.23|0|0|21.15|18.27|7.05|8|2.09|1.78|1.37|1.3|0|0|358342103|1053749000|402119000|17027323500|18047429280|18829831536|105431360|323.28|80.51|36739
2020-11-01 14:17:22|russ2000_0154|PLT|109|202006|202006|93|199412|201803|23.59|287.48|2.23|1.16|2.41|0.29|18.76|0.76|2.03|-10.84|4.64|4.68|1.19|5.07|21.31|-43.69|4.3|5|4.05|11.69|1.62|2.33|0|0|204764179|262932000|159539000|1842506200|481674880|479046400|12123835|11.84|-68.27|6584
2020-11-01 14:17:25|russ2000_0155|NRZ|35|202009|202009|28|201303|202003|9.29|4.46|40.54|475.63|16.46|147.32|1.15|0.73|1.6|1.55|-10.59|17.82|13.67|14.47|6.69|-8.25|0|0|2.64|2.58|1.34|2.6|0|0|5671371094|841022000|79406000|11651981800|3305168775|3304511310|35888082|7.95|-49.39|4595
2020-11-01 14:17:25|russ2000_0156|BXS|146|202006|202006|123|198912|202009|19.11|9.5|1.64|-3.21|2.79|2.02|1.54|0.77|0.28|0.11|3.34|5.67|2.66|3.82|8.87|7.77|0|0|3.18|1.71|0.75|1.33|7790909048|19179486000|988269603|5532140000|504748000|-3075833200|1987734894|1992787260|7858952|19.38|-34.55|4693
2020-11-01 14:17:27|russ2000_0157|ABG|75|202009|202009|71|200212|202009|12.63|9.02|0.4|0.43|0.19|0.28|2.38|2.32|3.04|0.86|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|40986867|4100000|1013000000|2968752000|1879771520|1880785000|18070784|97.45|-5.41|8500
2020-11-01 14:17:28|russ2000_0158|THOR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:17:28|russ2000_0160|PDCE|137|202006|202006|108|199212|201912|53.49|11.86|2.41|2.74|1.82|0.86|1.37|0.47|0.41|0.73|-4.82|-2.96|0|0|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53078781|1191000|5000066000|3168456000|1234274268|1234120570|19237929|12.395|-55.33|540
2020-11-01 14:17:29|russ2000_0161|DAR|106|202006|202006|103|199412|202009|30.21|14.47|1.05|2.15|0.73|1.77|2.3|2.22|1.95|0.61|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|55787217|76185000|1908230000|7420147000|5835357549|5980943970|49023474|36.03|87.56|10100
2020-11-01 14:17:34|russ2000_0163|TCBI|82|202009|202009|69|200306|202009|20.21|22.4|4.52|-7.18|4.11|1.57|1.87|0.59|1.02|1.11|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1192954354|12014099000|26653000|-7197610200|1570682828|1574340603|12423427|31.13|-44.25|1738
2020-11-01 14:17:36|russ2000_0165|ALGT|63|202009|202009|54|200612|202006|25.48|12.88|1.78|1.95|1.71|1.59|4.45|2.73|1.05|2.04|3.18|3.9|1.67|2.34|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|321599603|709800000|2176267000|2783924500|1945552000|1905059600|24585013|119.8|-16.4|4349
2020-11-01 14:17:37|russ2000_0166|PFPT|39|202006|202006|-154|202106|198200|0|0|8.05|5.96|7.66|6.11|32.76|10.56|2.57|1.33|-3.14|-2.89|0|0|-55.24|-14.49|6.6|8|7.76|3.85|1.02|0.71|0|0|308117838|973344000|151991000|5877140400|6078413400|6055297950|64132198|105.55|-15.4|3368
2020-11-01 14:17:41|russ2000_0167|WETF|41|202006|202006|34|201109|202003|104.27|24.4|8.18|2.09|9.1|1.93|13.13|1.61|0.13|0.49|3.78|10.66|2.76|3.75|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|106131027|63365000|25065000|541716200|479347200|485193600|3059204|3.2|-38.23|214
2020-11-01 14:17:44|russ2000_0168|LAD|103|202009|202009|95|199612|202009|17.88|15.1|0.48|0.65|0.24|0.43|1.82|3.07|2.35|2.04|4.04|0.75|2.13|0.53|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|35209000|57100000|1798300000|8598932000|5197032000|6040957056|107438151|227.94|71.2|14320
2020-11-01 14:17:45|russ2000_0169|PBH|65|202006|202006|58|200603|202009|20.66|12.18|3.76|3.43|2.13|1.93|3.08|1.49|1.62|1.32|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|27385698|57941000|91501000|3390579700|1827883380|1850427360|13287447|36.42|4.67|520
2020-11-01 14:17:46|russ2000_0170|FNB|131|202009|202009|119|199012|202009|16.07|7.29|3.89|1.58|2.68|1.82|1.24|0.45|1.12|0.67|-0.06|5.57|3.9|7.08|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|1593380100|2191380072|2207993784|17440556|6.78|-41.2|4223
2020-11-01 14:17:48|russ2000_0172|HELE|147|202006|202006|114|199112|202006|16.98|24.68|1.27|2.88|1.13|2.81|1.78|4|0.38|0.23|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33376073|148399000|169167000|5390131000|0|0|0||0|1650
2020-11-01 14:17:49|russ2000_0173|CATY|127|202009|202009|115|199112|202009|15.15|7.69|4.01|-0.82|4.59|2.92|1.68|0.73|0.34|0.16|0.9|7.71|2.08|5.72|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|672140567|2514606000|138382000|-414666200|1727015792|1727514432|7688269|21.68|-37.58|1219
2020-11-01 14:17:53|russ2000_0174|WTFC|99|202009|202009|93|199706|202009|20.49|8.92|2.89|-1.64|3.03|1.46|1.55|0.63|0.84|0.6|-2.94|-2.06|0.8|2.72|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|-1935692900|2306960100|2324742300|13091543|40.05|-35.61|5057
2020-11-01 14:17:54|russ2000_0175|DK|66|202006|202006|56|200603|202003|16.28|3.99|0.32|0.32|0.23|0.1|1.65|0.59|0.84|1.76|2.85|1.99|2.32|11.05|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|404145033|849000000|2667300000|2591206900|819806862|823931640|16100498|11.13|-67.85|3814
2020-11-01 14:17:55|russ2000_0176|ALE|146|202006|202006|123|198912|202009|26.49|16.02|8.33|4.1|4.64|2.34|1.39|1.18|0.87|0.83|1.66|1.64|10.01|4.72|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|111506604|25700000|4669900000|4715807400|2684307418|2685306000|18375587|51.74|-40.81|1355
2020-11-01 14:17:57|russ2000_0177|SLAB|83|202009|202009|79|200012|202009|69.21|326.17|4.82|4.79|5.65|5.02|5.05|3.66|0.1|0.48|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|360717482|721786000|140200000|4125291500|4288511090|4282013850|22180804|97.85|-11.14|1545
2020-11-01 14:17:59|russ2000_0178|WAL|63|202009|202009|59|200512|202009|18.49|7.24|5.14|-1.08|6.71|2.76|1.89|0.99|0.46|0.2|0|0|3|3.16|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1598628159|1418700000|198150000|2398186500|3188086500|3161778660|17483295|31.62|-31.14|1835
2020-11-01 14:18:00|russ2000_0179|GIII|126|202006|202006|121|199006|202009|28.09|9.91|0.51|0.34|0.41|0.25|1.48|0.53|0.49|0.33|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|27484602|252798000|234698000|807797300|651879320|649924720|9651905|13.48|-41.5|8100
2020-11-01 14:18:01|russ2000_0180|BLKB|69|202009|202009|65|200406|202009|71.1|118.79|4.23|3.55|4.06|2.99|10.52|6.26|0.75|1.15|2.29|2.31|1.27|0.86|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|24647582|30563000|132114000|3244987100|2767292112|2703199272|20042715|55.83|-40.52|3611
2020-11-01 14:18:03|russ2000_0181|BKH|146|202006|202006|127|198812|202009|21.86|16.93|2.98|4.16|1.81|1.98|1.75|1.34|1.21|1.41|-1.56|-2.25|4.26|4|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|54897189|31608000|5703199000|6963036100|3356315634|3349383330|18164764|53.49|-30.29|2944
2020-11-01 14:18:04|russ2000_0182|CIEN|95|202006|202006|92|199709|202009|263.31|16.34|5.06|1.6|5.19|1.67|8.89|2.5|-0.21|0.28|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|807684958|1164153000|315569000|5599278100|6078593898|6157366020|73067317|39.39|9.3|6383
2020-11-01 14:18:05|russ2000_0183|LPX|146|202006|202006|127|198812|202009|96.28|184.44|1.09|1.5|0.94|1.51|1.52|3.31|0.53|0.35|3.36|9.16|2.35|1.9|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|403403053|259000000|954000000|3402170700|3312786698|3334630000|39946638|29.51|20.06|4800
2020-11-01 14:18:07|russ2000_0184|WAFD|147|202009|202009|124|198909|202009|14.13|9.31|9|1.88|5.73|2.81|1.53|0.78|1.39|1.34|3.55|10.06|2.82|4.17|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|326411900|1578880884|1579341890|7982289|20.86|-43.61|2062
2020-11-01 14:18:09|russ2000_0185|CUZ|147|202009|202009|143|198412|202009|19.75|12.27|9.84|8.17|6.8|5.65|1.64|0.94|0.63|0.43|1.46|-4.56|6.04|4.13|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|35685031|36872000|18647000|6172770200|4247456196|4247902200|26840606|28.59|-23.94|331
2020-11-01 14:18:12|russ2000_0187|XPO|74|202006|202006|57|200606|202009|30.75|103.24|0.88|0.82|0.63|0.54|2.04|3.16|0.72|2.87|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|227564030|2285000000|4823000000|12774625300|7704060000|7704060000|90397326|84.66|21.82|96000
2020-11-01 14:18:14|russ2000_0188|CLVS|42|202006|202006|-154|202106|198200|0|0|25.36|5.27|23.99|2.39|9.2|10.53|-3.21|-5.93|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|342392513|261436000|45775000|829926500|514186761|469040990|29917409|5.83|48.5|484
2020-11-01 14:18:15|russ2000_0189|FR|106|202009|202009|102|199503|202009|24.11|24.27|10.02|15.32|5.31|11.35|1.61|2.78|1.33|0.87|1.55|7.95|7.08|2.46|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|25806025|171121000|25610000|6613982900|5136201940|5098419800|39568982|39.8|0.61|155
2020-11-01 14:18:16|russ2000_0190|RLI|147|202009|202009|143|198412|202009|14.68|30.01|1.72|2.03|1.92|4|1.99|3.43|0.18|0.14|4.49|2.49|1.84|1.12|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|1691529900|3772471896|3803518980|15416437|83.73|-9.88|905
2020-11-01 14:18:18|russ2000_0192|BRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:18:18|russ2000_0194|HCSG|146|202009|202009|119|199012|202009|30.23|17.94|1.08|0.78|1.18|0.9|3.71|3.45|0.01|0|1.32|4.12|1.38|3.75|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|55122218|203962000|27807000|1398365200|1602327190|1609948810|11941736|21.53|-11.36|51000
2020-11-01 14:18:20|russ2000_0195|AKR|106|202006|202006|103|199412|202009|29.38|21.88|12.41|12.08|6.1|3.16|1.87|0.62|1.74|1.24|-0.54|0.7|5.9|10.86|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|72042266|34273000|3368557000|3320728300|905778300|904890000|8261466|10.5|-63.26|118
2020-11-01 14:18:24|russ2000_0197|OGS|32|202006|202006|27|201312|202009|23.31|19.77|3|3.56|2.17|2.45|1.75|1.67|0.77|0.83|1.97|1.42|2.33|3.07|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|36610833|10454000|4707725000|5454020700|3652043705|3675748640|18389194|69.01|-29.56|3600
2020-11-01 14:18:25|russ2000_0198|SHOO|110|202009|202009|102|199503|202009|24.55|46.63|1.35|0.9|1.48|1.21|3.77|2.14|0.02|0.06|4.64|5.85|1.99|2.97|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|83576877|257152000|170083000|1375920300|1619182500|1531081500|16154644|19.5|-45.52|4000
2020-11-01 14:18:26|russ2000_0200|B|147|202009|202009|139|198512|202009|18.24|21.15|1.15|2.03|0.93|1.52|1.94|1.38|0.7|0.55|2.49|4.63|2.79|1.79|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|45208924|77485000|353264000|2449221700|1808983674|1820491954|9894066|35.74|-30.66|5749
2020-11-01 14:18:28|russ2000_0201|CVLT|66|202009|202009|56|200609|202009|218.07|587.86|3.69|2.28|4.38|2.76|8.75|4.54|0.02|0|2.94|2.07|0|0|14.01|0.87|7.04|10|4.92|3.53|0.79|0.43|0|0|297417850|393998000|127102000|1510750000|1904748000|1897322400|11745141|40.8|-5.92|2533
2020-11-01 14:18:29|russ2000_0202|FNSR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:18:29|russ2000_0203|SAM|99|202009|202009|95|199612|202009|29.61|63.1|1.98|7.27|2.18|6.85|5|11.71|0.02|0|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|54119358|157130000|648968000|10599191400|10756321376|10894478880|110239058|883.36|149.99|2128
2020-11-01 14:18:30|russ2000_0204|SNX|71|202006|202006|67|200309|202006|12.9|13.43|0.21|0.35|0.17|0.27|1.44|1.58|0.45|0.7|-0.82|3.3|1.07|1.2|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|190190671|1452273000|583951000|7876890900|0|0|0||0|240000
2020-11-01 14:18:31|russ2000_0206|FUL|147|202006|202006|143|198409|202006|22.29|21.9|0.88|1.56|0.69|0.92|1.91|1.9|0.69|1.42|1.74|4.08|1.43|1.34|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|70595519|74922000|654718000|4286148000|0|0|0||0|6500
2020-11-01 14:18:32|russ2000_0207|TPH|36|202009|202009|31|201212|202009|14.03|8.52|1.16|0.99|0.87|0.73|1.35|1.05|0.69|0.61|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|181140344|493585000|48384000|3140290100|2300609128|2349403914|27042050|18.14|20.61|1386
2020-11-01 14:18:33|russ2000_0211|LFUS|115|202009|202009|111|199212|202009|52.72|46.67|2.12|3.32|2.02|3.14|3.05|2.83|0.41|0.47|1.37|2.44|1.01|1.08|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|136114982|641942000|354298000|4405649100|4321953140|4311490080|12212791|177.34|0.02|11300
2020-11-01 14:18:35|russ2000_0212|SBGI|106|202006|202006|99|199512|202009|49.19|4.48|3.82|2.39|1.56|0.31|3.88|0.89|1.56|7.71|0.64|-94.35|5.55|4.16|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|178614515|622000000|1029000000|13409108200|1501286100|1552572510|15729944|19.23|-52|11800
2020-11-01 14:18:36|russ2000_0214|VLY|147|202009|202009|123|198912|202009|18.59|8.67|9.53|2.66|6.38|2.17|2.77|0.64|1.48|0.96|2.89|5.76|3.51|6.42|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|4750417100|2766569095|2772801225|13584175|6.85|-36.98|3174
2020-11-01 14:18:41|russ2000_0215|AMBA|38|202006|202006|23|201209|201806|70.93|212.83|4.83|6.82|6.09|8.06|4.57|4.13|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.28|7.19|1.43|0.74|0|0|274699743|410703000|13718000|1481660800|1892172436|1885038001|19353329|54.67|7.59|761
2020-11-01 14:18:42|russ2000_0216|HAE|121|202006|202006|114|199203|202009|60.46|46.91|2.61|4.92|2.63|4.76|3.43|7.27|0.27|0.87|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|108846154|275725000|242969000|4676028500|4421079650|4471300750|39579965|87.25|-30.83|3004
2020-11-01 14:18:44|russ2000_0217|AEL|82|202006|202006|67|200312|202009|12.61|8.39|-7.34|-23.84|0.82|0.95|0.92|0.4|0.86|0.11|-2.19|2.52|0.84|1.36|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|19328079742|53147427000|3362000|-50551965300|2014176249|2023673730|11151553|21.99|-9.54|608
2020-11-01 14:18:45|russ2000_0218|EXAS|79|202009|202009|-154|202106|198200|0|0|191.6|13.84|230.69|11.35|7.87|6.56|0.12|0.68|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|250180377|1283002000|596188000|15626505300|15330578325|15264667650|236600819|101.95|10.88|4110
2020-11-01 14:18:46|russ2000_0219|VAC|35|202006|202006|31|201209|202006|148.56|2027.5|1.67|2.08|1.19|1.03|1.9|1.38|0.85|1.69|2.68|8.15|1.73|2.18|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|219396281|566000000|835000000|7740486100|3728449737|3741372000|33234629|90.81|-12.35|22000
2020-11-01 14:18:47|russ2000_0220|CHE|146|202006|202006|91|199712|202009|22.54|30.19|1.52|3.77|1.44|3.92|3.67|10.19|0.5|0|4.42|2.95|1.44|0.27|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|28835977|20376000|311435000|7626411700|7646787720|7864770550|31558915|480.35|15.61|16641
2020-11-01 14:18:48|russ2000_0222|CRUS|133|202006|202006|122|199003|202009|32.39|23.5|1.93|2.52|2.3|3.17|3.26|3.1|-0.19|0|2.44|2.13|0|0|6.25|14.29|3.54|9|6.48|1.93|1.7|0.59|0|0|167051104|315865000|293778000|3622729400|3937798450|4065886000|44125941|67.45|25.89|1443
2020-11-01 14:18:49|russ2000_0223|SLCA|43|202009|202009|28|201112|201812|40.23|6.78|2.81|1.16|2.27|0.23|3.42|0.37|1.27|2.12|-1.76|6.45|2.26|6.92|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|239121225|134923000|1498744000|1351926400|221813400|220860000|2706208|3|-68.62|2177
2020-11-01 14:18:50|russ2000_0224|MLI|123|202009|202009|117|199106|202009|18.47|11.61|0.74|0.82|0.8|0.67|1.89|2.15|0.37|0.49|6.01|3.55|1.2|1.48|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|173149308|113640000|391133000|1802336200|1544590212|1525263960|5955755|27.06|-5.65|4964
2020-11-01 14:18:53|russ2000_0225|OMI|145|202006|202006|110|199012|201806|26.41|16.38|0.25|0.34|0.19|0.19|2.21|4.05|0.79|3.21|1.38|18.26|2.18|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|57776742|101276000|439233000|2769722200|1601144172|1534924080|49421554|25.11|332.19|15400
2020-11-01 14:18:55|russ2000_0226|AXE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:18:55|russ2000_0227|LOPE|58|202006|202006|48|200809|202009|28.28|15.14|3.6|4.66|3.58|4.7|5.91|2.54|0.12|0.08|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|116735275|187223000|167346000|3716822100|3781641640|3769250940|22342692|79.94|-17.87|4350
2020-11-01 14:18:56|russ2000_0229|TTWO|93|202006|202006|89|199806|202009|91.56|42.36|1.72|4.88|1.88|5.59|3.61|7.13|0.29|0|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|495347805|2284949000|286922000|16606107500|18879358960|18993030320|194595268|165.22|32.56|5800
2020-11-01 14:18:57|russ2000_0231|HPP|47|202006|202006|24|201409|202009|316.07|39.16|11.44|8.13|5.82|4.15|1.42|1.02|0.74|0.96|-11.57|3.55|2.72|4.56|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|69918533|45052000|267226000|6799608900|3362292249|3412779495|31503060|21.93|-35.7|347
2020-11-01 14:19:02|russ2000_0232|MBFI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:02|russ2000_0233|GPI|94|202006|202006|91|199712|202009|14.3|11.37|0.35|0.36|0.16|0.14|1.46|1.33|1.93|2.03|3.36|14.03|1.33|1.28|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43608848|72700000|1768000000|4010468300|1614019078|1573342000|16057169|88.39|-3.88|15296
2020-11-01 14:19:03|russ2000_0234|MPWR|74|202006|202006|60|200509|202009|62.56|101.68|5.63|17.32|6.3|18.89|5.62|14.79|0|0|2.16|1.06|0.97|0.68|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|193445153|512323000|255889000|12045800900|12557564710|13094415910|88305685|279.61|76.61|2002
2020-11-01 14:19:04|russ2000_0235|IBKC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:04|russ2000_0236|PNM|146|202006|202006|118|199103|202009|61.49|18.7|2.32|4.63|1.09|2.25|1.18|1.94|1.26|2.03|1.93|5.25|3.73|2.93|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|46059623|2823000|5806397000|6829883300|3292083288|3301275080|15736856|41.33|-20.64|1668
2020-11-01 14:19:06|russ2000_0237|DOOR|34|202006|202006|18|201603|202009|365.22|30.56|1.16|1.4|0.92|1.16|2.66|3.79|0.84|1.24|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|111802484|197506000|745010000|3014273800|2409530640|2425697760|14770214|98.4|68.91|10000
2020-11-01 14:19:07|russ2000_0238|SAIC|40|202006|202006|29|201306|202009|22.86|22.2|0.87|1.06|0.83|0.67|6.26|3.09|1.84|1.91|4.23|-1.57|1.91|1.94|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|344000000|197000000|354000000|7005022900|4429460000|4475282000|30835444|76.37|-1.38|26000
2020-11-01 14:19:07|russ2000_0239|CACI|147|202009|202009|121|199006|202009|25.71|15.65|0.74|1.16|0.66|0.93|1.99|1.93|0.44|0.58|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|53109992|124862000|501288000|6839709500|5350145472|5434940520|35901025|213.16|-7.83|22900
2020-11-01 14:19:08|russ2000_0240|ALEX|37|202006|202006|27|201203|201812|91.85|4.32|5.71|4.17|4.5|2.31|1.48|0.73|0.54|0.7|12.64|6.28|1.48|6.56|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|14808824|96200000|20000000|1483423300|811023322|810483000|3993947|11.21|-54.26|793
2020-11-01 14:19:10|russ2000_0241|UMBF|147|202009|202009|123|198912|202009|24.34|12.07|-0.87|-7.74|2.99|2.2|1.48|0.82|0.1|0.1|2.89|4.77|1.82|2.53|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2651435592|10773580000|300174000|-8135649400|2353886587|2356292978|11350355|49.01|-24.11|3670
2020-11-01 14:19:12|russ2000_0242|ASGN|119|202009|202009|112|199209|202009|51.49|18.32|1.35|1.06|1.34|0.85|4.04|2.19|0.32|0.71|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|34583143|229700000|169500000|3107200000|3336900000|3368680000|14440762|63.56|1.11|4300
2020-11-01 14:19:13|russ2000_0244|HZNP|46|202006|202006|19|201512|202009|73.4|31.84|9.59|11.64|5.09|10.9|3.35|7.25|0.82|0.5|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|400884837|733204000|138801000|17560149700|15505502832|14969363240|150620653|77.68|183.7|1225
2020-11-01 14:19:14|russ2000_0245|MINI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:14|russ2000_0246|AVA|146|202006|202006|123|198912|202009|22.56|18.79|2.18|3.37|1.21|1.74|1.35|1.17|1.11|1.15|1.86|-0.98|5.13|4.7|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|72860066|116394000|5031654000|4469567000|2317201796|2306136680|18793471|34.12|-29.56|1920
2020-11-01 14:19:15|russ2000_0247|MNRO|117|202006|202006|104|199409|202009|23.18|35.9|1.49|1.31|1.36|1.16|2.58|1.85|0.46|0.49|1.72|-0.59|1.02|2.17|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8135725|147174000|789123000|1563212000|1350408963|1373456780|14920080|40.57|-48.67|8184
2020-11-01 14:19:17|russ2000_0248|MTDR|43|202009|202009|33|201203|202006|25.89|4.23|6.61|3.14|4.83|1.04|2.23|0.7|0.56|1.34|-13.27|-6.99|0|0|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|39684590|41813000|3662927000|2970950400|965065360|958746460|22568217|8.26|-50.03|304
2020-11-01 14:19:18|russ2000_0249|LXP|110|202006|202006|107|199312|202009|42.56|10.05|11.07|13.39|4.97|8.12|1.42|1.63|1.42|0.71|4.15|-8.92|8.43|4.02|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|95286522|67043000|36633000|4274846100|2886993285|2811975870|20902710|10.45|1.95|57
2020-11-01 14:19:19|russ2000_0250|NUVA|68|202006|202006|43|200909|202006|107.59|47.26|4.38|2.71|4.01|2.43|5.02|2.78|0.63|1.54|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|197238606|926827000|385025000|2943377600|2489265927|2487949680|32851709|48.57|-19.04|2800
2020-11-01 14:19:20|russ2000_0251|OLED|102|202006|202006|34|201203|202009|105.57|83.68|82.04|21.06|79.89|23.04|8.85|10.14|0.01|0|0.22|0.32|0.23|0.3|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|168502121|644021000|92003000|7868889200|8608085906|8538880560|56183662|180.74|5.78|311
2020-11-01 14:19:21|russ2000_0252|EFII|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:21|russ2000_0253|RXN|42|202009|202009|34|201203|202009|68.52|23.31|2|2.15|1.34|1.86|3.56|2.57|-1.59|0.86|0|0|0|0|2.67|6.51|4.36|6|2.74|1.44|1.41|1.35|0|0|342430769|326600000|375600000|4460288400|3588188384|3641912320|21545026|29.84|10.84|6800
2020-11-01 14:19:22|russ2000_0254|FIVE|38|202006|202006|29|201306|202009|49.9|75.33|3.59|4.43|3.46|4.41|14.95|10.29|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|115560800|202008000|1416930000|7243910900|7445318914|7462613112|77909673|133.34|8.99|16600
2020-11-01 14:19:23|russ2000_0255|MDP|146|202006|202006|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.76|7.69|3.19|0.43|2.32|17.68|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|32773558|132400000|804500000|3450125400|596625440|599584000|7665503|13.12|-64.21|5370
2020-11-01 14:19:24|russ2000_0257|NVAX|98|202006|202006|3|199703|199712|157.82|102.5|119.29|128.07|119.76|83.83|7.49|35.98|-0.61|1.74|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|75161765|502297000|115375000|6458508100|6632233520|6351260300|631923478|108.35|1604.27|359
2020-11-01 14:19:25|russ2000_0258|MGLN|86|202006|202006|67|200312|202009|21.78|13.23|0.42|0.36|0.55|0.29|1.68|1.24|0.98|0.47|4.75|0.23|0|0|-15.25|6.75|2.42|3|3.49|1.4|0.48|1.75|0|0|372626951|161538000|141035000|2483376100|1918022112|1915566840|9545590|75.78|22.03|10100
2020-11-01 14:19:26|russ2000_0259|MOH|71|202009|202009|67|200312|202009|38.87|13.72|0.2|0.39|0.39|0.6|2.63|4.91|0.48|0.82|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|2060755771|4965000000|399000000|7647360000|10799360000|10872576000|76987112|183.04|36.36|10000
2020-11-01 14:19:27|russ2000_0260|SANM|118|202006|202006|110|199303|202009|353525.56|17.91|0.8|0.24|0.81|0.28|10.58|1.11|4.13|0.61|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|579184423|1147217000|574799000|1692905800|1832394050|1883897250|14003091|27.05|-15.76|43000
2020-11-01 14:19:28|russ2000_0261|IVR|46|202006|202006|41|200912|202003|14.66|1.5|7.42|6.48|9.52|1.18|0.95|0.83|0.68|0.64|-3.29|-9.26|16.38|54.24|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2281828261|270161000|0|1524690100|491527063|452415530|16917364|2.71|-82.03|
2020-11-01 14:19:29|russ2000_0263|ENTG|85|202009|202009|81|200006|202009|63.72|38.12|2.25|6.26|2.35|5.73|2.52|7.71|0.31|0.83|2.18|0.58|0.72|0.43|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|248080476|447972000|536953000|10675976800|10038568806|10128973680|70290874|74.34|58.13|5300
2020-11-01 14:19:30|russ2000_0264|GBCI|146|202009|202009|116|199109|202009|17.74|12.57|4.83|-0.97|4.28|4.19|1.98|1.36|1.63|0.08|-0.6|5.97|2.64|3.62|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|-1656624900|3058009085|3058935330|12128059|32.05|-20.79|2954
2020-11-01 14:19:31|russ2000_0265|HI|55|202006|202006|48|200803|202003|18.54|12.96|1.76|1.55|1.45|0.86|3.32|2.04|0.81|1.65|2.26|-7.18|2.92|3|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|82530769|263100000|493000000|3585876800|2118492000|2129836000|11335389|28.36|-8.16|6500
2020-11-01 14:19:32|russ2000_0266|PZZA|114|202006|202006|109|199306|202009|106.32|235.09|1.36|1.83|1.3|1.56|17.89|284.18|-0.1|-1.13|6.79|1.35|1.3|1.09|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19031477|75699000|351420000|2988016400|2661675720|2683891320|59922906|82.28|57.17|16500
2020-11-01 14:19:33|russ2000_0268|IDCC|146|202006|202006|102|199503|202009|70.28|46.25|14.89|3.66|15.45|4.99|13.35|2.28|0.17|0.47|6.48|3.49|1.57|2.45|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|312479805|839245000|11918000|1298951400|1757676240|1771427700|9353321|57.06|8.75|487
2020-11-01 14:19:34|russ2000_0269|KNX|107|202009|202009|39|201012|202009|23.32|20.87|2|1.57|1.86|1.52|2.67|1.18|0.1|0.03|3.1|2.32|1.03|0.74|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|33979049|240236000|3089915000|6859274400|6925593400|6960839600|101959349|40.7|15.13|23800
2020-11-01 14:19:36|russ2000_0270|EGP|147|202009|202009|144|198409|202009|33.85|41.72|9.17|18.83|6.25|14.15|2.13|4.12|1.09|0.98|0.25|-2.59|6.86|2.35|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8917306|19000|2375000|6334590900|5115893877|5053828410|29735118|129.33|3.45|77
2020-11-01 14:19:37|russ2000_0271|MDCO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:37|russ2000_0272|ENV|46|202006|202006|32|201103|201903|202.08|570.25|3.89|4.85|3.66|4.26|5.19|4.74|0.4|0.67|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|81973674|92244000|123289000|4640815100|4146840744|4132905648|27745327|77.16|35.6|4190
2020-11-01 14:19:38|russ2000_0273|SCOR|62|202006|202006|14|200706|201012|132.44|1104|3.55|0.84|3.36|0.38|3.98|0.61|0.1|0.84|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|61657904|35899000|61846000|310152000|148295352|143930772|821441|2.04|8.06|1300
2020-11-01 14:19:39|russ2000_0274|NYT|146|202006|202006|123|198912|202009|69.14|50.34|1.64|3.73|1.53|4.03|3.2|5.81|0.62|0|4.52|1.42|1.8|0.51|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|219762015|489712000|611998000|6647598700|7135377986|7192271570|59331181|42.79|50.25|4500
2020-11-01 14:19:40|russ2000_0275|SAFM|139|202006|202006|118|199009|202003|26.36|93.07|0.61|0.83|0.57|0.79|1.89|2.03|0.34|0.07|1.96|3.41|1.51|1.09|10.36|-1.49|2.6|2|8.83|5.44|0.8|0.45|0|0|53191134|66119000|1272244000|2874933800|2846052800|2808429620|40242223|127.97|-2.57|17055
2020-11-01 14:19:41|russ2000_0276|FELE|123|202009|202009|119|199012|202009|19.48|29.56|1.51|2.29|1.49|2.21|3.58|3.35|0.32|0.12|2.47|2.85|1.24|1.04|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|47372675|114480000|214050000|2699117900|2717063550|2735595000|8919767|58.83|23.05|5400
2020-11-01 14:19:43|russ2000_0277|IRWD|47|202006|202006|3|201912|202009|38.27|14.75|18.17|3.93|17.54|3.34|46.01|236.43|2.22|-11.37|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|238548886|253252000|28346000|1604675000|1438985919|1438480400|14770123|8.995|7.66|317
2020-11-01 14:19:43|russ2000_0280|CMC|147|202006|202006|124|198906|202006|41.77|8.96|0.37|0.55|0.31|0.46|1.41|1.32|0.68|0.57|2.44|5.76|2.08|2.3|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|152271687|542103000|1571067000|3029934200|0|0|0||0|11297
2020-11-01 14:19:45|russ2000_0282|KW|52|202006|202006|49|200806|202009|234.47|16.13|13.5|13.01|6.14|3.96|59.77|1.66|2.38|3.24|-17.28|11.23|2.79|6.06|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|243120265|734700000|37200000|6697358800|2083458828|2035982784|11653276|14.52|-30.54|312
2020-11-01 14:19:46|russ2000_0283|HOMB|67|202009|202009|57|200606|202009|23.84|12.2|5.11|-0.2|5.4|3.75|1.87|0.99|0.72|0.3|0.18|9.16|1.45|3.43|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|-127804900|2503871080|2504432000|10566762|15.16|-22.78|1920
2020-11-01 14:19:47|russ2000_0284|PTLA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:47|russ2000_0285|MTH|127|202009|202009|123|198912|202009|13.47|11.38|3.08|1.13|1.32|1.01|1.34|1.89|1.8|0.46|38.4|3.02|3.3|0|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|153405466|609979000|42730000|4561821700|4151999719|4239527950|41432543|110.39|56.92|1510
2020-11-01 14:19:50|russ2000_0286|SBRA|38|202006|202006|35|201112|202009|38.62|21.88|12.17|8.64|6.22|4.54|1.74|0.84|1.23|0.73|-4.83|5.21|7.69|10.88|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46464974|28250000|733054000|5260697200|2833654250|2842731672|17735538|13.785|-39.96|34
2020-11-01 14:19:51|russ2000_0288|FFIN|111|202009|202009|107|199312|202009|21.54|21.31|2.51|-0.85|6.05|8.66|2.43|2.43|0.2|0.31|2.22|-0.65|2.57|1.79|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4207337900|3938195894|3977989972|11370895|27.91|-16.26|1345
2020-11-01 14:19:52|russ2000_0290|GBX|106|202006|202006|102|199412|202006|23.53|18.62|0.73|0.51|0.42|0.33|1.6|0.69|1.59|0.89|1|-10.88|1.74|3.9|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|123126467|833745000|1268026000|1391021200|0|0|0||0|17100
2020-11-01 14:19:54|russ2000_0293|SFLY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:19:54|russ2000_0296|UNF|147|202006|202006|140|198506|202006|185.87|27.05|1.14|1.72|1.06|2.03|1.78|2.09|0.29|0|0.65|1.05|0.51|0.45|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|82330797|474838000|625180000|3164562800|0|0|0||0|14000
2020-11-01 14:19:55|russ2000_0297|THRM|110|202006|202006|65|200406|202009|54|48.69|5.54|1.59|4.99|1.61|6.52|2.85|0.21|0.43|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|35829409|209170000|162020000|1327014400|1334967820|1332522000|6175276|40.9|-0.45|11726
2020-11-01 14:19:57|russ2000_0298|MKSI|87|202009|202009|83|199912|202009|33.76|21.8|2|3.02|2.32|2.78|2.18|2.7|0.12|0.37|1.31|1.21|1.52|0.73|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|351457494|715700000|422700000|6134436500|6016257324|6040419000|38274254|109.23|21.76|5500
2020-11-01 14:19:58|russ2000_0299|NXST|70|202006|202006|37|201106|202009|41.88|11.74|3.49|3.06|1.22|1.11|60.93|1.87|15.86|3.69|-4.91|-16.18|1.68|2.37|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|60700059|664624000|1581348000|11467688800|4072623938|4213130570|33206979|89.93|-8.32|16193
2020-11-01 14:19:59|russ2000_0300|AIT|147|202009|202009|121|199006|202009|29.81|112.45|0.52|0.86|0.47|0.69|1.86|2.41|0.45|0.98|3.45|2.42|2.3|2.3|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|49619692|271060000|212537000|2736094000|2135676000|2207030500|10829830|55.1|-2.99|6200
2020-11-01 14:20:02|russ2000_0301|ROLL|65|202006|202006|61|200506|202009|26.1|25.57|3.19|4.16|2.95|4.31|3.17|2.66|-0.79|0.02|0|0|0|0|10.45|10.72|4.12|6|3.37|1.01|-26375.31|1.17|0|0|52558500|143615000|248658000|2918437600|3038928636|3022238019|13115682|121.21|-26.07|3890
2020-11-01 14:20:03|russ2000_0302|CFFN|86|202009|202009|82|200003|202009|34.03|20.14|23.93|7.9|11.38|6.2|33.26|1|2.4|1.39|5.3|16.16|3.82|3.67|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|510230988|1746098000|98953000|1330645100|1287430120|1278737697|5504947|9.265|-34.05|773
2020-11-01 14:20:05|russ2000_0305|ABM|147|202006|202006|118|199009|202003|27.76|16.88|0.35|0.47|0.31|0.38|1.79|1.6|0.25|0.52|1.19|3.95|2.44|2.13|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|31630713|229400000|293700000|2836776100|2315025440|2333184000|13067504|34.72|-4.55|140000
2020-11-01 14:20:06|russ2000_0306|MATX|146|202006|202006|33|201206|202009|18.72|19.56|1.01|1.19|0.74|0.81|2.99|2.12|0.73|1.07|1.92|2.9|2.54|2.22|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|36839154|19500000|1820300000|2581400800|1726900804|1735897000|9038702|40.09|-0.24|1988
2020-11-01 14:20:08|russ2000_0307|LANC|146|202006|202006|121|199006|202009|19.69|35.98|1.44|3.54|1.46|3.68|3.33|6.29|0.13|0|4.38|1.9|2.21|1.57|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|76683171|198273000|316265000|4725396200|4923669240|4913066400|18065428|178.8|28.96|3200
2020-11-01 14:20:09|russ2000_0308|PRLB|42|202006|202006|35|201112|202009|46.66|59.68|7.5|7.65|7.64|7.73|6.21|5.75|-0|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|87572205|131131000|292178000|3327373700|3458504700|3465536550|35504644|129.5|31.53|2535
2020-11-01 14:20:10|russ2000_0309|BLMN|39|202009|202009|32|201206|202006|24.34|34.18|0.77|0.66|0.51|0.4|21.98|260.47|18.16|223.59|12.77|1.55|2.16|3.27|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|160080222|160032000|2142948000|2332518700|1337239710|1336063920|44435205|15.27|-19.38|94000
2020-11-01 14:20:11|russ2000_0310|WAGE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:11|russ2000_0311|HLX|103|202009|202009|93|199706|202009|34.53|15.06|2.84|0.82|3.51|0.49|2.1|0.21|0.53|0.21|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|233076968|259334000|1938062000|459439800|361827760|361381910|6327338|2.41|-66.85|1650
2020-11-01 14:20:14|russ2000_0312|CHSP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:14|russ2000_0313|CATM|63|202009|202009|43|200912|202009|49.54|39.6|1.82|1.29|1.21|0.77|7.22|2.63|-4.81|2.67|-3.59|2.71|0|0|2.48|3.01|4.86|6|8.75|15.4|0.88|1.88|0|0|43736965|263490000|477278000|1510685200|880684200|880410960|9174888|19.8|-31.96|1987
2020-11-01 14:20:15|russ2000_0314|SJI|146|202006|202006|123|198912|202009|20.05|17.36|2.25|3.33|1.12|1.18|1.95|1.16|1.34|1.88|-1.71|-5.82|4.81|6.12|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|9710396|7267000|4173784000|5068148800|1938328833|1805830240|25582197|19.27|-41.45|1100
2020-11-01 14:20:17|russ2000_0315|SMTC|141|202006|202006|115|199112|202009|64.08|79.55|3.25|6.52|3.66|6.58|3.42|5.28|0.29|0.28|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|174033693|281456000|125542000|3482492200|3568920355|3622959560|18242210|54.89|15.65|1388
2020-11-01 14:20:18|russ2000_0316|BCPC|140|202009|202009|123|198912|202009|26.84|38.29|2.49|4.79|2.46|4.6|3.76|3.85|0.28|0.24|0.28|0.81|0.41|0.53|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|38369580|78967000|223162000|3272210000|3157608038|3170046100|9827488|97.63|-1.57|1424
2020-11-01 14:20:19|russ2000_0317|SNCR|66|202006|202006|16|201303|201703|86.24|224.27|3.22|1.1|2.82|0.42|2.37|2.22|0.22|0.04|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|121376967|42771000|65572000|323373700|133814968|125507970|1437391|3.01|-43.53|1659
2020-11-01 14:20:20|russ2000_0318|NEOG|132|202006|202006|107|199309|202006|42.13|66.39|3.79|8.73|4.08|9.49|3.59|5.38|0.01|0|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|55644714|367486000|82349000|3674245800|0|0|0||0|1764
2020-11-01 14:20:22|russ2000_0319|PTCT|34|202006|202006|-154|202106|198200|0|0|16.29|9.69|18.21|9.24|5.2|5.53|0.39|0.55|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|283061055|498891000|26806000|2981595600|3143502725|3045799900|22819993|46.75|24.78|761
2020-11-01 14:20:23|russ2000_0321|WRE|146|202006|202006|143|198412|202009|31.61|4.24|10.56|8.78|7.84|5.28|2.79|1.25|1.08|0.81|1.07|4.41|5.31|5.96|7.39|15.06|1.9|2|3.27|2.52|0.69|0.45|0|0|20920295|7971000|1913630000|2728057100|1657242510|1653739890|8992739|20.13|-26.43|125
2020-11-01 14:20:24|russ2000_0322|LCI|84|202006|202006|78|200006|201912|44.41|121.43|2.94|1.42|2.62|0.44|5.96|0.81|1.4|2.25|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|70536089|144329000|188861000|782548500|237060668|236767999|2735738|6.11|-46.3|954
2020-11-01 14:20:25|russ2000_0323|TREX|86|202006|202006|83|199912|202009|137.25|49.9|3.22|10.13|3.08|10.71|7.11|16.59|0.51|0|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|21272571|12237000|261835000|8275914100|8288129600|8310039200|64590656|71.6|56.12|1332
2020-11-01 14:20:26|russ2000_0324|KMPR|130|202006|202006|122|199003|202009|21.49|10.1|1.08|0.94|1.07|0.9|1.15|1.04|0.19|0.19|7.01|5.24|3.76|1.77|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4600257400|4362809426|4412170064|14626178|66.83|-14.27|8900
2020-11-01 14:20:31|russ2000_0325|ROSE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:31|russ2000_0326|MEI|147|202006|202006|118|199103|202009|21.63|10.09|1.11|1.43|1.21|1.24|2.08|1.42|0.07|0.43|2.74|1.41|1.47|1.43|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|80813457|211000000|230700000|1293588900|1154788869|1174133968|7044743|30.77|-3.49|6044
2020-11-01 14:20:33|russ2000_0327|MLHR|147|202006|202006|121|199003|202006|34.58|95.32|0.94|0.58|0.89|0.58|6.69|1.88|-3.47|0.44|4.66|4.02|1.57|3.47|15.11|1.41|4.22|9|3.19|4.63|1.12|1.33|0|0|106441302|303600000|525500000|1427275100|0|0|0||0|7600
2020-11-01 14:20:49|russ2000_0328|DIN|123|202009|202009|114|199112|202006|21.84|7.81|2.52|2.81|1.61|1.24|4.23|3.08|2.9|-4.23|1.96|13.49|3.16|5.18|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|57228714|309278000|552643000|2094447700|896187653|883102430|28604865|54.59|-28.04|3560
2020-11-01 14:20:50|russ2000_0329|GCO|145|202006|202006|133|198612|202003|22.64|4.77|0.5|0.12|0.44|0.13|2.02|0.58|0.78|0.46|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|42668096|299144000|890781000|178464100|265690136|251251880|4568282|17.72|-48.84|22050
2020-11-01 14:20:56|russ2000_0330|LGND|106|202006|202006|52|200703|202003|96.83|2.43|17.03|9.13|16.69|13.19|25.2|2.21|0.86|0.65|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|153055676|809880000|17572000|1172356500|1531887720|1591272080|25222368|95.32|-3.18|115
2020-11-01 14:20:57|russ2000_0332|XON|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:20:57|russ2000_0333|EVER|14|202006|202006|-154|202106|198200|0|0|2.47|3.34|2.5|3.49|12.1|17.44|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|32307364|54409000|5759000|1002893500|1057302456|1048535040|13737429|38.64|81.07|250
2020-11-01 14:20:58|russ2000_0335|CVBF|147|202009|202009|123|198912|202009|24.11|12.79|5.62|-2.77|6.37|4.91|3.87|1.14|1.28|0.02|2.22|8.42|2.07|4.33|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|-1445509400|2253636069|2248108257|8518554|16.63|-20.32|784
2020-11-01 14:20:59|russ2000_0336|COHR|146|202006|202006|114|199109|202003|60.98|105.57|1.35|2.15|1.51|2.15|1.85|3.01|0.15|0.46|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|190043566|420890000|331816000|2683679400|2690718080|2679957870|18694079|110.93|-27.84|5184
2020-11-01 14:21:02|russ2000_0337|BGCP|84|202009|202009|73|200206|202009|58.71|21.82|2.31|0.88|2.83|0.67|3.44|1.19|0.75|1.81|7.26|9.98|8.64|12.5|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|330308776|492303000|214296000|1769788600|866878560|1310695200|6361283|2.4|-55.66|5200
2020-11-01 14:21:04|russ2000_0339|VGR|132|202006|202006|107|199312|202009|31.33|23.07|1.56|1.23|1.16|0.78|37.51|99.98|-0.72|-2.1|7.28|8.62|7.2|10.32|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|243811767|629006000|226279000|2263454000|1487264805|1461706461|7350246|9.69|-18.64|1418
2020-11-01 14:21:05|russ2000_0340|COLB|114|202006|202006|111|199212|202009|18.64|11.58|2.14|-4.91|3.44|2.83|1.56|0.75|0.58|0.08|-0.83|7.15|2|4.7|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|-2890750400|1707326100|1686457350|8906988|23.85|-35.37|2162
2020-11-01 14:21:06|russ2000_0342|ONB|147|202009|202009|123|198912|202009|19.71|10.38|3.95|-1.59|3.62|2.62|1.81|0.71|1.31|0.79|3.51|7.06|2.92|4.38|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1064625040|5932284000|540735000|-1542432500|2076582480|2077662640|8071499|12.56|-27|2530
2020-11-01 14:21:08|russ2000_0343|SSB|98|202006|202006|95|199612|202009|19.95|28.32|2.51|0.16|3.39|2.45|1.71|0.76|0.33|0.24|0.34|4.24|2.05|3.88|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|112605100|3414176865|2085761700|15868556|48.15|-31.8|5368
2020-11-01 14:21:09|russ2000_0344|AXL|86|202006|202006|76|199912|201812|8.29|3.13|0.65|0.78|0.31|0.13|3.78|3.33|1.48|21.08|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|209000000|893300000|2209900000|3897985200|653741000|652587000|11148849|5.77|-24.28|20000
2020-11-01 14:21:10|russ2000_0345|COLM|90|202006|202006|87|199812|202009|21.24|32.78|1.5|1.91|1.66|2.14|2.82|3.48|0.08|0|3.08|4.1|1.32|1.13|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|280841078|475768000|694425000|5280626200|5753553040|5752422300|28245416|86.98|-7.64|8900
2020-11-01 14:21:12|russ2000_0346|ESRT|40|202009|202009|27|201312|202009|45.95|46.85|10.97|5.85|7.15|2.7|6.42|1.02|5.4|1.13|-0.02|5.82|2.71|6.86|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|292330243|373088000|29205000|3368169800|1777664772|1734310080|15428608|6.12|-56.75|831
2020-11-01 14:21:13|russ2000_0347|GMED|39|202009|202009|33|201206|202009|29.13|53.83|4.71|5.97|5.25|6.5|3.8|3.45|0|0|-0.48|1.5|0|0|15.37|6.61|7.55|8|5.51|1.8|0.48|1.17|0|0|272328111|409637000|211902000|4476585600|4886222584|4828645680|26061518|49.52|-2.86|2000
2020-11-01 14:21:14|russ2000_0349|DY|145|202006|202006|103|199412|202009|25.54|122.53|0.71|0.87|0.64|0.63|2.37|2.37|0.66|0.79|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|49784140|22535000|385544000|2733135600|2067488286|2086398814|21535331|64.94|37.16|15230
2020-11-01 14:21:16|russ2000_0350|DF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:21:16|russ2000_0351|PODD|62|202006|202006|7|201812|202009|962.34|844.96|13.55|18.52|9|18.25|76.7|27.57|8|1.62|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|175011246|841500000|423200000|15600951800|15521321337|15515217315|96216492|236.59|41.57|1350
2020-11-01 14:21:18|russ2000_0352|PNFP|80|202009|202009|74|200203|202009|26.96|9.17|5.39|-1.41|5.21|2.78|1.63|0.59|0.56|0.41|-1.89|8.02|1.04|1.8|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|-1372866900|2699295078|2682062400|18507611|35.59|-31.53|2577
2020-11-01 14:21:19|russ2000_0353|CLI|106|202006|202006|101|199412|202003|33.57|15.96|8.46|18.01|4.38|5.26|1.38|0.82|1.23|2.14|-0.47|1.56|7.41|6.34|2.43|-4.01|1.74|1|2.7|8.15|0.88|0.78|0|0|57621550|26295000|22604000|4303413400|1143330354|1264688060|19256861|12.62|-41.74|283
2020-11-01 14:21:22|russ2000_0356|TRMK|147|202009|202009|119|199012|202009|14.1|9.52|2.59|-2.25|3.61|2.33|1.59|0.79|0.49|0.14|4.29|5.06|3.13|4.3|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|916193008|2487316000|220386000|-888957400|1357903558|1360712550|6288226|21.41|-37.23|2844
2020-11-01 14:21:24|russ2000_0357|NTCT|85|202006|202006|82|200003|202009|83.93|181.92|2.35|1.82|2.69|1.82|2.37|0.82|0.12|0.23|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|173760541|426508000|123253000|1605189000|1581697016|1578374490|10970650|21.83|-3.98|2502
2020-11-01 14:21:25|russ2000_0358|EVR|58|202009|202009|54|200703|202009|40.16|11.73|1.49|1.09|1.74|1.39|3.41|2.95|0.3|0.41|7.55|12.78|2.4|3.54|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|289925364|1015723000|406917000|2246109300|2656648278|2771772780|31187629|65.46|-19.35|1775
2020-11-01 14:21:26|russ2000_0359|FRGI|38|202006|202006|29|201203|201906|60.33|62.57|1.32|0.49|1.12|0.41|16.69|1.73|1.73|1.06|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|8264057|101375000|445582000|290311400|236951371|236755538|2549945|9.37|-10.08|10480
2020-11-01 14:21:27|russ2000_0361|SIGI|147|202009|202009|143|198412|202009|30.52|15.42|0.33|-1.02|0.71|1.09|1.21|1.29|0.27|0.3|3.25|0.11|3.04|1.79|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2141500062|6819212000|78771000|-3021181300|3080888703|3115145000|15525872|51.49|-31.52|2300
2020-11-01 14:21:29|russ2000_0362|POWI|97|202006|202006|91|199712|202009|89.21|16.25|4.23|6.43|5.9|7.5|4.23|4.36|0.03|0|2.62|0.72|0.71|0.73|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|153090138|445881000|138572000|2865615200|3310260800|3358569600|20436842|55.4|22.3|699
2020-11-01 14:21:31|russ2000_0363|SWC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:21:31|russ2000_0364|KFY|89|202006|202006|82|200003|202009|29.26|56.96|1.08|0.86|1.29|0.89|2.15|1.36|0.12|0.32|1.89|4.37|1.16|1.32|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|238054384|592656000|331538000|1457851400|1656495110|1608040160|9055229|30.19|-12.26|8198
2020-11-01 14:21:33|russ2000_0366|MWA|62|202006|202006|56|200609|202009|218.8|19.6|1.7|1.99|1.25|1.71|2.75|2.69|1.45|0.73|1.61|2.33|1.4|2.02|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|133155932|170700000|271200000|1916606200|1639156531|1646815000|8744980|10.39|1.27|3100
2020-11-01 14:21:33|russ2000_0367|FWRD|106|202006|202006|103|199412|202009|25.75|28.13|1.94|1.23|1.93|1.17|4.33|2.84|0.24|0.24|3.08|2.51|1.03|1.25|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|39688133|80916000|318520000|1662610600|1591090020|1590917880|10287741|57.38|-9.95|5480
2020-11-01 14:21:34|russ2000_0369|ELLI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:21:35|russ2000_0370|CSOD|43|202006|202006|-154|202106|198200|0|0|8.62|5.47|8.12|3.56|63.79|9.72|6.95|5.1|-1.33|-6.72|0|0|-49.57|-2.73|6.9|8|5.07|4.82|1.09|1.31|0|0|250889780|136492000|122089000|3442462700|2346601680|2312241480|22458110|36.36|-33.67|2000
2020-11-01 14:21:35|russ2000_0371|CCOI|74|202006|202006|39|201012|202009|372.62|71.49|4.19|6.14|3.3|4.98|35.7|1426.93|4.79|-3.54|3.69|2.31|3.5|4.47|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|166306662|417026000|494444000|3255470500|2839115960|2803536335|27546815|60.05|9.73|1083
2020-11-01 14:21:38|russ2000_0372|BGS|82|202006|202006|54|200703|202009|26.73|15.6|2.64|1.89|1.53|0.97|3.39|2.18|3.13|2.3|2.12|6.28|5.98|6.84|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44293902|181200000|319752000|3479595700|1781737085|1788665700|27529947|27.77|44.99|2922
2020-11-01 14:21:39|russ2000_0373|HALO|74|202006|202006|4|201712|201812|46.79|46.06|62.12|20.15|66.63|20.47|41.85|34.11|0.37|3.69|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|126394010|385446000|11169000|3605694700|3591713880|3628847520|25961052|26.28|74.41|132
2020-11-01 14:21:40|russ2000_0374|JJSF|146|202006|202006|124|198909|202009|26.69|66.53|1.16|2.05|1.24|2.3|2.29|3.04|0.14|0|1.2|1.58|1.1|1.76|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55454698|228229000|329328000|2235477000|2462806320|2462806320|20133098|130.39|-32.09|4600
2020-11-01 14:21:41|russ2000_0375|STNG|47|202006|202006|42|201003|202009|199.64|4.45|5.47|1.69|2.66|0.66|0.95|0.3|0.84|0.56|-9.28|0.88|4.49|3.61|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|176767011|250592000|4854501000|1623902200|651012309|685337058|19972979|11.07|-62.88|22
2020-11-01 14:21:42|russ2000_0376|WTS|145|202006|202006|121|199006|202009|20.64|29.46|1.27|2.36|1.11|2.25|1.82|3.42|0.45|0.27|0.94|3.04|1.28|0.92|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|123651702|148700000|206900000|3486451400|3374163665|3405100000|25239362|100.15|6.85|4800
2020-11-01 14:21:44|russ2000_0377|ICON|125|202006|202006|84|199412|201512|24.5|3.3|4.09|4.81|2.45|0.07|2.79|0.73|-0.04|-1.97|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|619342700|8444772|8455467|101447|0.713|-59.94|118
2020-11-01 14:21:46|russ2000_0378|BURL|34|202006|202006|24|201406|202006|54.22|271.75|1.42|2.56|1.32|2.22|56.41|48.84|-6.87|8.25|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|151855387|1077146000|3888395000|13895729700|12807949688|12766020260|122435111|193.58|7.57|47000
2020-11-01 14:21:47|russ2000_0379|HURN|65|202006|202006|60|200503|202003|33.45|24.64|2|1.21|1.62|0.91|15.07|1.68|-0.19|0.62|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23547603|83212000|89380000|1147996700|899319780|869822280|4623180|39.33|-36.93|3750
2020-11-01 14:21:48|russ2000_0380|ROIC|54|202009|202009|50|200803|202009|99.45|35.91|14.97|9.5|11.34|4.63|745.02|1.04|0.81|1.21|-3.64|4.01|4.21|7.59|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|66112585|58458000|699490800|2691014200|1228347183|1317997420|13619451|10.415|-42.87|73
2020-11-01 14:21:49|russ2000_0381|BECN|65|202006|202006|54|200506|201812|25|31.44|0.8|0.7|0.58|0.31|2.45|1.28|0.89|1.61|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|78183839|1018376000|679215000|4886184000|2152246863|2138883656|17853207|31.07|-7.43|8147
2020-11-01 14:21:50|russ2000_0382|PCH|147|202009|202009|123|198912|202009|223.3|36.29|2.02|4.26|1.46|3.13|3.15|2.35|1.27|0.63|6.39|4.8|4.3|3.8|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|44089902|148919000|286169000|3423641200|2815311200|2835813900|18253851|42.1|2.47|1307
2020-11-01 14:21:51|russ2000_0383|MSTR|91|202009|202009|87|199812|202009|92.1|1254.67|4.43|1.93|4.25|3.09|11.27|3.58|-0.07|0|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|236454867|52653000|126843000|1342586500|1395239520|1466604960|20081914|150.56|1.81|2259
2020-11-01 14:21:53|russ2000_0385|LTC|111|202006|202006|108|199309|202009|18.25|13.2|10.76|12.28|7.83|8.19|1.73|1.76|0.52|0.89|4.88|7.09|7.52|6.54|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|48451627|50370000|612864000|2015506500|1368010980|1364315820|10248335|34.86|-31.94|22
2020-11-01 14:21:54|russ2000_0387|AGIO|34|202006|202006|-154|202106|198200|0|0|36.73|8.54|39.02|12.25|7|4.33|0|0|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|421217258|790128000|123926000|1628725500|2417054500|2413533500|20991024|35|-0.15|536
2020-11-01 14:21:54|russ2000_0388|FCN|102|202006|202006|98|199603|202009|55.66|20.74|1.88|1.63|1.58|1.67|2.09|2.62|0.57|0.21|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|114020237|304206000|243998000|3889553000|3890158700|4011176440|39242125|105.97|1.98|5813
2020-11-01 14:21:58|russ2000_0389|NPO|73|202006|202006|69|200306|202009|28.23|5.46|1.12|1.25|0.91|1.18|1.65|1.07|0.71|0.46|3.78|2.22|1.49|1.83|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|110384932|424300000|206400000|1227376800|1157279355|1156405000|5664679|56.41|-18.46|5300
2020-11-01 14:22:04|russ2000_0390|PSB|127|202009|202009|118|199103|202009|30.5|26.9|8.82|10.54|5.85|8.09|2.3|4.14|0.08|0|2.98|3.19|4.14|3.43|6.26|9.35|2.13|4|1.52|1.02|0.44|0.27|0|0|62364683|117881000|2093668000|4410441500|3364109452|3373068400|14700206|122.39|-32.73|155
2020-11-01 14:22:05|russ2000_0391|MSA|147|202009|202009|119|199012|202009|38.71|38.01|1.79|3.84|1.74|3.95|3.57|6.8|0.33|0.44|2.64|2.34|1.49|1.27|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|66217674|202770000|217290000|5376119600|5225988585|5258793150|17765159|134.17|22.97|4800
2020-11-01 14:22:07|russ2000_0392|SCS|94|202006|202006|90|199712|202006|29.97|9.09|0.67|0.39|0.65|0.38|1.92|1.27|0.35|0.51|5.68|8.22|3.14|4.4|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|220932967|515900000|637200000|1166814400|0|0|0||0|14000
2020-11-01 14:22:08|russ2000_0393|NKTR|106|202006|202006|17|201503|201906|116.37|10.14|15.37|16|15.7|18.05|27|2.36|-7|0|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|368716689|1038397000|192830000|1929550700|2966457900|2958444930|18116735|16.59|-8.92|723
2020-11-01 14:22:11|russ2000_0394|TTEK|119|202006|202006|115|199112|202009|36.86|37.45|1.12|1.7|1.09|1.71|3.05|5.18|0.25|0.28|4.2|3.73|0.87|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|64018914|141658000|275674000|5282132600|5146304000|5223086000|26052607|95.5|10.07|20000
2020-11-01 14:22:12|russ2000_0395|MASI|63|202009|202009|53|200706|202009|32.29|61.31|4.85|11.54|5.03|12.25|7|9.19|0.12|0|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|219283912|719056000|288562000|12277274500|12996330512|13739636240|90531473|236.06|58.45|5300
2020-11-01 14:22:13|russ2000_0396|APOG|146|202006|202006|122|198912|202006|23|11.63|0.67|0.55|0.61|0.43|2.06|1.05|0.4|0.32|2.64|9.84|1.83|3.52|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|21040840|19001000|367915000|702633700|0|0|0||0|7200
2020-11-01 14:22:19|russ2000_0397|AWR|146|202006|202006|123|198912|202009|23.1|32.87|3.37|6.59|2.09|5.8|2.26|4.46|0.96|0.86|0.62|3.39|4.17|1.67|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10765229|6496000|1498604000|3288197300|2764448305|2773150000|19397205|74.95|-16.59|841
2020-11-01 14:22:20|russ2000_0398|RWT|106|202006|202006|99|199506|202003|15.31|3.47|51.43|48.4|6.68|2.3|1.3|0.92|9.19|9.55|-8.66|-8.51|7.64|11.77|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|187277456|702349000|20151000|9107167400|864350304|1106185232|12285768|7.52|-52.5|372
2020-11-01 14:22:25|russ2000_0399|CHDN|110|202009|202009|105|199403|202006|28.08|53.09|2.33|7.2|2.01|6.19|3.27|17.39|0.79|5.82|0.27|-0.72|1.15|0.35|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|52519435|622000000|1043200000|8016490000|6470890000|6470890000|46035058|163.82|32.7|5500
2020-11-01 14:22:27|russ2000_0400|IART|103|202009|202009|75|200112|202009|149.69|71.11|4.21|3.68|3.96|2.93|3.28|2.85|0.69|1.09|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|99849525|396279000|427714000|5112033700|3979512720|3999817320|24867927|47.22|-21.76|4000
2020-11-01 14:22:28|russ2000_0401|CTLT|32|202006|202006|25|201406|202009|56.39|77.17|3.29|5.39|2.25|4.2|5.4|4.86|0.87|0.86|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|245851724|953200000|2002200000|16763335200|14091935166|13775318674|185835915|85.66|79.54|13900
2020-11-01 14:22:29|russ2000_0402|PEI|146|202006|202006|118|198409|201403|24.76|52.56|8.51|6.03|4.85|0.14|2.24|0.13|2.06|5.31|3.39|25.28|9.6|117.35|5.17|-1.22|1.88|2|7.47|19.81|1.15|3.05|0|0|26780768|41418000|2691761000|1814915000|44012894|42799299|1184817|0.5539|-90.32|233
2020-11-01 14:22:30|russ2000_0403|EE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:30|russ2000_0404|OSIS|92|202006|202006|89|199806|202009|33.39|19.21|1.16|1.42|1.17|1.24|1.95|2.45|0.23|0.57|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|53280098|76102000|127936000|1654115800|1390709112|1421892810|11824191|77.61|-25.5|6758
2020-11-01 14:22:34|russ2000_0405|MATW|103|202006|202006|96|199509|201909|19.94|18.29|1.73|1.01|1.53|0.47|2.84|1.16|0.56|1.42|2.25|9.65|0.94|3.76|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47789921|42904000|312720000|1507463200|699083164|698347520|4353084|22.36|-36.82|11000
2020-11-01 14:22:35|russ2000_0406|PSMT|91|202003|202003|88|199806|202006|31.88|25.58|0.76|0.58|0.72|0.6|2.71|2.46|0.27|0.26|1.21|0.09|1.26|1.06|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|71487549|301830000|822190000|1924993800|0|0|0||0|9000
2020-11-01 14:22:36|russ2000_0408|SSD|111|202009|202009|106|199403|202009|25.38|23.02|1.82|3.41|2.03|3.47|2.48|4.4|0.02|0.08|2.33|2.82|1.4|0.95|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|133452108|311465000|284049000|3987536900|4223836680|4242297080|19859125|97.16|40.06|3337
2020-11-01 14:22:37|russ2000_0409|ATU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:40|russ2000_0412|AYR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:40|russ2000_0413|BCC|36|202006|202006|31|201212|202009|19.21|17.98|0.37|0.34|0.31|0.33|2.76|2.12|0.78|0.6|5.1|4.39|1.17|1|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|169844545|361436000|541550000|1643470300|1564744240|1572329040|12437438|39.92|20.41|5780
2020-11-01 14:22:41|russ2000_0414|HTH|71|202009|202009|52|200709|202009|15.18|4.89|48.65|-0.05|17.41|0.91|1.12|0.77|0.69|0.35|1.23|2.56|1.15|1.7|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|993739469|2588105000|317432000|128636300|1857106272|1856316000|9129108|20.58|-14.1|4950
2020-11-01 14:22:42|russ2000_0415|BFAM|34|202006|202006|27|201312|202009|76.28|74.9|3.51|5.35|2.81|4.92|5.92|7.66|1.08|0.86|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|53334871|270442000|1310634000|9949693400|9145540488|9162857844|86883866|152.04|-10.54|33800
2020-11-01 14:22:43|russ2000_0417|MGEE|146|202006|202006|123|198912|202009|18.69|23.73|2.58|5.04|1.9|4|2.06|2.37|0.7|0.57|2.23|-1.56|4.79|2.28|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29321189|51642000|1686159000|2755526600|2265973580|2220733060|6187372|62.66|-21.55|731
2020-11-01 14:22:47|russ2000_0419|RMBS|95|202006|202006|81|199709|201712|143.16|158|17.57|5.17|19.11|6.38|12.5|1.61|0.27|0.16|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|244490351|486077000|82265000|1223433300|1557151253|1554800680|10172549|13.69|3.08|685
2020-11-01 14:22:48|russ2000_0421|HMN|122|202006|202006|116|199109|202009|25.35|13.1|-0.62|-3.62|1.05|1.09|1.43|0.84|0.57|0.27|3.5|1.5|2.22|3.56|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|-4661910700|1379934360|1402666400|6543919|33.4|-27.91|1538
2020-11-01 14:22:49|russ2000_0423|ITRI|110|202006|202006|106|199312|202006|102.06|43.64|1.63|1.35|1.38|1.03|2.76|3.15|0.71|1.72|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|94208215|544823000|295096000|3264104000|2443813160|2442719840|23022973|60.74|-17.87|7900
2020-11-01 14:22:51|russ2000_0424|EXPR|47|202006|202006|36|201003|201903|15.43|28.85|0.51|0.01|0.52|0.03|3.74|0.27|0.66|1.11|0|0|0|0|9.95|-90.47|7|3|9.89|22.66|1.61|2.91|0|0|178905800|192894000|1117828000|11721800|39615835|39498095|3424929|0.611|-76.19|14000
2020-11-01 14:22:52|russ2000_0426|PLXS|147|202009|202009|116|199109|202009|45.94|18.02|0.76|0.65|0.97|0.62|2.99|2.11|0.43|0.34|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|149686629|385807000|451941000|2014613700|2048411260|2104279590|11177351|70.63|12.99|19000
2020-11-01 14:22:53|russ2000_0427|MRH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:22:53|russ2000_0429|CBU|147|202009|202009|115|199112|202009|14.64|17.97|2.94|-2.4|3.29|4.84|1.42|1.39|1.02|0.18|-1.14|2.15|3.74|3.03|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|893052920|1836521000|167301000|1458661500|2915679480|2876903960|12070821|54.46|-11.72|3038
2020-11-01 14:22:55|russ2000_0430|ROG|146|202006|202006|123|198912|202009|59.38|82.4|1.46|2.18|1.5|2.28|2.22|1.9|0.24|0.23|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|67417677|298742000|263051000|1755508900|1830584080|1831858860|9318308|98.06|-28.27|3600
2020-11-01 14:22:56|russ2000_0431|LZB|147|202006|202006|122|199003|202009|23.38|24.99|0.66|0.88|0.65|1.01|1.8|2.23|0.2|0.07|4.23|3.51|2.14|1.02|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|57996847|334204000|523066000|1297647000|1574203470|1573381950|15669245|34.23|2.28|9500
2020-11-01 14:22:58|russ2000_0432|ACOR|61|202006|202006|32|201103|201903|93.52|18.72|6.01|1.13|6.48|0.15|5.05|0.08|-0.44|0.77|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|231914189|65987000|162851000|183482600|24703623|24568075|2706820|0.515|-82.06|344
2020-11-01 14:22:59|russ2000_0433|IBOC|94|202006|202006|91|199712|202009|13.29|9.48|3.14|-3.29|3.71|2.96|1.67|0.77|1.53|0.27|1.47|7.71|2.05|4.22|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|-2076128000|1648876138|1652131032|5613419|26.06|-26.77|3314
2020-11-01 14:23:01|russ2000_0434|TAL|44|202006|202006|40|201006|202006|95.17|1476.35|6.86|12.55|7.82|12.49|11.7|16.39|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|858640750|2786853000|1813363000|41816637200|0|0|0||0|45271
2020-11-01 14:23:03|russ2000_0438|ATRO|142|202006|202006|116|199103|202003|28.51|5.7|1.22|0.55|1|0.37|2.22|0.81|0.82|0.59|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10199643|46639000|131163000|364020500|237436320|237436320|1755040|7.72|-73.72|2800
2020-11-01 14:23:05|russ2000_0439|CKH|114|202006|202006|107|199312|202009|16.12|42.76|1.43|0.97|0.97|0.8|0.66|0.72|0.66|0.35|10.64|1.7|0|0|5.1|1.21|1.46|3|6.09|2.97|0.93|1.06|0|0|306325336|134807000|923473000|741965600|591475568|613561828|2157260|29.08|-38.22|2309
2020-11-01 14:23:09|russ2000_0440|RCII|107|202009|202009|103|199412|202009|30.29|8.66|1.06|0.59|1.15|0.6|2.33|2.97|1|0.35|6.81|9.86|2.7|3.75|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|78115548|227398000|1161743000|1572051200|1608721646|1650645360|19455978|29.89|17.8|14500
2020-11-01 14:23:10|russ2000_0441|EVTC|34|202006|202006|30|201303|202009|23.99|29.17|5.61|5.93|4.16|5.23|10.9|9.07|4.59|1.88|4.4|1.58|1.69|0.58|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|54019097|146920000|68493000|2868346300|2494361259|2525999424|17693840|34.71|12.23|2300
2020-11-01 14:23:11|russ2000_0443|TRS|74|202009|202009|42|201003|202009|19.25|18.82|1.45|1.96|0.94|1.34|2.27|1.77|2.18|0.53|-2.37|5.05|0|0|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|32046087|99740000|246230000|1183462700|987652680|990960960|4062164|22.8|-25.95|3500
2020-11-01 14:23:12|russ2000_0445|FCFS|117|202009|202009|113|199206|202009|17.36|18.88|1.9|1.51|1.64|1.38|2.26|1.91|0.48|0.43|5.12|8.45|1.25|1.89|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|30581689|78844000|631002000|2824770600|2370839610|2376274560|14782067|57.21|-37.59|21000
2020-11-01 14:23:13|russ2000_0446|WOR|147|202006|202006|125|198903|202006|22.9|3.27|0.97|0.73|0.84|0.79|2.49|1.6|0.5|0.51|5.15|6.31|2.79|2.31|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|51152977|937698000|615197000|2133031900|0|0|0||0|9000
2020-11-01 14:23:15|russ2000_0447|RPT|130|202006|202006|126|198903|202009|50.84|6.8|7.66|6.79|3.81|2.22|1.21|0.63|1.29|1.4|1.79|7.8|8.43|16.18|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|21367638|247110000|18905000|1408746400|435243520|435069440|2862331|5.44|-59.85|104
2020-11-01 14:23:16|russ2000_0449|LOGM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:17|russ2000_0450|GVA|126|201909|201909|114|199012|201906|32.47|130.22|0.69|0.25|0.7|0.24|2.48|0.67|0.29|0.33|1.82|3.9|1.21|2.95|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|233694958|432356000|613268000|836422300|823114293|830663700|5871567|17.61|-45.19|5700
2020-11-01 14:23:18|russ2000_0453|KALU|119|202009|202009|55|200612|202009|22.67|68.71|0.97|0.69|1.07|0.67|1.64|1.18|4.61|1.16|4.4|-2.32|2.21|4.87|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|113377311|750100000|650100000|934875800|847375798|850205350|6504413|53.59|-46.44|2690
2020-11-01 14:23:21|russ2000_0454|TILE|146|202006|202006|117|199012|202003|45.88|5.61|1.01|0.72|0.7|0.29|2.28|1.39|1.36|2.4|0.21|3.42|1.27|2.45|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|39796889|91844000|438268000|886659500|358289280|357922080|3572226|6.12|-57.62|4335
2020-11-01 14:23:22|russ2000_0456|SWM|102|202006|202006|99|199512|202009|22.56|10.34|1.23|1.52|1.03|0.93|2.04|1.57|0.6|1.1|3.2|4.41|2.92|5.79|8.9|7.57|2.54|5|2.44|2.38|0.9|0.85|0|0|66875758|63900000|325500000|1557662400|952586706|942293613|5615338|30.39|-20.21|3400
2020-11-01 14:23:25|russ2000_0457|HUBG|98|202006|202006|95|199612|202009|26|20.83|0.4|0.52|0.38|0.49|2.36|1.55|0.29|0.23|-0.94|1.78|0|0|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|64144729|203173000|691583000|1771226800|1715685178|1679273725|11229873|50.195|10.43|5000
2020-11-01 14:23:26|russ2000_0458|WERN|146|202009|202009|137|198606|202009|18|18.58|1.06|1.32|1.02|1.23|2.35|2.46|0.14|0.15|2.83|9.4|0.68|0.86|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|34771677|40476000|1500164000|3035944800|2901420821|2915575650|35264845|41.99|18.95|12736
2020-11-01 14:23:30|russ2000_0459|PLCE|94|202006|202006|89|199712|202003|23.15|6.59|0.82|0.38|0.91|0.23|3.33|5.99|0.15|4.08|11.79|27.97|2.33|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|124061659|36119000|520759000|583332700|368562950|369801180|26138619|25.27|-63.76|17300
2020-11-01 14:23:31|russ2000_0460|DORM|127|202009|202009|89|199806|202009|15.67|33.12|1.42|2.57|1.38|2.84|2.2|3.51|0.4|0.12|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|32862748|170502000|131920000|2749196800|2919698786|2922708440|12768865|90.38|3.54|2742
2020-11-01 14:23:32|russ2000_0461|FDP|95|202009|202009|87|199812|202009|24.1|47.75|0.54|0.37|0.43|0.26|1.14|0.63|0.32|0.3|3.23|6.55|1.45|1.22|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32287640|14000000|1559400000|1606049300|1085649348|1091326632|3662730|22.92|-40.08|38000
2020-11-01 14:23:34|russ2000_0464|HMSY|113|202006|202006|108|199309|202009|48.25|36.85|3.22|3.72|3.46|3.39|3.31|2.38|-0.04|0.27|-0.32|0.21|0|0|5.41|5.3|2.23|4|3.58|2.2|0.7|0.35|0|0|64742791|193071000|99629000|2166930300|2119814500|2151524300|14147881|23.95|-30.51|3100
2020-11-01 14:23:35|russ2000_0467|TROX|54|202006|202006|34|201203|202009|130.85|78.7|2.15|1.45|1.27|0.41|1.71|1.88|2.22|5.79|4.63|4.52|5.41|3.24|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|525792157|722000000|2506000000|4019499300|1129529945|1129069550|8047730|7.87|-4.64|6660
2020-11-01 14:23:36|russ2000_0468|BKE|118|202006|202006|114|199203|202009|14.5|12.22|1.22|1.15|1.43|1.42|3.39|2.86|0|0|8.45|14.4|2.87|2.5|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|125512557|278351000|411893000|905457500|1183808492|1171955480|10306408|23.96|13.26|7000
2020-11-01 14:23:37|russ2000_0470|PRGS|127|202006|202006|115|199109|202006|61.72|30.31|2.5|4.08|3.04|3.94|3.29|4.64|0.09|0.78|4.7|3.04|1.49|1.74|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|163928840|230119000|52122000|1766406400|0|0|0||0|1538
2020-11-01 14:23:38|russ2000_0473|GSM|18|202006|202006|4|201803|201903|16.98|8.54|0.83|0.34|0.63|0.09|1.33|0.28|0.69|1.12|4.88|11.05|2.26|0|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|166714111|129667000|677081000|432576000|113167973|113230926|547709|0.669|-44.43|3381
2020-11-01 14:23:39|russ2000_0477|BHE|126|202006|202006|119|199012|202009|60.88|2015|0.71|0.29|0.79|0.36|1.85|0.75|0.13|0.18|15.39|7.63|2.5|3.13|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|240970672|351167000|272171000|557096100|734689150|734245850|5056233|20.15|-30.66|10600
2020-11-01 14:23:41|russ2000_0478|FMBI|147|202009|202009|123|198912|202009|15.66|10.57|3.96|-0.33|3.14|1.63|1.75|0.46|1.43|0.82|1.9|-2.46|2.56|5.19|4.7|2.58|0|0|2.77|2.51|0.88|1.23|5532839960|15771573000|765364168|4470624000|132267000|-1046802500|1232078540|1222840080|7077882|10.78|-44.66|2122
2020-11-01 14:23:43|russ2000_0479|CNMD|139|202009|202009|121|199003|202006|106.35|62.53|1.92|3.42|1.52|2.64|2|3.29|0.66|1.14|1.84|2.05|1.5|1.02|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|15837242|35598000|113164000|2991305300|2249647320|2245399140|19509769|78.67|-18.18|3300
2020-11-01 14:23:46|russ2000_0480|BCO|98|202006|202006|95|199612|202009|92.65|124.52|0.76|1.13|0.67|0.59|5.16|18.65|1.78|22.31|1.31|-2.62|0.84|1.46|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|179852143|531300000|1143400000|4107595600|2075045000|2095590000|21284949|41.09|-45.79|64600
2020-11-01 14:23:47|russ2000_0481|FET|40|202006|202006|27|201203|201812|16.84|7.73|1.71|0.5|1.35|0.08|1.27|0.14|0.47|0.94|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|78065553|109678000|166955000|365266400|61210124|61318705|901205|0.5495|-64.55|2300
2020-11-01 14:23:48|russ2000_0482|CORE|64|202006|202006|61|200506|202009|22.87|22.08|0.09|0.09|0.08|0.08|1.97|2.19|0.26|0.38|1.44|3.2|1.2|1.66|7.47|6.5|6.22|9|4.37|1.78|0.75|-0.17|0|0|24120000|108200000|443700000|1421320200|1304340873|1310529000|8493654|28.93|-9.82|8555
2020-11-01 14:23:51|russ2000_0483|PEGI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:51|russ2000_0485|KBH|147|202006|202006|119|199009|202006|18.35|10.77|0.92|1.03|0.49|0.74|1.7|1.36|1.88|0.68|1.95|4.07|1.68|1.01|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|313898419|723126000|97611000|4523493700|0|0|0||0|2140
2020-11-01 14:23:52|russ2000_0486|BRC|146|202006|202006|125|198906|202009|55.79|17.88|1.37|1.81|1.42|1.86|2.36|2.27|0.16|0|2|5.01|1.94|2.31|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|114834183|217643000|156967000|1743996900|1961274032|1976075360|10404944|37.72|-26.53|5400
2020-11-01 14:23:54|russ2000_0487|MDR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:54|russ2000_0488|WMGI|46|202006|202006|-154|202106|198200|0|0|4.39|6.23|3.59|4.83|3.09|4.71|0.68|1.44|-5.54|-1.57|0|0|-21.39|-6.59|5.29|6|7.36|13.31|0.99|0.39|0|0|127744419|133651000|259313000|5038070500|3960555468|3937277880|38613338|30.54|48.23|3030
2020-11-01 14:23:55|russ2000_0489|IPHS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:23:55|russ2000_0490|SMCI|64|202006|202006|54|200703|202009|19.01|16.5|0.51|0.37|0.6|0.42|1.88|1.3|0.11|0.03|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|103469927|210533000|257569000|1203371800|1383589680|1429692000|8604365|26.4|35.13|3987
2020-11-01 14:23:56|russ2000_0491|CACC|114|202006|202006|111|199212|202009|20.31|18.69|7.46|6.84|5.82|4.02|3.67|2.89|1.32|2.32|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|16975564|8500000|62000000|10767426700|5976826680|6043708080|69133604|338.64|-26.59|2016
2020-11-01 14:23:57|russ2000_0492|MACK|42|202006|202006|13|201706|202009|8.94|33.33|139565.53|35109.76|125441.16|53486|6.86|3.09|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|78753641|15735000|0|37785800|53520000|53520000|150072|4|-13.97|27
2020-11-01 14:24:00|russ2000_0493|NWN|145|202006|202006|123|198912|202009|18.76|23.04|2.49|3.13|1.38|1.83|1.72|1.57|1.02|1.34|1.83|0.21|4.31|4.21|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|22486660|150703000|2771377000|2422934900|1386482940|1386074430|9042929|45.39|-36.38|1200
2020-11-01 14:24:02|russ2000_0494|TYPE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:02|russ2000_0495|HF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:02|russ2000_0496|OMCL|79|202009|202009|73|200206|202009|118.92|85.82|2.26|3.27|2.56|3.63|4.2|3.48|0.08|0.5|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|91540127|629171000|110403000|3025637000|3192237620|3184920940|37809340|74.66|1.94|2750
2020-11-01 14:24:03|russ2000_0499|HT|86|202006|202006|74|199912|201806|70.04|22.34|5.85|3.79|2.32|0.57|1.31|0.31|1.98|1.69|-12.17|18.78|8.73|20.22|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|34230432|23228000|44761000|1422658300|214893276|213898846|3389875|5.54|-58.02|49
2020-11-01 14:24:07|russ2000_0500|GTLS|111|202009|202009|55|200612|202009|30.66|40.15|1.98|2.27|1.55|1.92|2.28|1.93|1.03|0.55|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|79908264|120700000|396000000|3071489400|2479589382|2525503800|27914212|70.27|9.32|5743
2020-11-01 14:24:08|russ2000_0501|SSP|138|202006|202006|85|199806|201909|81.53|32.13|1.18|1.79|0.79|0.59|0.83|1.08|0.49|2.27|15.93|-33.45|9.21|1.75|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|62510024|98933000|492590000|2796581400|932855352|931421920|7659373|11.44|-11.37|5900
2020-11-01 14:24:10|russ2000_0502|HSC|146|202006|202006|121|199006|202009|57.26|2.43|1.04|1.39|0.84|0.66|2.62|1.53|1.16|1.74|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77160308|81784000|736095000|2312851100|1097549076|1098709170|8440628|13.91|-26.64|10500
2020-11-01 14:24:11|russ2000_0503|CBM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:11|russ2000_0504|STAG|46|202006|202006|15|201612|202009|76.06|41.77|13.69|13.76|7.15|9.47|1.99|1.94|-6.06|0.66|-15.03|-10.93|5.7|4.71|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|20323238|102097000|22168000|6172693400|4541214139|4543833230|24706924|30.49|4.22|72
2020-11-01 14:24:12|russ2000_0505|MTZ|145|202006|202006|144|198409|202009|33.8|9.86|1.02|0.64|0.83|0.47|2.85|1.78|0.88|0.71|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|33820223|48638000|1171044000|4313151000|3111119040|3071189400|26646994|42.2|-35.01|19000
2020-11-01 14:24:14|russ2000_0506|BABY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:14|russ2000_0507|LEAF|44|202006|202006|3|201212|201309|32.3|22.22|0.83|0.71|0.91|0.78|1.56|3.41|0.03|0.26|-1.38|-2.26|0|0|-27.16|-39.05|6.1|10|2.2|3.39|1.17|2.94|0|0|60743905|27908000|25285000|128770800|145534820|134144440|859781|5.02|18.56|341
2020-11-01 14:24:14|russ2000_0508|HIBB|98|202006|202006|89|199806|202009|19.43|19.59|1.12|0.4|1.2|0.5|3.79|1.81|0.03|0|3.82|9.42|0|0|19.45|9.63|5.13|9|14.08|31.21|1.32|3.34|0|0|43690896|217809000|324030000|407704500|625513516|642089420|19884984|37.81|82.69|10200
2020-11-01 14:24:16|russ2000_0511|CALM|97|202006|202006|93|199703|202006|25.22|42.41|0.82|1.33|0.8|1.34|1.91|1.9|0.68|0|-3.42|0.06|1.93|0|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|123454237|193333000|571570000|1688778500|0|0|0||0|3636
2020-11-01 14:24:17|russ2000_0512|PIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:17|russ2000_0514|VECO|111|202009|202009|75|199409|201306|59.41|354.1|1.81|1.5|1.92|1.31|2.41|1.45|-0.17|0.81|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|222670481|309173000|82151000|590619400|578974374|561432030|6944612|11.67|7.59|954
2020-11-01 14:24:18|russ2000_0515|CLW|54|202006|202006|47|200812|202009|105.78|26.35|0.73|0.75|0.46|0.34|1.65|1.34|1.12|1.76|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|68808471|48200000|1287900000|1410034100|628703740|633066840|5789768|37.94|72.44|3290
2020-11-01 14:24:19|russ2000_0517|BEL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:19|russ2000_0518|HTLD|143|202009|202009|136|198609|202009|22.8|22.96|2.29|2.26|2.55|2.31|4.02|2.1|0.01|0|3.59|1.24|0.46|0.43|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|106788324|81949000|569544000|1431533000|1513482000|1514114400|7282860|18.6|-13.53|4050
2020-11-01 14:24:20|russ2000_0520|WDFC|147|202006|202006|120|199006|202006|22.2|46.45|2.83|6.98|2.86|6.86|6.91|17.42|0.39|0.71|4.03|1.76|3.6|1.28|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|40014269|56462000|68927000|2850247800|0|0|0||0|522
2020-11-01 14:24:22|russ2000_0521|CRAY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:22|russ2000_0523|ORA|66|202006|202006|63|200412|202009|37.85|39.41|5.4|5.91|3.68|4.17|2.35|2.11|1.6|0.95|-2.82|0.05|0.67|0.74|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|83022273|173718000|2463079000|4323500200|3018582192|3036007820|23729081|59.11|-20.38|1408
2020-11-01 14:24:23|russ2000_0525|FLDM|43|202006|202006|-154|202106|198200|0|0|5.82|5.11|4.84|4.63|5.37|4.13|1.4|0.41|-6.76|-10.37|0|0|-1010.11|-26.63|4.79|6|7.38|11.2|2.29|1.93|0|0|65149023|45396000|46892000|556920500|548303537|526905880|76456318|7.43|63.06|566
2020-11-01 14:24:23|russ2000_0529|PENN|109|202006|202006|104|199403|202003|10.42|31.51|1|3.08|0.4|2.11|3.6|7.61|1.46|2.07|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|196824206|1244300000|9539300000|13174539300|11280139270|9218360000|736162211|72.7|290.34|26000
2020-11-01 14:24:25|russ2000_0530|GOGO|39|202006|202006|-154|202106|198200|0|0|2.9|2.56|2.08|1.07|16.18|100.63|-0.15|-1.98|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|257972444|156286000|519320000|1754303700|776458452|755434680|103419623|9.24|53.23|1115
2020-11-01 14:24:25|russ2000_0531|TNC|147|202009|202009|123|198912|202009|59.35|26.59|1.01|1.35|1.08|1.1|2.82|2.83|0.25|0.82|2.66|1.07|2.2|1.46|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|28769397|124700000|221000000|1315336300|1115036316|1121772492|4706028|60.36|-14.63|4400
2020-11-01 14:24:27|russ2000_0534|VSI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:27|russ2000_0535|STL|88|202009|202009|84|199909|202009|26.13|8.35|5.95|0.75|4.6|2.07|1.36|0.47|0.99|0.7|0.22|22.69|1.79|2.66|3.03|3.59|0|0|3.68|3.52|0.99|1.86|5445706409|21579324000|938119875|545603000|238723000|4785582600|2045706576|2037891268|30470880|10.52|-47.56|1617
2020-11-01 14:24:28|russ2000_0536|DOC|34|202006|202006|21|201506|202009|143.66|38.93|16.61|12.35|9.59|8.61|1.89|1.4|0.65|0.5|-18.9|-4.81|5.24|5.14|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|17603468|3891000|138281000|5139515600|3727778445|3768367878|28451800|17.91|0.9|77
2020-11-01 14:24:29|russ2000_0537|MTOR|81|202006|202006|78|200103|202009|26.19|5.67|0.48|0.74|0.27|0.5|2.61|4.08|0.31|3.31|2.05|13.4|1.72|0|14.94|19.17|2.6|4|8.12|6.98|2.2|2.62|0|0|189395062|280000000|498000000|2492737900|1513962000|1509774000|10746966|20.94|13.66|9100
2020-11-01 14:24:30|russ2000_0538|TTPH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:30|russ2000_0539|ESGR|86|202006|202006|83|199912|202009|15.8|5.99|3.49|2.41|8.68|1.8|1.56|0.76|0.16|0.3|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|822887886|749841000|62000|4892734300|3576320600|3518955800|8888142|161.5|-15.34|1444
2020-11-01 14:24:32|russ2000_0540|ICUI|118|202006|202006|114|199203|202009|35.44|47.35|3.5|2.81|4.35|3.13|2.85|2.71|0|0.11|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|135795272|460698000|504536000|3515912600|3826263360|3930436560|27077910|182.76|14.51|8000
2020-11-01 14:24:33|russ2000_0542|CMRX|34|202006|202006|-154|202106|198200|0|0|60.85|5.35|76.41|13.34|2.56|1.66|-0.12|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|164310032|95950000|2752000|58928500|154809276|154486572|1164906|2.49|0.8|43
2020-11-01 14:24:34|russ2000_0543|ACHN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:34|russ2000_0545|TERP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:24:34|russ2000_0546|AZZ|143|202006|202006|118|199012|202006|16.12|60.93|1.34|1.12|1.13|0.96|1.97|1.43|0.52|0.27|0.47|5.73|1.18|1.96|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|19026804|14028000|240469000|1063536500|0|0|0||0|4343
2020-11-01 14:24:36|russ2000_0547|AAT|45|202009|202009|36|201109|202009|86.57|38.24|9.99|7.11|7.63|5.06|2.25|1.13|1.94|1.1|-2.49|1.82|2.79|4.36|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|73522093|155327000|25673000|2688440100|1452215061|1833603123|7951129|24.09|-48.8|194
2020-11-01 14:24:37|russ2000_0548|HL|146|202006|202006|108|199012|201712|36.94|65.69|3.69|4.54|3.42|3.76|2.07|1.62|0.24|0.31|-5.32|0.55|0.23|0.2|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|93673233|75923000|2368103000|3128549600|2681422120|2668234440|46598634|5.08|188.64|1622
2020-11-01 14:24:38|russ2000_0549|SPTN|75|202006|202006|80|200009|202009|18.24|12.09|0.21|0.12|0.12|0.06|1.33|0.83|0.96|0.79|1.27|-9.79|2.15|4.69|3.01|3.65|5.33|9|3.46|8.62|0.85|0.31|0|0|22081550|34645000|829571000|1108924500|569836740|570075450|7198447|16.35|36.06|17200
2020-11-01 14:24:39|russ2000_0550|NSP|100|202006|202006|69|200306|202009|34.3|16.17|0.45|0.58|0.54|0.59|22.31|56.93|-0.07|8.28|6.21|9.36|1.73|2.29|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|194623438|491351000|235183000|2419119900|2541070941|2530926540|19512728|65.49|-33.59|3500
2020-11-01 14:24:41|russ2000_0551|STAR|123|202006|202006|118|199012|202006|18.33|3.49|31.15|7.96|9.46|1.61|1.48|0.96|2.25|3.6|22.88|3.22|11.81|3.56|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|254820696|80666000|1115946000|4321795600|892351790|900299920|4966862|11.81|-9.5|155
2020-11-01 14:24:42|russ2000_0552|AIR|147|202006|202006|121|199003|202006|59.34|186.27|0.87|0.45|0.67|0.37|1.49|0.8|0.57|0.29|1.02|-0.75|1.5|1.86|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|41736132|107700000|414700000|859770100|0|0|0||0|5400
2020-11-01 14:24:44|russ2000_0553|CCMP|83|202006|202006|80|200009|202009|28.49|49.59|3.04|4.34|3.33|3.77|3.68|4.05|0.22|1.05|0.13|1.52|1.21|1.2|12.07|4.27|4.24|5|10.85|1.52|1.38|0.96|0|0|200535000|354708000|387263000|4870683400|4146345540|4206611360|21987394|142.81|4.09|2047
2020-11-01 14:24:45|russ2000_0554|CCC|9|202006|202006|-154|202106|198200|0|0|8.41|13.84|6.26|10.37|3.94|5.33|1.13|0.81|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|191687167|608522000|124946000|14007697000|19405435962|11648437527|27540162|30.99|83.7|4203
2020-11-01 14:24:46|russ2000_0555|MDCA|105|202006|202006|95|199503|201812|35.18|1.08|1.03|0.88|0.5|0.09|2.27|23.66|0.49|-4.1|-7.07|-0.06|3.26|0|-4.63|-1.13|3.33|6|1.95|0.59|1.13|1.25|0|0|31047830|85483000|309017000|1147076600|116865714|116770885|169697|1.61|-43.24|5647
2020-11-01 14:24:48|russ2000_0556|GHL|70|202006|202006|66|200403|202009|34.25|23.16|4.91|1.56|5.12|0.79|7.78|15.98|1.95|25.49|10.5|31.62|3.43|1.76|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82091436|74939000|90605000|483571900|214373125|214366315|1350206|11.35|-13.6|405
2020-11-01 14:24:49|russ2000_0557|MNKD|67|202006|202006|3|201612|201709|1.57|1.61|13.58|8.01|8.29|6.32|21.79|221.61|-3.04|-0.68|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|82897273|63222000|26187000|489371800|430383700|402094400|4390359|1.88|39.86|233
2020-11-01 14:24:50|russ2000_0558|NSIT|103|202006|202006|101|199506|202009|17.75|13.38|0.32|0.27|0.31|0.24|2.17|1.64|0.19|0.36|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|86261910|153866000|127490000|2267937800|1984260600|1995010800|16005601|56.58|9.16|11261
2020-11-01 14:24:51|russ2000_0559|ANDE|97|202006|202006|93|199612|202003|16.43|33.57|0.33|0.26|0.19|0.08|1.42|0.67|1.3|1.21|-0.73|19.35|1.6|3.65|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|41788643|30011000|1561676000|1935815000|643326030|632782530|4789855|19.17|-13.37|2320
2020-11-01 14:24:53|russ2000_0561|WABC|147|202009|202009|123|198912|202009|17.66|19|2.59|-13.26|5.46|7.19|2.79|1.77|0.63|0.13|4.97|2.22|2.37|3.02|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|-2813078700|1461906300|1464515100|5678193|54.35|-12.59|737
2020-11-01 14:24:55|russ2000_0562|EXPO|122|202006|202006|118|199103|202009|24.43|47.39|2.16|8.59|2.47|9.43|2.99|11.18|0.13|0|2.44|2.35|1.11|1.01|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|68923174|190152000|80425000|3528209500|3718361472|3827602170|21648384|72.03|3.05|1201
2020-11-01 14:24:56|russ2000_0563|SCSC|108|202006|202006|105|199403|202006|29.23|16.7|0.46|0.22|0.45|0.16|2.26|0.74|0.22|0.32|-1.03|5.22|0|0|10.83|-16.28|3.07|5|4.54|1.29|1.22|1.77|0|0|32875388|29485000|55641000|692157600|503162454|502769820|2663439|19.83|-35.09|2200
2020-11-01 14:24:58|russ2000_0564|CWT|146|202006|202006|123|198912|202009|22.03|53.64|2.86|4.44|1.78|2.97|2.08|2.74|1.02|1.51|0.19|-2.7|4.03|1.92|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|21286349|114388000|2537816000|3214184100|2146343100|2126269200|11382928|43.45|-17.91|1207
2020-11-01 14:25:00|russ2000_0565|EGOV|87|202009|202009|69|200306|202009|38.58|21.89|4.84|3.06|5.27|3.25|9.62|4.73|0|0|2.88|1.64|1.88|1.78|14.51|20.5|4.81|8|3|1.54|1.02|-0.42|0|0|80305381|235348000|21613000|1085064200|1320412200|1319880300|7068146|19.7|-2.99|1000
2020-11-01 14:25:01|russ2000_0566|UIS|147|202009|202009|112|199209|202009|54.24|0.73|0.57|0.05|0.4|0.25|8.42|0.86|-4.61|-0.62|8.64|18.84|9.09|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|549706154|774000000|356900000|84614400|672614393|672316700|6168810|10.67|43.61|21000
2020-11-01 14:25:02|russ2000_0567|RRGB|74|202000|202000|64|200209|201809|28.95|31.76|0.9|0.37|0.76|0.15|2.2|1.18|0.53|1.31|1.42|38.98|0|0|4.83|-32.85|5.51|7|17.36|30.17|1.01|3.95|0|0|16827166|88920000|899560000|368465600|187185880|155352120|7779367|12.04|-56.89|24586
2020-11-01 14:25:04|russ2000_0568|OTTR|146|202006|202006|123|198912|202009|32.79|16.82|1.78|2.54|1.3|1.67|2|1.8|0.82|0.93|2.17|-0.83|6.38|4.04|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|7466033|39512000|1882259000|2204720900|1477501096|1471279856|4670913|36.17|-32.71|2862
2020-11-01 14:25:05|russ2000_0569|SEM|58|202006|202006|55|200612|202009|17.34|16.65|1.1|1.06|0.47|0.49|2.16|2.81|0.33|3.43|-1.52|1.12|0.86|0|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|69987093|509737000|1981807000|5862919500|2789257482|2692421580|10879433|20.82|20.64|49900
2020-11-01 14:25:06|russ2000_0571|NWBI|104|202009|202009|101|199506|202009|22.2|16.43|5|-0.68|4.46|2.09|1.63|0.76|0.89|0.34|0.93|2.28|3.07|8.15|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|570516554|2065899000|166966000|-363182000|1175771960|1117621520|5799578|9.2|-44.21|2333
2020-11-01 14:25:07|russ2000_0572|PDLI|118|202006|202006|111|199112|201909|308.14|5.65|8.96|5.22|10.17|6.86|2.91|0.79|-1.83|0.03|23.13|25.29|8.17|0|16.26|-24.24|2.13|1|7.87|8.64|0.94|1.24|0|0|258076974|105446000|3039000|239901700|332195253|337918183|2974568|2.9154|75.67|133
2020-11-01 14:25:09|russ2000_0573|KAMN|146|202006|202006|119|199012|202009|22.54|6|0.73|1.52|0.62|1.35|1.61|1.34|0.43|0.48|2.81|3.76|2.81|2.05|6.06|17.18|3.19|5|2.98|3.09|0.87|1.42|0|0|31259867|235608000|231934000|1227047600|1078046595|1077871230|8734344|38.97|-34.46|2935
2020-11-01 14:25:10|russ2000_0576|KWR|146|202006|202006|121|198912|202003|32.94|60.46|1.04|2.89|0.97|2.25|2.24|2.74|0.34|0.95|2.48|-5.63|3.06|0.86|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|36438777|322497000|228930000|3985224100|3198766116|3180417725|13968583|179.71|13.64|4500
2020-11-01 14:25:12|russ2000_0577|AIN|143|202009|202009|123|198912|202009|36.07|16.02|1.46|1.87|1.12|1.72|2.12|2.14|0.91|0.56|1.56|1.69|1.57|1.54|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|79627273|215304000|443046000|1806766800|1601009821|1600955360|11626349|49.51|-45.09|4600
2020-11-01 14:25:13|russ2000_0578|RFP|93|202006|202006|36|201012|201912|25.88|6.51|0.38|0.36|0.24|0.15|0.42|0.31|0.74|0.5|0|0|0|0|0.09|-5.69|2.4|4|3.68|1.06|1.82|4.88|0|0|165127957|27000000|1583000000|980630300|390208000|395136000|3911528|4.48|-4.68|7400
2020-11-01 14:25:15|russ2000_0579|CMO|141|202009|202009|114|199012|201906|9.89|278.33|52.74|337.94|5.42|20.51|0.92|0.82|5.37|8.47|6.29|131.57|19.03|10.68|3.9|-1.72|0|0|3.81|4.23|0.83|2|0|0|105870081|229788000|142552000|8306679200|542223220|538884940|3203500|5.62|-23.54|14
2020-11-01 14:25:18|russ2000_0580|GES|102|202006|202006|95|199606|202003|86.85|6.71|1|0.44|1.03|0.37|3.73|1.71|0.83|0.79|7.4|21.08|3.41|1.91|13.91|-9.53|4.88|7|5.48|13.08|1.34|3.35|0|0|210092153|327970000|1006934000|783046700|749331690|767785060|12101660|11.78|-19.25|15800
2020-11-01 14:25:19|russ2000_0581|RESI|30|202006|202006|8|201312|201512|11.64|11.64|15.06|9.61|5.32|2.25|1.24|1.38|1.97|4.38|-0.52|-3.43|7.72|6.87|-3.03|-3.93|1.7|2|4.41|1.42|1.24|-0.21|0|0|93077033|109018000|0|2033714700|513449654|496404906|3946034|8.74|-22.66|220
2020-11-01 14:25:20|russ2000_0582|NTGR|71|202009|202009|67|200312|202009|69.19|35.02|0.91|0.65|1.22|0.82|2.14|1.43|-0.03|0|1.4|7.21|0|0|8.7|4.37|4.79|7|8.12|8.61|1.78|0.35|0|0|243397171|306818000|46494000|614807900|914860880|947437620|7765358|30.82|-7.38|809
2020-11-01 14:25:21|russ2000_0583|INDB|143|202009|202009|111|199212|202009|17.96|13.16|4.99|1.11|3.78|3.62|1.68|1.02|1.15|0.18|1.68|5.84|2.3|3.47|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|255589479|1691515000|121816000|330428100|1726209090|1727319546|8186336|52.38|-29.83|1348
2020-11-01 14:25:22|russ2000_0584|GLT|146|202006|202006|110|199012|201806|39.06|489.75|1.33|0.97|1.11|0.67|1.82|1.13|0.58|0.64|4.01|6.16|3.19|3.81|5.44|-3.06|1.68|3|2.31|1.56|0.92|1.23|0|0|49965891|76619000|517541000|881884600|610944606|610603110|2697755|13.77|-10.53|2557
2020-11-01 14:25:24|russ2000_0585|SPSC|48|202009|202009|42|201003|202009|297.46|68.91|5.76|8.56|6.53|9.31|5|6.96|-0|0|-1.04|1.16|0|0|9.05|10.98|6.84|9|2.87|2.06|0.81|1.17|0|0|114051304|261230000|40349000|2486926900|2748156892|2804565920|18728483|77.87|69.25|1363
2020-11-01 14:25:24|russ2000_0586|BJRI|97|202009|202009|86|199812|202006|43.61|15.01|1.32|0.77|1.36|0.69|2.63|2.12|0.2|0.53|9.21|-0.56|1.55|1.7|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|26957803|64924000|936544000|590999200|655363840|616797440|15060267|29.44|-24.2|22725
2020-11-01 14:25:26|russ2000_0588|ARR|53|202009|202009|42|200806|201812|49.26|5.5|31.16|2.9|32.11|4.16|64.32|0.69|0.19|0|-8.21|7.01|16.11|14.83|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|263802804|250942000|0|364647200|615584202|620736720|8813999|9.51|-42.01|23
2020-11-01 14:25:26|russ2000_0589|BCEI|39|202006|202006|35|201112|202009|23.96|5.33|4.05|1.72|2.43|1.55|1.23|0.4|2.48|0.06|-6.23|0.45|0|0|-3.73|7.11|2.71|4|10.79|5.81|1.49|2.72|0|0|41878079|4144000|1079583000|445535200|391534440|390588800|3640671|18.8|-14.09|125
2020-11-01 14:25:27|russ2000_0590|INSM|85|202009|202009|7|200903|201012|191.04|126.32|245.79|18.47|274.09|17.98|7.55|9.16|0.38|0.98|-12.58|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|153565963|588753000|103263000|3034344900|3271970918|3105784620|26703373|32.14|79.28|435
2020-11-01 14:25:29|russ2000_0591|UFPI|111|202009|202009|107|199312|202009|24.27|15.74|0.42|0.72|0.35|0.71|1.74|2.47|0.49|0.22|1.16|1.24|0.69|1.02|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|30160577|366684000|405995000|3421211800|3457654766|3490238432|17927460|56.51|41.7|12000
2020-11-01 14:25:31|russ2000_0592|FSP|77|202006|202006|61|200506|202009|62.29|183|21.09|5.31|18.3|1.5|1.2|0.53|0.52|1.33|0.77|-7.92|6.63|9.84|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|30790622|2890000|196000|1385520200|392821212|392670420|2002497|3.66|-59.08|37
2020-11-01 14:25:32|russ2000_0593|PFS|72|202006|202006|69|200306|202009|20.39|9.1|6.77|1.62|4.35|2.21|1.12|0.57|1.02|0.83|5.05|13.25|3.15|7.54|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|612874708|1402377000|54548000|576571100|802042640|785686100|3984993|12.2|-50.27|1015
2020-11-01 14:25:34|russ2000_0594|EXLS|66|202006|202006|56|200609|202009|29.8|32.02|2.23|2.21|2.43|2.34|3.23|3.31|0.1|0.35|0.38|2.05|0|0|11.32|7.74|5.41|7|2.24|1.96|1.25|1.14|0|0|156091642|335581000|188637000|2155213500|2264129982|2282410269|11353529|65.97|-0.23|31700
2020-11-01 14:25:34|russ2000_0595|INN|46|202006|202006|34|201112|202006|50.64|16.41|4.27|4.11|2.96|1.34|1.3|0.51|1.37|1.09|-13.97|5.91|5.54|13.9|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|37235440|124554000|29181000|1648733900|547509424|539517720|4043131|5.18|-55.34|59
2020-11-01 14:25:35|russ2000_0598|ARNA|82|202006|202006|4|201903|202003|4.9|5.51|33.67|565.56|45.19|677.99|7.65|3.47|0.08|0|-15.02|-0.61|0|0|-60.27|-28.56|1.86|2|11.66|6.3|0.97|0.77|0|0|250003872|1170634000|23769000|3140777700|4306026771|3946743090|43735292|74.79|65.43|320
2020-11-01 14:25:36|russ2000_0599|NAT|90|202006|202006|87|199812|202009|35.6|5.93|6.04|1.86|5.03|1.22|1.2|0.82|0.29|0.58|-1.24|2.03|11.94|6.88|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|41551377|112954000|873725000|779443900|524980807|522287923|11572485|3.49|59.45|20
2020-11-01 14:25:38|russ2000_0600|AAWW|78|202006|202006|61|200409|201912|21.12|4.82|1.12|1.18|0.65|0.55|1.21|0.82|0.51|1.3|-3.33|-1.57|0|0|4.19|-5.64|2.58|4|6.66|9.62|1.5|0.82|0|0|318539230|726402000|4208135000|3378961400|1591676310|1594483800|28109432|60.9|137.5|3587
2020-11-01 14:25:53|russ2000_0601|KNL|91|202009|202009|63|200412|202009|18.85|35.47|1.17|0.81|0.87|0.46|16.6|1.43|-4.16|0.52|4.1|4.46|2.71|3.65|13.87|3.25|5.07|8|2.81|1.7|1.36|2.02|0|0|13817783|14500000|338600000|1068636100|611659080|591953040|4111631|12.06|-45.92|3724
2020-11-01 14:25:54|russ2000_0602|GPRE|62|202006|202006|51|200606|201903|60.68|83.4|0.46|0.42|0.21|0.23|1.01|0.74|1.14|0.69|5.92|29.67|2.45|0|1.97|-6.85|2.46|2|9.94|16.58|1.36|2.74|0|0|190340170|163362000|900777000|1013334600|551914632|535654440|7641301|15.48|46.73|820
2020-11-01 14:25:55|russ2000_0604|ESNT|30|202006|202006|27|201312|202009|13.75|7.99|3.38|0.17|6.84|4|2.05|1.15|0.06|0.12|0|0|1.73|1.7|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|2046207704|4424890000|15458000|160419300|4160775230|3797411050|25414561|37.01|-22.36|389
2020-11-01 14:25:55|russ2000_0605|PRK|131|202009|202009|119|199012|202009|18.6|12.58|5.3|0.19|4.47|3.11|2.35|1.33|1.31|0.44|4.16|10.13|3.68|4.97|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|476552817|1821715000|101266000|-41291400|1336013568|1342127784|6734137|81.96|-13.55|1907
2020-11-01 14:25:57|russ2000_0606|ELGX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:25:57|russ2000_0607|SSTK|39|202009|202009|32|201209|202009|61.5|37.44|4.39|2.51|4.82|2.87|8.2|4.83|0|0|2.84|2.97|0|0|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|224568750|383127000|96337000|1501657700|1884784720|1868548240|17199780|52.04|50.93|1116
2020-11-01 14:25:58|russ2000_0608|MTSC|146|202006|202006|124|198909|202009|26.24|27.7|1.06|1.07|1.06|0.44|2.2|0.75|0.34|1.22|2.7|-0.52|1.91|6.28|11.15|1.31|3.4|6|2.51|1.41|0.98|1.86|0|0|60545138|65073000|100160000|898396900|367294200|369109650|2864277|19.11|-65.41|3500
2020-11-01 14:25:59|russ2000_0609|PMT|42|202006|202006|37|201012|202003|10.3|4.05|11.7|81.45|12.06|77.12|0.96|0.82|0.46|0.94|-6.8|-29.23|11.18|9.89|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|753206195|2286048000|0|1708308100|1595354071|1632583440|13470516|16.07|-27.71|1
2020-11-01 14:26:00|russ2000_0610|EGBN|87|202009|202009|81|200006|202009|20.68|6.8|3.84|0.23|4.8|2.41|2.16|0.71|0.34|0.46|-4.15|11.85|0.42|3.28|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|351749721|1803848000|39384000|-372463800|863404194|864001611|4222463|26.79|-41.33|506
2020-11-01 14:26:03|russ2000_0611|MDC|147|202009|202009|112|199209|202009|17.83|9.85|1|1.03|0.55|0.81|1.11|1.54|1.66|0.59|2.99|2.14|2.36|2.74|4.89|9.11|2.17|6|5.97|2.03|1.33|1.97|0|0|377323047|502712000|94100000|3730543800|3055169760|3018210390|25340993|47.1|9.28|1656
2020-11-01 14:26:05|russ2000_0612|NBTB|119|202009|202009|114|199203|202009|19.93|11.92|4.28|0.12|3.35|2.61|1.88|1|1.2|0.38|2.22|5.81|3.15|4.03|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|465535353|1815385000|74558000|-198992900|1169577288|1178148960|3620485|26.82|-26.7|1788
2020-11-01 14:26:06|russ2000_0614|CLDT|42|202009|202009|25|201312|202003|43.13|14.9|5.05|4.07|2.78|1.89|1.12|0.53|0.77|0.98|-10.25|16.83|6.88|17.32|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|18340024|31570000|20959000|1006053600|357923592|357837486|4166740|7.62|-58.02|39
2020-11-01 14:26:07|russ2000_0615|ECOL|145|202006|202006|119|199006|202003|20.14|20.1|1.96|2.06|1.73|1.08|3.11|1.53|0.41|1.28|0.02|-6.1|1.68|2.2|5.78|-23.3|2.61|4|1.85|4.26|0.95|1.55|0|0|12765859|122521000|535780000|1768400900|1017311130|1014534180|6791538|32.67|-48.91|3800
2020-11-01 14:26:09|russ2000_0616|CATO|137|202006|202006|113|199112|202003|17.84|7.94|0.62|0.05|0.74|0.22|2.59|0.55|0.13|0|5.59|28|3.12|21.57|13.46|-10.79|4.08|7|2.67|5.45|0.83|0.75|0|0|121546543|136956000|286714000|9666300|146622348|140202468|1440915|6.12|-59.35|10060
2020-11-01 14:26:10|russ2000_0617|UVV|145|202006|202006|141|198506|202009|19.84|13.64|0.65|0.74|0.43|0.54|1.55|0.83|1.1|0.37|4.71|9.11|4|7.28|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|125109648|100015000|353255000|1429260300|1025599320|1034586768|5460564|41.88|-23.59|24000
2020-11-01 14:26:13|russ2000_0618|FARO|95|202009|202009|86|199712|201906|82.49|202.23|1.86|2.72|2.28|3.42|2.34|3.47|0|0|-0.79|0.05|0|0|3.53|-23.44|4.62|8|4.13|3.64|1.66|0.89|0|0|89304488|163637000|37191000|923813200|1087450242|1082254746|6419676|60.98|24.53|1818
2020-11-01 14:26:14|russ2000_0619|EPAY|88|202006|202006|83|199906|202003|1881.35|259.71|3.24|4.28|3.31|3.99|3.44|4.83|0.17|0.46|-2.1|0.24|0|0|-7.35|-1.77|4.14|8|4.21|2.79|1.64|1.42|0|0|91755314|205041000|91867000|1871324200|1896365232|1773924160|10561045|42.16|3.7|2000
2020-11-01 14:26:15|russ2000_0620|IOSP|90|202006|202006|87|199812|202009|18.51|28.78|0.99|1.11|0.87|1.13|1.55|1.73|0.39|0.04|2.42|3.22|0.78|1.64|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|64662222|58200000|228400000|1536745800|1555683752|1555392480|7333955|63.32|-29.43|2000
2020-11-01 14:26:16|russ2000_0622|ZIOP|80|202006|202006|4|201812|201912|5.13|6.94|277.23|80.37|289.49|97.33|8.79|3.3|-0.02|0|-16.65|-7.97|0|0|-153.34|-115.81|0|0|14.79|15.77|1.41|1.41|0|0|52174130|153521000|7629000|386139300|540016344|536236848|3788069|2.52|-39.1|70
2020-11-01 14:26:17|russ2000_0623|NLNK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:18|russ2000_0624|CSII|66|202006|202006|48|200706|201906|522.11|858.6|4.91|5.28|3.58|5.7|6.23|5.87|0.23|0|-7.8|-6.74|0|0|-39.11|-16.11|7.86|10|3.14|3.64|-13.68|0.74|0|0|79976667|232154000|27810000|1346906400|1579060410|1377875665|15216388|39.35|-32.11|779
2020-11-01 14:26:19|russ2000_0625|ECPG|86|202006|202006|71|200212|202009|12.11|6.04|2.02|3.03|1.1|0.86|1.96|1.16|7.41|3.22|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|157015407|293800000|188470000|4263809300|1207403920|1217900400|15835524|38.59|17.94|7624
2020-11-01 14:26:20|russ2000_0626|OXM|146|202006|202006|120|199003|202003|17.97|11.76|0.66|0.84|0.55|0.77|1.95|1.61|0.53|0.15|4.34|4.18|2.87|2.72|6.91|-10.32|4.12|9|4.32|10.66|1.08|1.94|0|0|11791546|97089000|434514000|662687700|694776686|681239990|5174902|41.17|-32.49|6100
2020-11-01 14:26:21|russ2000_0627|WSBC|135|202009|202009|119|199012|202009|15.03|13.1|4.11|0.47|3.61|2.39|1.3|0.55|0.76|0.5|4.11|11.22|3.53|5.95|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|513953177|2806190000|248491000|142752800|1435733760|1436872248|5878980|21.36|-42.84|2705
2020-11-01 14:26:23|russ2000_0628|SXI|146|202006|202006|121|199006|202009|18.33|36.32|0.91|1.19|0.77|1.08|2.01|1.58|0.61|0.43|4.43|5.61|2.33|1.49|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|31596092|118809000|177321000|809495600|724359360|728692800|4355115|59.2|-18.84|3800
2020-11-01 14:26:24|russ2000_0629|TBI|99|202009|202009|93|199612|202003|52.7|8.02|0.54|0.25|0.61|0.29|3.38|1.29|0.17|0|2.03|15.27|0|0|10.24|-19.66|5.01|9|4.6|1.41|2.01|1.72|0|0|76699182|28233000|105187000|522387500|549120500|543342730|4226096|15.49|-26.11|6200
2020-11-01 14:26:25|russ2000_0631|TIVO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:25|russ2000_0632|ARRY|0||202006|0|202009|202009|49.06|49.06|6.09|6.09|4.8|4.8|0|0|-1.28|-2.87|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|149131500|-11999000|9826000|5281196300|4679747325|0|0|36.85|0|343
2020-11-01 14:26:26|russ2000_0635|SGMO|82|202006|202006|-154|202106|198200|0|0|8.42|6.54|15.68|10.32|2.89|2.61|0.02|0|-13.24|-11.28|0|0|-33.31|-23.05|3.23|2|8.97|15.15|2.47|1.6|0|0|128020134|664853000|107408000|667232600|1332197685|1313332650|15600031|9.45|0.46|354
2020-11-01 14:26:26|russ2000_0636|SXC|42|202006|202006|33|201106|201909|33.43|16.15|1.08|0.66|0.54|0.19|1.82|0.58|1.77|1.59|4.06|28.83|2.95|7.02|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|148153051|81100000|1347600000|1002166900|283066902|283518000|2066226|3.42|-43.89|1171
2020-11-01 14:26:28|russ2000_0637|CNSL|65|202006|202006|56|200609|202009|83.55|17.32|3.27|1.98|1.21|0.31|5.38|1.14|7.52|6.08|6.82|4.75|10.57|0|1.15|0.9|3.46|6|6.91|8.21|0.86|1.31|0|0|28225825|45876000|1793340000|2599255300|415698313|404860570|2685211|5.69|23.73|3400
2020-11-01 14:26:29|russ2000_0638|UBSH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:29|russ2000_0639|RGR|147|202009|202009|123|198912|202009|26|16.27|1.47|1.86|1.69|2.17|3.04|4.43|0|0|5.64|1.18|4.13|1.73|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|46159366|133627000|65545000|936422200|1070049244|1086403428|18920608|61.16|46.46|1580
2020-11-01 14:26:30|russ2000_0640|SCHL|125|202006|202006|112|199112|201912|55.94|66.85|0.82|0.42|0.74|0.53|2.29|0.67|0.48|0.19|4.87|0.12|1.52|2.67|5.51|-1.94|4.28|8|5.64|2.09|0.9|0.83|0|0|108088696|355500000|669400000|635374200|0|0|0||0|8300
2020-11-01 14:26:32|russ2000_0642|VRTU|61|202006|202006|53|200706|202009|43.12|39.97|1.45|1.33|1.63|1.19|2.8|3.69|0.18|0.85|-1.12|0.4|0|0|8.2|4.66|5.48|7|2.3|1.54|1.82|1.21|0|0|142717091|289312000|143925000|1744240900|1489788884|1483068712|38002638|49.16|30.4|22716
2020-11-01 14:26:33|russ2000_0643|AMAG|143|202006|202006|90|199406|201612|99.2|89.23|41.16|1.56|50.16|1.09|2.85|1.3|0.18|1.14|-4.54|-1.48|0|0|-20.57|-41.55|2.16|6|10.49|29.39|0.89|1.95|0|0|136222514|147115000|25038000|462346400|324324440|322918200|3926168|9.4|-18.61|440
2020-11-01 14:26:35|russ2000_0644|BYD|108|202009|202009|103|199406|202003|33.82|10.95|2.04|2.74|0.88|1.47|2.44|3.4|3.76|4.89|-4.64|-6.56|1.06|0.88|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|164611121|1308347000|3519892000|7030999000|3418405650|3475857330|42992732|30.69|28.14|24300
2020-11-01 14:26:36|russ2000_0645|SAIA|73|202009|202009|69|200306|202009|23.23|28.03|0.72|1.94|0.63|1.87|1.88|3.59|0.42|0.13|4.66|0.72|0|0|6.43|11.18|4.22|5|4.2|3.14|1.07|1.4|0|0|10197151|25469000|1241104000|3394795100|3299343068|3351413660|21528465|126.14|37.8|10400
2020-11-01 14:26:39|russ2000_0646|SEB|145|202009|202009|133|198706|202009|32.15|17.17|0.51|0.44|0.44|0.47|1.17|0.93|0.47|0.29|0.35|1.08|0.33|0.32|8.22|0.87|1.8|3|0.68|0.39|1.02|0.72|0|0|387034328|1337000000|1908000000|2975829800|3292829752|3292829752|3159222|2836.69|-35.16|13100
2020-11-01 14:26:41|russ2000_0647|AEIS|98|202006|202006|95|199612|202009|36.82|37.02|2.12|2.02|2.43|2.08|2.9|3.36|0.27|0.46|-0.96|-2.27|0|0|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|167126031|383366000|215328000|2360259600|2412175500|2420546520|19489096|62.94|9.45|10917
2020-11-01 14:26:42|russ2000_0648|CSGS|98|202006|202006|94|199703|202009|21.71|17.5|2.73|1.56|2.6|1.34|39.62|3.41|2.09|0.89|4.47|3.91|2|2.27|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|157254278|171202000|201993000|1538045700|1354626000|1320965100|7970984|40.95|-19.82|4339
2020-11-01 14:26:43|russ2000_0649|COR|45|202006|202006|33|201206|202009|82.97|60.04|8.14|11.45|5.08|7.68|9.92|44.21|2.42|14.12|-27.28|-4.23|3.34|4.11|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|10503071|2686000|176165000|6686075200|5056370592|4754367840|39296458|118.88|-0.07|464
2020-11-01 14:26:45|russ2000_0650|QLYS|38|202006|202006|31|201212|202009|164.4|47.35|7.61|10.16|9.01|11.73|7.27|9.43|0|0|1.63|2.85|0|0|13.27|22.03|6.76|8|5.39|14.22|0.19|0.5|0|0|196114514|347831000|106028000|3498718500|3853292553|4010471190|38491226|98.01|33.24|1386
2020-11-01 14:26:46|russ2000_0651|FSS|147|202009|202009|119|199012|202009|22.84|18.06|1.2|1.64|1|1.57|2.61|2.6|0.69|0.35|2.35|1.91|2.36|1.09|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|19734548|66200000|239600000|1942309400|1770309450|1793025000|9533513|29.25|-10.66|3600
2020-11-01 14:26:47|russ2000_0653|USD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|3934722|76.14|70.74|
2020-11-01 14:26:48|russ2000_0654|CHFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:26:48|russ2000_0655|RGEN|144|202006|202006|60|200509|202009|112.52|254.38|9.46|25.07|10.97|25.76|3.69|7.04|0.05|0.22|-4.27|-2.43|0|0|-11.58|2.5|2.82|4|3.5|2.55|1.22|0.77|0|0|59604063|560364000|76281000|7424052600|7745097546|7864767240|51669580|147.54|92.38|761
2020-11-01 14:26:50|russ2000_0656|ENSG|63|202009|202009|52|200709|202009|17.17|20.98|0.81|1.37|0.7|1.36|2.19|4.04|0.52|0.15|-0.64|2.82|1.08|0.35|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|49551877|192957000|1813123000|3013136100|3088943100|3148627860|14732106|57.06|28.08|24500
2020-11-01 14:26:50|russ2000_0657|FFBC|147|202009|202009|111|199212|202009|16.91|7.6|3.47|-1.26|3.79|1.9|1.92|0.52|0.68|0.6|3.06|19.11|3.19|7.66|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|642174759|3250897000|209474000|-733245400|1176487599|1176594444|5413498|12.005|-50.95|2123
2020-11-01 14:26:52|russ2000_0658|JBT|55|202009|202009|49|200806|202009|24|24.44|1.24|1.88|1.09|1.61|8.3|4.77|0.73|0.98|0.14|-1|1.02|0.44|14.56|10.73|5.86|7|3.42|6.16|1.33|1.35|0|0|32500000|50600000|262200000|3463177800|2915577810|2940480000|15546584|91.89|-0.74|6400
2020-11-01 14:26:53|russ2000_0659|SFNC|131|202009|202009|119|199012|202009|14.17|6.86|1.82|-1.76|2.83|1.97|1.33|0.59|0.37|0.59|1.42|9.66|2.43|4.23|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|615061302|5133480000|470491000|-1678632700|1728572349|1741010597|7463929|15.855|-36.33|3270
2020-11-01 14:26:57|russ2000_0660|CONE|37|202009|202009|17|201606|202009|371.99|420.41|9.37|11.19|5.96|7.97|2.75|3.24|1.3|1.23|-6.47|-0.3|3.06|2.87|-0.5|0.38|2.96|3|4.27|5.45|0.73|0.52|0|0|95800000|156500000|219800000|11474494700|8433194678|8102471000|65304336|70.03|-7.94|452
2020-11-01 14:26:59|russ2000_0661|AAON|121|202006|202006|119|199012|202009|22.22|44.96|1.93|6.12|1.92|6.37|4.78|9.76|0.66|0|3.37|1.54|1.03|0.58|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|12483264|61284000|206093000|3087483400|3147104525|3178211600|11918868|60.25|31.15|2290
2020-11-01 14:27:00|russ2000_0663|DIOD|135|202006|202006|117|199106|202009|46.87|23.42|1.47|2.31|1.64|2.47|2.62|2.56|0.35|0.31|-1.37|-1.24|0|0|10.89|9.66|2.82|6|3.51|1.96|2|0.93|0|0|120741702|506858000|450615000|2830263200|2912735325|2967520050|16439377|56.45|40.6|7271
2020-11-01 14:27:02|russ2000_0664|ESE|123|202006|202006|112|199209|202009|65.73|14.21|1.53|2.74|1.45|2.55|1.58|2.22|0.2|0.16|1.41|1.17|0.73|0.4|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|28893700|104739000|159812000|2144435100|2097597112|2105355040|7759091|80.56|1.26|3239
2020-11-01 14:27:05|russ2000_0666|CUB|146|202006|202006|123|198909|202006|49.12|218|0.75|1.77|0.72|1.24|1.58|2.04|0.26|0.98|1.11|-5.07|1.31|0.46|6.71|-1.2|2.77|6|2.56|12.69|0.89|0.59|0|0|95153147|109793000|242688000|2611002900|1820662830|1820662830|35518453|58.17|-17.41|6200
2020-11-01 14:27:07|russ2000_0668|CIR|83|202006|202006|70|200009|201803|43.63|58.44|1.12|1.14|0.98|0.64|1.57|2|0.42|2.12|2.38|20.8|0.43|0|2.59|-22.39|3.61|5|3.45|3.07|1.56|3.18|0|0|61745000|125421000|167194000|1000115400|546846840|554822100|2975760|27.35|-27.16|3200
2020-11-01 14:27:08|russ2000_0669|NP|66|202006|202006|56|200606|202006|17.23|13.82|1.19|1.18|0.89|0.75|2.53|1.76|1.16|1.07|3.45|1.43|2.23|4.96|7.19|-0.57|3.44|5|4.62|1.19|1.3|1.38|0|0|24536508|26200000|340500000|984778400|629570940|629383590|3803727|37.47|-41.11|2324
2020-11-01 14:27:09|russ2000_0670|ISCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:09|russ2000_0671|LTXB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:09|russ2000_0673|ADTN|110|202006|202006|101|199406|201909|47.33|141.25|3.34|0.89|5.93|1.04|4.07|1.35|0.11|0|6.14|4.27|1.82|3.51|12.75|-16.53|4.17|8|5.62|2.07|0.88|1.25|0|0|130288056|78092000|65194000|413717300|491799035|494844770|2520691|10.255|-9.61|1790
2020-11-01 14:27:10|russ2000_0675|BPFH|109|202009|202009|105|199406|202009|26.81|10.99|3.77|-2.16|2.87|1.41|1.81|0.54|1.3|0.48|-0.65|38.98|1.96|7.61|4.16|3.05|0|0|4.78|1.31|0.95|1.07|3345174600|7827719000|434780657|1557590000|137786000|-700945600|454045392|454639896|4747676|5.52|-51.85|779
2020-11-01 14:27:13|russ2000_0676|DENN|124|202009|202009|72|200209|202009|20.1|62.5|1.21|2.64|0.77|1.85|196.46|337.86|-86.82|-1.66|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36781765|13483000|253600000|854197000|637680000|556860000|14953208|10|-54.34|4000
2020-11-01 14:27:14|russ2000_0678|BLX|115|202009|202009|111|199212|202009|11.75|6.86|22.42|9.65|6.25|4.49|17.56|0.47|3.56|2.02|5|7.17|5.29|10.45|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|578204709|1401669000|17109000|1147288800|482014800|481796100|1397698|12.15|-39.07|177
2020-11-01 14:27:16|russ2000_0679|ARI|43|202009|202009|39|201012|202009|17.2|39.17|11.49|7.09|7.75|5.28|0.9|0.56|0.47|0.53|-8.27|11.4|10.79|17.31|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|137070023|438234000|0|2093288600|1291027583|1640574137|12215022|9.01|-53.01|
2020-11-01 14:27:18|russ2000_0680|PRTA|34|202006|202006|-154|202106|198200|0|0|323.16|78.27|520.09|500.17|2.97|1.7|0|0|-7.97|0|0|0|-28.24|-33.54|0|0|8.53|3.36|2.62|1.08|0|0|348216710|333942000|23785000|64772900|398714886|398710890|2947635|9.99|27.31|51
2020-11-01 14:27:19|russ2000_0681|FTK|82|202006|202006|60|200412|201912|28.24|8.38|2.09|1.99|1.76|2.37|4.03|1.78|0.42|0.05|-1.03|-1.53|0|0|-7.38|-74.84|3.34|1|12.77|5.45|1.8|2.12|0|0|10940165|59926000|10439000|138986400|198281757|178954850|1749310|2.71|10.2|174
2020-11-01 14:27:20|russ2000_0682|IRBT|61|202009|202009|57|200606|202009|43.06|14.06|1.62|1.59|1.93|1.65|3.78|2.72|0|0|0.97|1.18|0|0|10.63|22.91|6.54|10|16.86|37.9|1.37|1.49|0|0|146923513|357336000|123482000|1768319400|2125048200|2166110100|42600934|75.9|23.07|1120
2020-11-01 14:27:21|russ2000_0684|RP|46|202006|202006|41|201006|202009|541.81|115.28|5.71|6.01|4.93|5.23|13.49|3.77|0.75|0.76|-1.91|-6.44|0|0|3.96|2.25|6.12|6|4.17|4.98|1.22|0.77|0|0|108830116|638556000|283594000|6417422900|5878703600|5778640560|47399207|57.64|-6.22|7000
2020-11-01 14:27:22|russ2000_0686|IIVI|138|202006|202006|118|199006|201912|25.47|39.29|2.06|2.53|2.06|1.46|2.34|2.03|0.21|1.09|-0.61|-7.96|0|0|9.6|-1.75|3.03|5|2.82|15.25|1.28|1.04|0|0|78429156|493046000|1214772000|5974419600|4212123552|3709901520|71541978|40.56|15.19|22969
2020-11-01 14:27:24|russ2000_0687|SAH|95|202009|202009|89|199712|202003|12.51|4.09|0.31|0.3|0.12|0.18|1.37|2.19|2.43|1.76|6.12|7.34|1.9|1|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|29820422|125739000|1492796000|2932198400|1695362432|1749972000|13040000|40.16|36.04|9300
2020-11-01 14:27:25|russ2000_0688|ARCB|118|202006|202006|114|199203|202009|42.27|28.76|0.34|0.27|0.31|0.29|1.39|1.02|0.66|0.69|-0.23|-5.35|0.83|1.03|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|107938619|574009000|741875000|749209600|789035816|814331080|6363368|31.06|2|13000
2020-11-01 14:27:26|russ2000_0689|SYKE|102|202006|202006|98|199603|202009|64.51|18.1|0.97|0.79|1.14|0.85|2.52|1.59|0.12|0.06|1.06|5.23|0|0|7.2|8.35|5.14|9|2.42|2.94|1.2|0.88|0|0|145430332|129050000|308088000|1290235000|1370281550|1381399800|7682568|34.21|12.06|54900
2020-11-01 14:27:27|russ2000_0690|NEWM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:28|russ2000_0693|CROX|61|202009|202009|57|200606|202009|50.27|19.51|1.72|2.48|2.18|2.38|6.79|12.64|0.26|0.59|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|149383967|123562000|235626000|2894089300|2882651260|2907263740|48907674|42.73|52.54|3803
2020-11-01 14:27:28|russ2000_0695|NCMI|58|202006|202006|53|200706|202009|84.59|20.88|4.32|3.83|2.09|0.65|317.52|320.4|-1.98|-2.53|6.92|9.82|7.46|18.42|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|64410909|246900000|29900000|1263542500|211770815|211759140|2676848|2.715|-69.7|531
2020-11-01 14:27:29|russ2000_0696|RNST|123|202009|202009|114|199203|202009|15.47|14.2|2.69|0.11|2.91|2.02|1.36|0.61|0.5|0.34|1.87|3.78|2.82|3.87|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|362551224|1920397000|302380000|1276720900|1276720864|1279715360|6443777|22.72|-35.52|2527
2020-11-01 14:27:31|russ2000_0697|TRNO|42|202006|202006|31|201212|202009|72.64|50.7|17.89|22.67|13.64|20.51|1.52|2.35|0.39|0.29|-16.57|-1.99|2.53|1.97|1.43|3.7|1.77|2|2.04|1.04|0.66|0.49|0|0|43594585|148269000|386405000|4052126100|3741323672|3725273516|18663270|54.76|7.18|24
2020-11-01 14:27:32|russ2000_0698|HA|107|202009|202009|97|199603|202006|17.9|16.99|311.23|0.33|457.3|0.42|2.27|0.83|1.29|1.6|7.48|3.04|2.42|3.72|-52.54|-7.13|3.46|2|4.65|8.99|1.44|2.76|0|0|269238990|979108000|2860759000|764662000|592988982|592566190|12275712|12.89|-50.82|7418
2020-11-01 14:27:33|russ2000_0699|ACCO|83|202009|202009|61|200506|202009|30.23|7.44|1|0.81|0.49|0.32|1.69|0.76|-9|1.26|2.12|9.99|0.5|4.48|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|56401610|85800000|334400000|1374180200|548081440|552160000|3791883|5.8|-39.92|7000
2020-11-01 14:27:36|russ2000_0700|BKS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:36|russ2000_0701|WNC|122|202006|202006|114|199109|202003|25.96|4.35|0.7|0.51|0.56|0.34|3.46|1.61|1.19|1.16|0.32|10.08|1.14|2.68|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|49373672|135993000|218637000|952646500|632756956|632373040|6182481|11.96|-17.57|6900
2020-11-01 14:27:37|russ2000_0702|JOE|131|202009|202009|122|199003|202009|65.17|35.57|8.04|10.91|7.73|8.76|3.19|2.27|0.33|0.6|2.72|1.22|0.36|0|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|128486953|102351000|20172000|1450500000|1214745975|1215137945|3479961|20.63|20.43|55
2020-11-01 14:27:39|russ2000_0703|BGG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:39|russ2000_0705|STMP|86|202006|202006|62|200503|202009|46.75|45.55|64.64|6.09|67.36|6.66|4.1|5.53|0.05|0|4.96|1.32|0|0|5.99|13.75|4.82|9|7.45|5.88|0.7|-0.45|0|0|97040977|275053000|49108000|3959811900|4195903300|4560460650|69707317|240.95|205.9|1313
2020-11-01 14:27:44|russ2000_0706|VRTS|51|202009|202009|40|201009|202009|25.34|18.76|2.94|5.59|2.3|1.88|3.11|1.61|1.1|3.63|-4.42|-3.6|1.9|1.93|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|217864217|245589000|16068000|3216763200|1062655195|1094641750|6598719|138.65|22.54|578
2020-11-01 14:27:44|russ2000_0707|UCBI|83|202009|202009|78|200103|202009|17.93|9.15|3.63|-2.72|4.58|2.34|1.95|0.78|1.01|0.17|-6.11|7.68|1.18|4.25|1.15|7.71|0|0|4.1|1.98|0.93|1.22|6119802000|14603376000|1110102771|3736087000|211885000|-1846636100|1466325923|1476380650|12121975|16.93|-36.86|2297
2020-11-01 14:27:45|russ2000_0708|NNI|70|202006|202006|67|200312|202009|28.22|19.5|35.63|20.36|2.11|2.23|1.53|0.99|24.43|8.44|13.53|28.32|1.22|1.33|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|167014000|209765000|350043000|21829428100|2313865100|2362004850|4650647|60.25|-7.49|6600
2020-11-01 14:27:47|russ2000_0709|STBA|123|202009|202009|114|199203|202009|21.74|36.97|5.28|1.83|4.68|2.03|1.82|0.61|0.62|0.17|3.46|14.85|3.22|6.33|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|195754918|308489000|56441000|582015800|694360804|694360804|2957920|17.69|-51.57|1201
2020-11-01 14:27:48|russ2000_0711|RUSHA|103|202009|202009|73|200206|202009|18.71|19.29|0.51|0.56|0.28|0.39|1.4|1.5|1.9|0.96|7.96|10.6|1.27|1.05|4.28|3.71|3.59|7|3.82|1.16|1.59|1.31|0|0|99524330|259543000|1284810000|2762956800|1843939968|1901750932|5848802|33.6933|31.62|7244
2020-11-01 14:27:49|russ2000_0712|MDXG|52|202006|202006|17|201409|201812|379.74|4.19|13.47|2.56|12.48|2.45|13.66|30.66|0.34|2.85|0|-1.74|0|0|-21.76|-8.72|7.22|10|19.91|53.48|0.16|2.27|0|0|22975084|48189000|13731000|717938000|705629967|687099423|743800|6.355|27.61|696
2020-11-01 14:27:55|russ2000_0713|UBNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:27:55|russ2000_0714|TRNX|55|201909|201909|2|201009|201103|660.68|874.18|242.35|0.43|199.69|0.01|38.98|0.15|0.33|0.09|-27.35|-103.7|0|0|-112.6|-80.48|0|0|3.81|1.93|-0.12|2.04|0|0|1568128|536000|20275000|8064100|3208948|469238|50555|0.028|-98.38|87
2020-11-01 14:27:56|russ2000_0715|ALX|146|202006|202006|125|198906|202009|44.91|26.25|18.14|9.01|12.5|5.89|17.28|5.57|9.62|4.97|4.89|5.01|1.09|7.34|10.23|3.74|0|0|1.81|1.54|0.76|0.67|0|0|243007991|446970000|756736000|1924255100|1252412106|1255649010|2873488|245.22|-29.62|69
2020-11-01 14:27:57|russ2000_0717|OMER|48|202006|202006|-154|202106|198200|0|0|169.76|7.33|151.52|5.26|38.56|101.26|-1.48|-1.01|-12.01|-8.24|0|0|-294.7|-453.17|5.79|10|14.93|20.13|2.31|0.22|0|0|37287674|16088000|29712000|767916900|550883170|550856897|14602855|10.105|-41.65|258
2020-11-01 14:28:00|russ2000_0719|FOE|146|202006|202006|122|198912|202006|56.72|118.4|0.92|2.59|0.67|1.48|2.42|2.91|1.06|2.37|1.9|0.8|2.03|0|3.1|-0.65|2.52|4|3.24|7.36|1.61|1.3|0|0|36678574|62031000|311332000|1799132900|1019909920|1028294800|3935453|12.4|4.55|5922
2020-11-01 14:28:02|russ2000_0721|UEIC|118|202006|202006|111|199212|202009|39.65|17.89|1.24|0.79|1.52|0.8|3.02|1.84|0.1|0.26|1.96|2.09|0|0|6.32|8.53|3.66|7|3.57|1.65|1.12|0.73|0|0|40970189|58832000|101292000|539946600|525427602|534058740|2908573|37.74|-25.85|4347
2020-11-01 14:28:03|russ2000_0722|SFL|66|202006|202006|61|200412|202003|9.84|11.41|8.18|4.89|3.88|1.77|1.71|0.96|2.24|1.7|9.53|9.64|10.78|16.02|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|147164415|187444000|2970986000|2297907500|903514955|903514955|4729417|7.49|-37.86|11
2020-11-01 14:28:07|russ2000_0723|LNN|135|202006|202006|124|198906|202006|32.7|28.07|1.51|2.45|1.62|2.29|3.1|3.63|0.1|0.39|2.82|1.37|0.87|1.26|15.54|9.76|2.91|7|9.76|3.43|0.72|0.29|0|0|53288500|140914000|107038000|1057704600|0|0|0||0|1125
2020-11-01 14:28:09|russ2000_0724|LORL|82|202006|202006|57|200512|202003|37.56|5.4|18.32|9.64|20.05|11.12|5.04|3.87|-0.17|0|0|0|0|0|-23.85|76.49|1.13|2|1.83|3.18|1.17|2.46|0|0|181571145|81626000|671000|484444200|566070240|567611100|3172626|18.3|-44.84|19
2020-11-01 14:28:10|russ2000_0725|KRG|70|202009|202009|65|200406|202009|130.88|167.54|10.11|7.37|4.03|3.56|1.3|0.79|-2.19|0.96|-5.12|16.36|6.85|8.67|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|32446966|129282000|27000000|2042522700|974989680|974543850|7250889|11.58|-29.36|133
2020-11-01 14:28:11|russ2000_0726|LL|58|202006|202006|52|200709|202009|29.78|19.69|0.97|0.56|1|0.62|5.89|3.6|-7.68|0.57|5.99|11.63|0|0|10.39|13.22|7.24|10|20.1|9.95|1.48|3.03|0|0|34122764|126737000|218408000|610471600|636186600|637068600|18256758|22.05|124.15|2200
2020-11-01 14:28:11|russ2000_0727|GLOG|37|202006|202006|29|201203|201906|77.28|180|10.33|6.54|4.39|0.33|1.44|0.41|2.49|5.37|-13.83|-10.03|4.96|14.76|0.59|-2.79|1.67|2|3.77|6.17|0.71|1.73|0|0|264081806|172914000|5108757000|4401071500|257759482|219098893|1615468|2.71|-78.91|1817
2020-11-01 14:28:12|russ2000_0729|BANR|99|202009|202009|34|201203|202009|17.86|10.34|1.47|-1.74|3.39|2.05|1.27|0.69|1.32|0.22|2.7|21.38|1.76|5.08|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|490935596|2463922000|171576000|-971770600|1134193854|1139316742|5755810|32.26|-42.75|2198
2020-11-01 14:28:14|russ2000_0730|NR|125|202006|202006|116|199012|201912|165.1|40.87|1.91|0.3|1.61|0.14|1.94|0.19|0.59|0.27|-0.89|6.85|0|0|3.05|-8.14|1.9|3|3.76|1.42|1.04|4.77|0|0|25688017|42942000|330758000|188050900|95177565|94480050|656630|1.05|-86.22|2200
2020-11-01 14:28:16|russ2000_0731|SNHY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:16|russ2000_0732|AMBC|116|202006|202006|22|201309|201903|4.58|4.45|9.91|4.96|2.81|1.89|0.85|0.55|1.99|6.43|33.9|54.65|0|0|-24.53|-4.08|0|0|5.75|6.62|1.86|1.81|0|0|3738616342|5968000000|0|1550982200|584971991|589548759|3975546|12.77|-35.16|104
2020-11-01 14:28:19|russ2000_0733|TPC|146|202006|202006|131|198609|201906|20.04|7.38|0.19|0.24|0.15|0.12|1.1|0.38|1.07|0.56|-5.29|2.01|0.63|0|2.5|-1.31|1.63|2|3.51|7.1|1.52|1.5|0|0|143728016|182599000|504722000|1198128600|565084569|566906550|3522208|11.13|-22.33|9100
2020-11-01 14:28:20|russ2000_0734|PJC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:20|russ2000_0735|PE|31|202009|202009|24|201403|202003|88.87|7.76|11.49|4.02|7.39|1.87|3.92|1.01|0.8|0.79|0|0|1.92|1.92|-2.68|-44.52|1.92|2|4.95|8.86|0.27|3.55|0|0|252407393|4662000|7608077000|7166793600|3863915640|3528252000|69618751|9.36|-44.29|496
2020-11-01 14:28:23|russ2000_0736|REXR|33|202009|202009|23|201412|202009|245.8|78.9|18.54|22.48|12.45|17.07|1.7|2.13|-1.06|0.31|-16.32|-8.51|2.3|1.81|1.41|2.25|1.96|2|2.02|3.71|0.74|0.51|0|0|72217938|243619000|0|6744135300|5664566336|5667101440|42504011|45.76|4.3|123
2020-11-01 14:28:24|russ2000_0737|MGRC|146|202006|202006|123|198912|202009|15.32|14.46|2.89|2.9|2.29|2.5|2.44|2.23|0.76|0.42|3.63|4.16|2.63|2.67|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|966903|694000|1103291000|1706566900|1435225150|1458226890|6030617|59.59|-14.37|1099
2020-11-01 14:28:28|russ2000_0739|IRDM|52|202009|202009|41|200809|201812|45.55|14.55|4.52|8.25|2.82|5.91|1.09|2.41|0.83|1.14|-12|-1.16|0|0|2.69|-4.95|2.83|4|12.45|4.82|0.96|0.59|0|0|245378573|182702000|2981370000|4843461800|3409276820|3421580800|18972099|25.58|19.64|512
2020-11-01 14:28:29|russ2000_0740|GLRE|62|202006|202006|43|200703|201712|27.69|18.11|2.65|0.7|3.19|0.52|1|0.56|0.03|0.22|-0.75|2.96|0|0|-1.15|-11.63|0|0|3.17|3.93|0.81|1.45|11058844|4644000|49096182|7318000|1088000|327047700|239728657|240777191|848352|6.73|-36.76|40
2020-11-01 14:28:30|russ2000_0741|BMI|147|202009|202009|123|198912|202009|24.45|39.14|1.49|4.42|1.39|4.54|2.89|5.41|0.35|0|2.27|1.35|2.19|1.06|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|6490565|93901000|82435000|1809510000|1903378290|1910144085|9952707|65.37|21.73|1567
2020-11-01 14:28:31|russ2000_0742|CONN|72|202006|202006|66|200309|202003|32.56|3.42|1.02|0.73|0.67|0.19|1.65|0.53|0.91|1.44|-3.42|24.95|0|0|6.65|-1.23|5.2|8|17.38|11.7|1.53|3.15|0|0|26193044|6385000|458346000|1015507300|272951848|273046485|3001065|9.37|-56.82|4425
2020-11-01 14:28:32|russ2000_0743|EBS|66|202006|202006|56|200609|202009|39.26|32.19|2.43|4.58|2.59|4.32|2.12|4.56|0.33|0.66|-1.08|-0.21|0|0|8.44|9.02|5.89|8|4.97|4.14|1.05|1.06|0|0|166080276|268800000|580100000|5987129900|5466157000|5528155000|57242805|103.33|104.51|1834
2020-11-01 14:28:34|russ2000_0744|GSAT|62|202006|202006|49|200609|201812|62.48|51.78|15.68|6.58|9.21|3.78|4.52|1.09|0.23|0.78|-16.97|2.93|0|0|-11.81|-9.12|1.33|3|3.46|1.57|1.81|1.38|0|0|23254390|12070000|769189000|869619000|512444911|512041223|516870|0.3068|-15.43|336
2020-11-01 14:28:34|russ2000_0746|AKS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:35|russ2000_0747|MNTA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:35|russ2000_0748|SHEN|82|202006|202006|79|200012|202009|33.16|31.51|3.08|4.57|2.52|3.48|2.89|4.33|0.9|1.38|0.29|0.97|1.42|0.65|7.52|5.86|3.96|6|2.34|1.42|1.1|0.14|0|0|38930538|143712000|1079924000|2775760500|2215173620|2225393670|8961457|44.435|42.17|1130
2020-11-01 14:28:36|russ2000_0749|STC|147|202009|202009|143|198412|202009|37.38|11.66|0.26|0.42|0.31|0.52|0.89|1.24|0.13|0.11|1.55|2.86|1.64|2.74|6.13|10.55|0|0|3.75|2.43|0.9|1.59|0|0|303225659|402848000|233864000|873817900|1168421870|1168421870|14168906|43.73|12.74|5300
2020-11-01 14:28:37|russ2000_0750|IMGN|127|202006|202006|1|199912|200003|556.34|704.7|31.16|4.66|33.44|6.65|9.01|36.9|0.02|-0.09|-5.74|-12.17|0|0|-310.8|-1427.16|1.45|1|5.13|9.94|1.94|1.47|0|0|95076728|219506000|20766000|410930600|674071560|627674400|7866800|3.6|48.76|75
2020-11-01 14:28:39|russ2000_0751|LBY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:39|russ2000_0752|AMSF|63|202009|202009|57|200606|202009|13.77|12.03|1.14|1.43|1.93|3.23|1.85|2.3|0.08|0|6.88|8.29|1.31|1.85|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|313441433|605231000|6385000|503600900|1108831896|1109095752|5761959|57.36|-13.3|431
2020-11-01 14:28:41|russ2000_0754|FCF|115|202009|202009|111|199212|202009|20.73|10.21|5.82|-0.77|3.5|2.11|1.5|0.7|1.6|0.33|2.97|16.01|3.92|5.56|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|384403913|1301299000|134780000|-195255000|750197952|759657006|5730716|7.74|-41.72|1571
2020-11-01 14:28:43|russ2000_0755|FRME|135|202009|202009|123|198912|202009|14.53|8.33|3.63|-1.33|3.29|2.61|1.35|0.68|0.74|0.28|2.8|5.98|3.08|4.49|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|328149848|438568000|112548000|1327530800|1248131772|1249310616|5213856|23.16|-38.46|1891
2020-11-01 14:28:45|russ2000_0756|HOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:45|russ2000_0757|CPS|58|202006|202006|38|201009|202003|14.96|2.78|0.46|0.36|0.35|0.09|1.61|0.38|2.29|1.76|5.51|4.53|0|0|0.91|-19.13|3.64|2|3.28|7.82|1.23|3.14|0|0|241752296|388035000|994667000|890196800|223171061|223447150|2732166|13.21|-67.69|28000
2020-11-01 14:28:49|russ2000_0759|VG|66|202006|202006|32|201109|201909|70.88|413.61|1.43|2.46|1.09|2.04|3.27|4.59|-0.07|0.97|0.82|0.24|0|0|-8.58|-3.34|6.87|9|4.04|5.87|0.55|0.99|0|0|103939250|47565000|71492000|2993547900|2511004650|2510288550|27442450|10.23|-21.2|2264
2020-11-01 14:28:50|russ2000_0760|HEES|61|202009|202009|57|200606|202009|23.59|196.6|1.41|1.32|0.78|0.59|4.87|2.71|2.62|3.68|3.07|12.16|4.86|5.6|4.65|1.55|4.28|6|3.51|2.87|2.21|1.79|0|0|15016148|11997000|1425961000|1661807100|709663088|709863620|6063678|19.66|-23.7|2432
2020-11-01 14:28:52|russ2000_0762|WAIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:52|russ2000_0763|SCL|146|202009|202009|115|199112|202009|17.66|21.37|0.6|1.44|0.48|1.39|1.9|2.6|0.67|0.18|2.05|2.37|2.11|1.01|8.12|10.76|2.82|6|1.33|1.14|0.86|0.62|0|0|57653864|272877000|651686000|2614210200|2442155900|2532833000|8644521|109|12.3|2284
2020-11-01 14:28:53|russ2000_0764|EIG|59|202009|202009|55|200612|202009|9.94|10.54|1.4|0.99|1.54|1.28|2.47|0.75|0.13|0.03|6.23|13.48|1.46|3.21|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|142248286|283100000|41600000|631261400|879361450|894444100|5115032|30.25|-31.77|704
2020-11-01 14:28:54|russ2000_0767|SMP|147|202009|202009|123|198912|202009|22.36|17.04|0.73|1.01|0.51|0.94|1.41|1.83|0.81|0.02|3.1|3.07|2.35|2.11|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|12602366|16781000|120558000|993540200|998222190|1014389955|6119388|44.65|-8.03|4200
2020-11-01 14:28:56|russ2000_0768|TXMD|86|202006|202006|24|200112|200712|11.72|3.37|42.69|9.08|35.66|6.61|16.38|31.58|0.2|-2.59|-6.76|-32.64|0|0|-541.64|-102.59|3.35|6|20.58|31.48|14.74|2.4|0|0|40275733|113839200|12483500|560187600|430225152|429564396|3958186|1.58|-57.41|348
2020-11-01 14:28:57|russ2000_0769|NAVG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:28:57|russ2000_0770|WIRE|119|202009|202009|113|199206|202009|35.8|15.42|0.74|0.65|0.8|0.8|1.97|1.17|0.3|0|1.6|1.98|0.25|0.17|10.47|7.48|2.65|5|4.2|0.78|1.47|0.99|0|0|52630340|217103000|349529000|737139000|954242014|953327540|4543040|46.42|-17.52|1380
2020-11-01 14:28:59|russ2000_0772|NYMT|69|202006|202006|63|200406|202003|11.51|2.5|69.25|84.39|5.53|1.89|1.03|0.58|11.8|0.65|7.38|167.27|17.41|12.75|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|557069825|1332505000|2157000|1546792500|962536770|1019954100|8302003|2.55|-57.4|55
2020-11-01 14:29:02|russ2000_0773|TISI|138|202006|202006|107|199003|201612|37.25|103.29|0.87|0.5|0.63|0.17|1.81|0.77|0.86|1.49|0.36|3.33|0.24|0|3.97|-32.63|3.6|7|4.21|4.38|0.91|1.78|0|0|10947592|15550000|242815000|479311800|168451800|168454000|1718652|5.5|-69.53|5700
2020-11-01 14:29:03|russ2000_0775|MTRN|147|202009|202009|139|198512|202009|33.46|43.36|0.96|0.96|0.89|0.96|1.63|1.73|0.23|0.21|1.1|-0.88|1.39|0.86|4.16|3.75|2.61|6|2.55|1.75|1.61|1.99|0|0|19258985|117754000|356914000|1068465400|1057629419|1071401760|5725319|52.03|-15.21|2600
2020-11-01 14:29:06|russ2000_0776|MMSI|125|202009|202009|113|199112|202003|42.46|343.44|2.44|2.86|2.26|2.5|3.53|2.58|0.28|0.38|-2.9|-0.47|0|0|8.04|-2.17|3.56|6|2.81|6.38|1.12|1.43|0|0|12880332|44551000|462680000|2726324700|2413423500|2410161000|18715971|43.5|42.81|6355
2020-11-01 14:29:09|russ2000_0777|TPRE|34|202006|202006|27|201306|202003|15.81|3.59|2.2|0.26|2.17|0.91|0.92|0.49|0.06|0.08|-2.92|-0.27|0|0|3.65|-3.06|0|0|1.58|0.95|1.21|1.15|115723903|168910000|101474355|584809000|0|189273300|663930025|644531185|2341768|6.95|-30.43|35
2020-11-01 14:29:10|russ2000_0780|IRET|92|202006|202006|90|199803|202009|49.15|12.3|9.05|8.88|3.82|4.76|1.74|1.61|2.24|1.04|-1.31|-2.69|6.46|4.3|1.94|5.24|1.76|2|2.24|1.43|0.56|1.11|0|0|34808540|52714000|1277000|1602491000|835916039|867868890|4531092|65.17|-10.3|392
2020-11-01 14:29:11|russ2000_0782|EBIX|130|202006|202006|118|199103|202009|19.77|6.98|2.8|2.38|2.72|1.16|6.2|1.18|0.42|1.32|2.82|2.84|0.99|1.46|-41.12|6.8|3.64|6|10.02|25.49|2.1|2.51|0|0|27194958|108672000|63057000|1291664600|628462740|632584800|5327707|20.6|-51.07|7975
2020-11-01 14:29:12|russ2000_0783|TMP|139|202009|202009|119|199012|202009|16.68|11.36|2.36|-2.04|3.45|2.88|1.94|1.18|0.62|0.42|2.52|18.17|3.04|3.63|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|431188447|2041505000|89934000|-894757600|843077443|835947788|2508817|56.81|-29.98|1048
2020-11-01 14:29:14|russ2000_0784|ICFI|66|202006|202006|56|200609|202009|18.37|18.65|0.86|1.09|0.7|0.8|1.65|1.64|0.44|0.64|1.18|-0.89|0.77|0.91|8.32|6.17|5.98|8|1.93|1.21|0.65|0.77|0|0|7017183|9064000|200228000|1601612200|1159748205|1170300600|6649367|61.53|-25.99|7000
2020-11-01 14:29:15|russ2000_0785|LXU|145|202006|202006|123|198612|201709|21.52|3.84|0.92|2.22|0.41|0.13|1.99|0.23|3.32|1.08|-2.07|-35.12|0.25|0|4.35|-8.08|2.11|1|4.76|2.58|1.52|1.49|0|0|41023831|56513000|934336000|749756900|47493864|45682380|451369|1.62|-68.73|593
2020-11-01 14:29:16|russ2000_0786|ABCB|107|202009|202009|103|199412|202009|18.65|6.9|2.24|1.8|2.8|1.56|1.47|0.62|0.54|0.39|-2.01|-0.78|2.05|2.63|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|382308438|1374711000|231278000|1207397600|1582993590|1579704158|8017354|22.78|-39.04|2645
2020-11-01 14:29:17|russ2000_0787|CRR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:17|russ2000_0788|UVE|108|202009|202009|71|200212|202009|9.14|50.7|0.17|-0.75|2.12|0.43|1.95|0.91|0.18|0.02|7.89|16.3|5.43|4.62|-12.56|1.6|0|0|4.78|3.47|3.6|1.02|0|0|298089650|405132000|49159000|37353600|433662560|445232800|3578690|13.84|-53.72|805
2020-11-01 14:29:19|russ2000_0790|BHLB|83|202009|202009|78|200012|202006|23.97|10.25|5.16|-2.93|3.13|1.28|1.02|0.44|1.15|0.6|-0.19|31.76|2.61|8.21|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|559247146|2510581000|118722000|-1278956300|508593660|507987060|6054941|10.11|-70.79|1835
2020-11-01 14:29:20|russ2000_0791|ASTE|141|202006|202006|115|199112|202009|36.59|90.42|0.83|1|0.74|1.13|1.84|1.99|0.43|0|1.33|2.02|0.94|0.81|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|24638076|122700000|177833000|1109721800|1226212750|1232071750|6910727|54.25|74.44|3529
2020-11-01 14:29:21|russ2000_0792|EGHT|94|202009|202009|70|199803|201509|7371.13|676.38|3.76|3.74|4.16|3.25|6.76|9.45|0.12|1.72|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.82|17.92|1.67|1.22|0|0|67588713|153229000|172166000|1794709400|1648085410|1611088850|17592344|15.55|-26.99|1675
2020-11-01 14:29:22|russ2000_0793|THR|40|202006|202006|35|201112|202009|41.88|80.21|2.53|1.38|2.27|1.07|2.5|1.06|0.59|0.5|0|0|0|0|5.46|0.81|5.22|6|2.6|0.91|1.21|1.07|0|0|52396949|48229000|88996000|499093300|371884819|370438395|1846217|11.23|-51.4|1335
2020-11-01 14:29:23|russ2000_0794|MANT|74|202006|202006|71|200212|202009|20.74|21.94|0.88|1.16|0.85|1.15|1.88|1.81|0.1|0.01|2.89|2.27|2.41|1.79|8.56|8.3|3.14|5|3.42|1.37|0.74|0.46|0|0|64042581|29668000|213568000|2768448400|2778033720|2796252480|12615131|68.88|2.69|8900
2020-11-01 14:29:24|russ2000_0796|FIX|95|202009|202009|91|199712|202009|46.59|13.41|0.53|0.72|0.5|0.66|1.9|2.81|0.18|0.33|2.49|0.53|1.23|0.81|4.98|15.09|4.19|8|2.6|1.95|1.22|0.64|0|0|43736344|70540000|219155000|2026691500|1874948547|1892322870|13319310|51.51|16.62|12000
2020-11-01 14:29:26|russ2000_0797|SAFT|74|202006|202006|71|200212|202009|15.03|12.61|0.37|-0.21|1.06|1.27|1.3|1.27|0.03|0.04|4.57|6.12|3.76|5.21|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|578244071|1264471000|33092000|-192987600|1046264415|1052745057|4994108|69.09|-31.74|609
2020-11-01 14:29:28|russ2000_0798|VIVO|142|202006|202006|124|198909|202009|31.06|16.49|4.08|3.22|4.14|3.04|5.03|3.12|0.37|0.42|2.09|-1.28|2.83|0|14.22|15.76|3.98|9|4.94|6.81|1.01|0.78|0|0|24659078|63445000|37280000|763185900|727407918|734775540|12101185|16.98|78.93|660
2020-11-01 14:29:30|russ2000_0800|LABL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:30|russ2000_0801|BRKS|102|202006|202006|100|199509|202009|28.41|7.49|1.78|3.84|1.92|4|1.95|2.9|0.16|0.04|1.94|3.8|2.4|0.86|-4.8|36.64|2.91|6|4.65|4.09|2.12|1.39|0|0|153680768|256769000|111416000|3205768900|3412146852|3416763600|19350387|46.26|27.52|3000
2020-11-01 14:29:34|russ2000_0802|AIMC|63|202009|202009|53|200612|202003|30.71|8.76|1.38|2.16|0.94|1.39|4.18|1.26|1.41|0.79|0.35|3.34|1.79|1.14|4.91|-0.92|4.7|4|5.27|1.08|1.91|3.06|0|0|76984534|238700000|381100000|3645376100|2390676141|2391959000|10888041|36.97|41.15|9200
2020-11-01 14:29:34|russ2000_0803|CSU|90|202006|202006|55|199812|201209|56.47|723.5|2.88|2.14|1.2|0.04|2.23|1.31|7.25|-20.64|-4.48|57.13|0|0|-0.62|-7.57|2.51|3|3.43|1.85|1.18|2.96|0|0|24603011|25460000|907195000|912698900|19745582|19217894|101705|0.6282|-85.66|6600
2020-11-01 14:29:35|russ2000_0804|OFG|132|202006|202006|113|199206|202009|58.32|26.89|3.52|-3.8|4.76|1.53|2.39|0.67|0.96|0.1|2.2|2.8|1.85|2.25|5.83|2.6|0|0|4.65|1.18|1.11|1.51|2415698267|8541926000|622041851|2439226000|116926000|-1603079200|639723812|641316200|2832907|12.46|-43.11|2413
2020-11-01 14:29:37|russ2000_0805|CNS|70|202009|202009|65|200406|202009|46.58|23.03|5.05|6.24|5.8|6.45|6.64|12.47|0.01|0|5.31|7.28|2.44|2.74|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|155587136|88135000|44979000|2574977300|2662906038|2713478940|5749412|55.74|6.93|328
2020-11-01 14:29:38|russ2000_0809|HY|36|202006|202006|32|201209|202009|18.06|17.86|0.41|0.3|0.39|0.2|2.26|1.17|0.38|0.64|1.77|2.4|1.9|3.42|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|121903030|60500000|318500000|933404800|623685345|623934250|2352078|37.15|-32.12|7900
2020-11-01 14:29:39|russ2000_0811|RGS|124|202006|202006|107|199206|201903|36.11|245.88|0.68|0.39|0.59|0.33|2.14|1.74|0.6|1.41|2.39|3.69|0.55|0|2.54|-45.17|4.28|5|5.29|21.14|0.9|4.16|0|0|90245508|113667000|843392000|282821000|218988012|220241800|3609921|6.14|-69.63|9000
2020-11-01 14:29:40|russ2000_0813|AHT|71|202009|202009|43|200506|201603|57.37|2.63|3.14|3.76|0.61|0.02|0.7|0.46|1.85|-28.24|-8.23|55.5|16.53|181.82|-0.39|-8.03|1.74|2|5.3|19.4|1.41|2.02|0|0|190159550|120916000|45368000|3607548500|24136530|17014800|1932844|1.65|-95.45|116
2020-11-01 14:29:40|russ2000_0814|RAVN|146|202006|202006|123|198912|202009|23.44|34.25|1.57|2.36|1.63|2.21|3.16|2.47|0.07|0|4.58|3.04|2.13|2.37|17.62|7.1|3.26|7|2.11|0.68|0.95|1.22|0|0|21693392|15813000|112666000|770291800|785722400|790917440|5153634|21.92|-28.12|1362
2020-11-01 14:29:42|russ2000_0815|PEGA|103|202009|202009|91|199606|201903|105.78|541.67|4.11|9.92|5.02|9.73|5.15|18.45|0.03|0.97|1.64|-0.29|0.45|0.1|5.89|-10.04|4.66|9|2.09|2.1|1.65|1.28|0|0|126459030|468028000|54624000|9813330900|9767564880|9710312960|33488246|121.04|80.29|5155
2020-11-01 14:29:43|russ2000_0816|LSCC|129|202009|202009|122|199003|202009|52.86|87.76|3.15|9.6|3.56|10.01|2.62|10.46|0.27|0.45|-1.51|0.13|0|0|2.01|9.28|2.95|8|3.63|5.72|2.05|0.74|0|0|156417806|182268000|62572000|3929147900|3940818880|4031289920|27756473|28.96|58.38|747
2020-11-01 14:29:44|russ2000_0818|ELY|122|202006|202006|110|199212|202006|33.34|29|1.48|1.58|1.46|1.24|2.9|2.89|0.14|1.11|1.84|1.5|1.21|0.21|12.5|-9.82|4.14|7|10.29|16.78|1.55|2.7|0|0|61306784|164416000|338999000|2330928400|1802595630|1801858740|22493102|19.14|-1.39|6600
2020-11-01 14:29:46|russ2000_0819|MHLD|50|202006|202006|34|200812|201706|15.41|74.67|-0.55|-2.35|0.39|0.35|0.93|1.57|0.28|0.48|7.08|-0.05|7.45|0|-2.09|-6.35|0|0|3.04|0.15|0.75|0.63|0|0|2122799143|1496146000|2060000|-672773100|103356936|103135628|99421|1.22|59.92|53
2020-11-01 14:29:49|russ2000_0821|CBB|146|202006|202006|113|198912|201803|44.05|23.47|2.14|1.81|0.96|0.49|2.9|0.33|-2.88|-9.23|2.17|-0.36|3.12|0|3.08|-4.44|2.91|7|4.89|11.89|1.29|0.01|0|0|34963566|7000000|1777000000|2771609000|760209000|759000000|6518708|15|195.86|4400
2020-11-01 14:29:51|russ2000_0822|CHCO|139|202009|202009|123|198912|202009|19.14|10.42|3.23|-2.29|3.47|3.97|1.85|1.32|0.73|0|3.87|5.92|3.03|3.96|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|214887080|1410117000|77991000|-497113700|913003280|927348170|4061205|57.61|-24.45|918
2020-11-01 14:29:53|russ2000_0824|FRAN|42|202006|202006|29|201106|201809|50.08|228.75|1.96|0.01|2|0.03|14.57|0.62|-7.35|0.85|1.78|-2.55|0|0|23.82|-88.71|7.97|7|18.46|30.41|1.17|3.33|0|0|26517385|20204000|230611000|888800|8947055|8729050|1219418|2.95|-83.79|5236
2020-11-01 14:29:54|russ2000_0828|HIFR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:54|russ2000_0829|INFI|82|202006|202006|31|200812|201609|5.89|5.59|3.67|49.4|5.58|46.52|3.7|6.19|-0.26|-4.36|-7.57|-8.61|0|0|-38.91|-94.09|2.38|1|3.46|0.28|1.9|1.6|0|0|112853002|42730000|3534000|75800700|67267512|67207491|545649|1.17|-5.88|25
2020-11-01 14:29:57|russ2000_0830|STOR|28|202006|202006|24|201409|202009|33.44|23.85|18.68|16|11.43|10.17|1.7|1.47|0.91|0.88|-10.53|-8.48|4.57|5.14|2.94|3.36|2|2|2.69|4.3|0.45|1.83|0|0|117982885|699165000|24069000|10429557200|6947975112|6809933637|78040013|27.43|-26.88|96
2020-11-01 14:29:58|russ2000_0831|TUES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:29:58|russ2000_0832|CPK|145|202006|202006|123|198912|202009|16.58|20.41|1.58|4.16|0.97|2.93|1.88|2.34|0.89|1.23|1.32|0.54|4.48|2|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3123044|3590000|1536906000|2118931500|1387898340|1391253480|18402353|84.3|-11.56|955
2020-11-01 14:30:00|russ2000_0835|BRKL|90|202009|202009|86|199903|202009|27.21|15.72|10.79|3.55|7.5|2.42|1.29|0.74|0.95|1.07|2.42|-7.47|2.98|5.32|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|265804678|1101725000|97470000|591006400|687686409|683087269|2795727|8.645|-44.2|811
2020-11-01 14:30:01|russ2000_0839|PRIM|57|202006|202006|54|200703|202009|24.67|9.86|0.58|0.32|0.53|0.27|42.4|1.35|0.57|0.55|-0.01|8.66|0.95|1.33|10.84|9.2|4.16|5|2.02|0.91|1.17|0.89|0|0|104523742|155670000|608158000|1067634900|869903232|877970720|7371611|18.04|-5.57|9700
2020-11-01 14:30:02|russ2000_0840|AMKR|91|202009|202009|87|199812|202009|22.58|8.75|1.26|0.69|0.79|0.56|3.01|1.23|2.92|0.6|-1.11|1.8|0|0|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|408003066|922895000|2617990000|3127662500|2701843200|2703792000|11328636|11.2|26.52|29650
2020-11-01 14:30:04|russ2000_0841|DHT|58|202006|202006|55|200612|202009|49.85|3.13|4.4|1.93|2.07|1.24|1.41|0.84|1.46|0.69|-14.34|19.71|11.85|23.26|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|78512121|137717000|1557538000|1462830200|760691844|876967800|16510259|5.16|-13.81|17
2020-11-01 14:30:05|russ2000_0842|OPHT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:30:05|russ2000_0844|ZUMZ|70|202006|202006|62|200503|202009|28.8|11.67|1.25|0.5|1.4|0.72|3.82|1.52|0.02|0|2.03|2.28|0|0|13.27|13.95|6.31|8|12.11|6.03|1.64|1.93|0|0|96606344|299132000|383473000|413328000|712600000|703584000|7334923|28|-8.29|9195
2020-11-01 14:30:06|russ2000_0846|BH|138|202006|202006|114|199109|202003|33.87|2.19|0.92|0.71|0.78|0.33|3.44|0.53|0.53|0.44|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|53519807|121223000|382161000|384517000|276198030|155536074|639430|89.01|-18.34|10906
2020-11-01 14:30:09|russ2000_0847|PRFT|85|202009|202009|67|200312|202009|43.18|41.9|2.01|2.7|1.85|2.34|2.45|3.54|0.1|0.49|-0.28|0.07|0|0|-5.05|7.29|4.28|8|2.92|5.38|1.55|2.1|0|0|11008836|50032000|48059000|1507163000|1369457984|1383792980|15381864|42.74|15.14|3454
2020-11-01 14:30:13|russ2000_0848|SKYW|144|202006|202006|122|199003|202009|16.28|9.05|0.96|1.43|0.75|0.59|1.47|0.7|0.93|1.39|-1.14|6.02|0.72|1.67|6.23|3.29|1.83|2|2.33|2.9|1.38|2.24|0|0|369745164|762070000|5636712000|3709627600|1497186372|1497180400|14401032|29.86|-47.98|13700
2020-11-01 14:30:14|russ2000_0849|SBSI|91|202009|202009|87|199812|202009|14.86|11.63|7.95|-2.98|4.13|3.56|1.89|0.96|3.81|1.37|-1.03|-4.58|2.53|5.08|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|552276956|2729723000|164792000|-769245500|806981532|808217690|2573086|24.43|-25.94|845
2020-11-01 14:30:16|russ2000_0850|AEGN|145|202006|202006|118|198912|201906|69.76|920|1.85|0.53|1.77|0.38|2.56|1.03|0.48|0.62|-0.13|4.46|0|0|4.25|-0.88|2.48|6|6.27|2.62|1.37|0.19|0|0|68568122|95324000|169783000|606912900|434757492|439704405|1570604|14.13|-33.91|4900
2020-11-01 14:30:20|russ2000_0852|TOWN|78|202006|202006|75|200112|202009|24.87|8.91|5.11|-0.87|4.7|2.03|1.81|0.7|0.73|1.33|-0.55|-14.96|1.85|4.39|4.61|4.81|0|0|4|0.85|1.25|1.05|3663937405|11264938000|621456311|3917874000|257533000|-445879900|1191394400|1186015200|3762618|16.4|-41.55|2460
2020-11-01 14:30:21|russ2000_0853|NFBK|64|202006|202006|52|200709|202009|45.66|11.12|4.51|-0.95|6.78|3.28|1.13|0.68|0.53|0.76|4.33|-14.22|2.21|4.82|2.87|2.89|0|0|2.44|1.56|0.53|0.73|1910283982|3621658000|528859089|1148389000|65636000|-122608900|449282208|427468080|2858515|9.12|-43.21|380
2020-11-01 14:30:22|russ2000_0854|AMED|104|202009|202009|105|199406|202009|28.37|47.38|0.99|3.99|0.89|3.89|4.05|10.26|0.57|0.41|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.32|1.22|0.63|0.23|0|0|31331562|112904000|117911000|7955487000|7755566004|7869572550|47134724|236.43|79.83|21300
2020-11-01 14:30:24|russ2000_0856|FBP|130|202006|202006|111|199212|202009|22.17|11.11|2.95|-2.95|2.62|1.79|1.43|0.52|0.92|0.3|11.59|7.34|1.57|3.83|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|762518913|3680358000|148054000|-1831321300|1138782672|1135715400|6797933|5.22|-47.7|2674
2020-11-01 14:30:25|russ2000_0857|AMC|30|202006|202006|14|201312|201706|24.32|25.65|1.39|1.49|0.62|0.13|1.38|0.26|1.63|-3.5|18.11|80.02|6.3|13.38|-1.95|-54.27|6.11|5|7.87|19.66|0.99|3.24|0|0|244148313|498000000|6972800000|5534894400|514894374|491342490|37682909|4.71|-54.92|38872
2020-11-01 14:30:28|russ2000_0858|QDEL|138|202006|202006|113|199206|202009|120.36|61.45|3.32|14|3.39|14.54|4.59|15.04|0.13|0.07|-0.94|0.54|0|0|4.7|26.33|3.67|9|6.28|6.7|1.28|0.06|0|0|38363593|72589000|172629000|9170531900|9202771620|9596997480|362234757|219.38|257.59|1250
2020-11-01 14:30:29|russ2000_0861|NCI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:30:29|russ2000_0862|GTN|118|202006|202006|96|199609|202009|24.67|8.35|3.64|2.61|1.14|0.66|1.59|0.91|3.55|1.76|-2.08|8.86|1.38|0|1.94|3.7|0|0|3.79|2.76|1.85|1.96|0|0|61047723|379000000|791000000|5306779000|1332779022|1335690000|8474035|13.77|-13.43|8018
2020-11-01 14:30:37|russ2000_0863|DVAX|70|202006|202006|2|200906|200912|18.01|20.43|118.06|13.27|125.19|10.64|6.84|8.12|1|3.08|-15.23|-16.52|0|0|-84.06|-65.86|2.64|2|9.18|23.77|2.12|1.55|0|0|104817970|200708000|58347000|452038100|473052960|420504480|17616624|4.32|24.29|231
2020-11-01 14:30:39|russ2000_0865|ARAY|64|202006|202006|51|200712|202009|101.59|80|1.66|0.79|1.59|0.57|5|3.44|1.56|2.97|-3.32|-8.71|0|0|-12.89|1.62|5.11|7|9.29|4.76|1.35|1.8|0|0|121741466|107577000|43996000|300613600|218883600|218892000|1614126|2.4|-18.52|932
2020-11-01 14:30:40|russ2000_0866|NGHC|34|202006|202006|27|201312|202009|17.65|9.84|0.13|-0.03|0.75|0.73|1.59|1.5|0.28|0.22|-2.01|1.49|0.62|0.59|7.82|13.42|0|0|0.77|4.93|1.02|1.47|0|0|2762619548|5095297000|388889000|-170342400|3827165625|3905553375|17545681|33.75|46.61|9200
2020-11-01 14:30:43|russ2000_0867|GFF|146|202006|202006|121|199006|202009|27.36|17.29|0.62|0.93|0.44|0.37|1.51|2.16|0.92|2.23|6|4.38|1.22|1.54|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|72119496|71999000|490273000|2157377300|926694270|855343960|9632991|19.54|-6.82|7300
2020-11-01 14:31:04|russ2000_0868|EIGI|32|202006|202006|7|201812|202009|120|44.15|3.45|2.13|1.67|0.76|8.99|3.94|15.01|8.1|5.7|6.78|0|0|-3.95|1.04|4.14|6|3.73|1.75|2.07|3.39|0|0|64082100|149193000|170421000|2318306200|806087142|816565512|3905981|5.74|53.07|3762
2020-11-01 14:31:04|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.53|0.15|0.36|0.04|1.76|1.49|1.43|3.67|-15.38|-131.12|0|0|-16.75|-105.29|5.46|7|2.1|0.41|1.32|2.27|0|0|9444442|4777000|277560000|283346700|83363720|83036800|24658|2.2|-78.08|3600
2020-11-01 14:31:07|russ2000_0870|OFIX|118|202006|202006|110|199203|201909|58.63|128.78|2.07|1.28|2.11|1.44|2.4|1.74|0.28|0.29|-0.19|-4.7|0|0|4.47|-6.05|5.55|9|2.06|1.32|0.82|1.41|0|0|36426532|172888000|65113000|528970400|598171374|598367556|3722655|31.14|-41.27|1055
2020-11-01 14:31:08|russ2000_0871|USNA|103|202009|202009|99|199512|202009|18.58|13.64|1.55|1.22|1.68|1.44|8.47|3.98|0.22|0|6.97|9.65|0|0|40.07|33.62|5.44|10|9|4.67|0.67|1.57|0|0|66145647|278418000|99400000|1269705000|1547902050|1559170500|8085196|73.65|4.64|1909
2020-11-01 14:31:09|russ2000_0872|CENX|98|202006|202006|88|199612|201812|51.79|21.99|0.82|0.5|0.63|0.37|1.93|0.98|0.86|0.58|-11.48|-2.68|0.5|0|-4.83|-5.45|1.15|1|6.32|4.41|2.07|2.33|0|0|113132926|174100000|919000000|840331800|637131776|637240000|8482757|7.12|32.06|2079
2020-11-01 14:31:10|russ2000_0873|BCRX|106|202006|202006|-154|202106|198200|0|0|104.39|11.55|106.11|9.73|15.86|7.93|-0.13|1.05|-9.34|-18.04|0|0|-60.8|-124.56|3.51|7|6.51|20.61|1.59|3.36|0|0|45240003|189403000|7149000|497650800|606033615|554989515|19167482|3.435|19.9|140
2020-11-01 14:31:11|russ2000_0875|CVGW|77|202006|202006|73|200203|202006|41.57|89.21|0.86|1.12|0.82|1.06|3.91|4.42|0.23|0.09|2.22|2.48|2.07|1.64|10.88|-4.79|3.97|6|7.7|14.05|0.72|0.72|0|0|3901662|3573000|192798000|1207888000|1185300984|1180548180|6795496|67.13|-23.55|3657
2020-11-01 14:31:12|russ2000_0876|IPI|53|202006|202006|48|200803|202003|175.27|7.36|3.09|0.68|2.96|0.52|1.67|0.27|0.38|0.17|0|0|0|0|0.58|-2.88|2|2|7.72|1.99|1.3|2.6|0|0|65487096|34552000|368008000|147256600|109771484|109539384|1245188|8.44|-72.98|445
2020-11-01 14:31:13|russ2000_0877|TGH|62|202006|202006|52|200709|202009|36.92|15.73|6.98|6.49|2.69|1.22|1.37|0.61|2.24|2.96|-1.66|-3.4|4.66|0|4.78|1.03|2.5|3|2.27|1.78|1.93|0.66|0|0|103778109|189848000|4055280000|4238701100|754718088|761468160|4869550|14.16|39.5|170
2020-11-01 14:31:14|russ2000_0878|ESPR|34|202006|202006|-154|202106|198200|0|0|41.73|3.4|50.51|4.77|9.03|12.1|0|0|-13.47|-11.52|0|0|-216.14|-165.91|0|0|15.66|40.03|2.67|1.69|0|0|163330239|300736000|7687000|733534100|1031530689|1072518048|19391584|37.17|-0.85|193
2020-11-01 14:31:15|russ2000_0879|NX|82|202006|202006|70|200109|201903|51.31|32.8|1.23|0.92|0.94|0.72|2.15|1.76|0.29|0.45|19.58|6.83|1.56|1.76|4.11|-2.82|3.88|7|4.8|3.14|1.28|1.91|0|0|49578216|41073000|236474000|708737300|596990940|595849800|3077895|18.2|6.84|3632
2020-11-01 14:31:16|russ2000_0881|ORIT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:16|russ2000_0882|LKFN|93|202009|202009|89|199806|202009|16.45|12.92|2.93|1.93|4.32|5.19|1.92|1.63|0.63|0.13|1.31|2.53|2.37|2.91|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|279746097|773115000|60331000|352213700|1039739680|1049351640|3823864|41.2|-6.74|568
2020-11-01 14:31:17|russ2000_0883|HAFC|83|202009|202009|79|200012|202009|15.57|8.13|2.19|-2.69|3.84|1.14|1.49|0.45|0.6|0.48|3.63|-5.1|2.4|8.28|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|390046061|1083356000|26412000|-562327100|252207916|249805670|1471053|8.21|-54.54|633
2020-11-01 14:31:18|russ2000_0884|MGNX|32|202006|202006|5|201403|201506|961.7|237.93|9.98|14.51|13.29|15.92|3.99|5.5|0|0|-12.59|-6.48|0|0|-28.23|-68.37|0|0|6.9|7.39|2.19|2.98|0|0|227937307|232799000|43887000|1129763400|1344264350|1259966015|14303235|25.19|92.98|384
2020-11-01 14:31:20|russ2000_0885|RTRX|41|202006|202006|4|201509|201609|15.1|18.39|6.23|3.7|6.92|4.3|15.04|2.95|2.9|0.66|-4.86|-10.26|0|0|-18.87|-19.89|5.26|7|10.89|8.85|39.18|0.38|0|0|187834619|457376000|2930000|692355900|939667534|826339748|5801558|18.46|56.73|221
2020-11-01 14:31:21|russ2000_0886|UFCS|146|202006|202006|141|198412|202003|29.64|60.11|0.79|0.34|0.93|0.48|1.2|0.59|0|0|2.94|6.81|2.56|6.5|8.22|-10.15|0|0|1.39|0.93|0.44|0.41|0|0|145274279|146437000|126036000|362197000|508633984|513193792|1707221|20.32|-56.75|1185
2020-11-01 14:31:22|russ2000_0888|SASR|103|202009|202009|99|199512|202009|22.45|13.5|5.28|-1|3.75|2.28|1.75|0.76|1.56|0.47|0.07|8.65|2.71|5.2|4.27|3.51|0|0|2.52|2.29|0.69|1.27|2559805019|9964969000|362476806|1581698000|58738000|178167500|1085355464|1096103820|4447588|23.08|-33.73|1159
2020-11-01 14:31:24|russ2000_0889|SSI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:24|russ2000_0892|WSFS|139|202009|202009|115|199112|202009|18.38|13.77|4.87|-2.36|2.51|2.1|1.46|0.73|4.33|0.11|7.96|11.93|1.2|1.78|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|544072206|1061524000|99320000|507223800|1366650810|1366960965|6197746|26.97|-38.84|1782
2020-11-01 14:31:26|russ2000_0894|ATNI|114|202006|202006|108|199212|201912|81.57|5604|2.11|2.05|2.02|1.79|1.55|1.2|0.48|0.13|3.74|1.52|2.32|1.36|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|98967789|125083000|651790000|889109600|800655576|802440560|3590450|50.14|-14.1|1600
2020-11-01 14:31:27|russ2000_0896|COWN|67|202009|202009|37|201106|202009|31.8|3.92|3.15|1.86|2.39|0.35|0.72|0.48|0.81|2.28|0|0|0|0|-5.17|4.03|1.54|1|7.99|13.27|1.28|1.77|0|0|305832339|340193000|118731000|2339023500|432282511|476971320|6159069|16.27|5.72|1325
2020-11-01 14:31:29|russ2000_0897|KRA|50|202009|202009|42|201003|202009|34.4|2.85|1.06|0.9|0.55|0.36|1.6|0.92|1.65|1.51|-3.63|20.04|0|0|3.81|9.05|3.93|4|3.39|3.77|2.11|3.02|0|0|91696043|62821000|1000160000|1482128700|567798660|566355240|6145286|17.82|-45.47|1944
2020-11-01 14:31:30|russ2000_0899|NBHC|41|202009|202009|32|201209|202009|202.63|10.14|-1.69|0.2|4.26|2.57|1.23|1|0.11|0|11.36|12.26|1.35|3.05|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1343602368|1017626000|108860000|-214523000|803103000|811760250|3041655|26.25|-24.99|1205
2020-11-01 14:31:31|russ2000_0900|MYRG|54|202009|202009|48|200809|202009|23.39|11.73|0.48|0.32|0.48|0.28|1.82|1.52|0.14|0.17|2.06|1.13|0|0|9.36|9.24|4.31|7|2.26|2.21|1367.18|0.71|0|0|28796788|18946000|206266000|672875600|621623574|623322700|2803350|37.18|12.64|7100
2020-11-01 14:31:32|russ2000_0901|FN|50|202006|202006|41|201006|202009|15.5|20.87|0.85|1.15|1.07|1.45|2.03|2.38|0.09|0.05|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|229292652|488123000|236342000|1879540200|2328195837|2368163160|18531232|63.03|22.69|11506
2020-11-01 14:31:33|russ2000_0902|NHC|118|202006|202006|111|199212|202009|19.62|27.82|0.9|0.68|0.83|0.94|1.98|1.25|0.69|0|2.55|4.22|2.84|3.34|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|109671991|261585000|726993000|696575800|956925825|957854244|2388421|62.31|-23.87|14881
2020-11-01 14:31:34|russ2000_0904|TRST|147|202009|202009|119|199012|202009|23.23|9.6|5.66|1.4|6.86|2.97|3.92|0.9|0.51|0.35|2.94|4.73|3.18|5.22|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|289870153|192678000|81591000|504155700|503378694|503416800|2371375|5.22|-35.95|806
2020-11-01 14:31:35|russ2000_0906|HLIT|103|202009|202009|74|199512|201406|128.2|29.8|2.15|1.6|2.45|1.44|3.52|2.33|0.12|0.67|-0.68|-2.83|0|0|-17.83|-5.26|3.78|8|5.3|6.85|1.92|0.69|0|0|104816893|70817000|66633000|631626600|545344560|539736660|3729990|5.58|-16.12|809
2020-11-01 14:31:36|russ2000_0907|AMWD|145|202006|202006|122|199003|202009|23.32|21.75|0.76|1.2|0.68|0.87|2.55|1.95|0.46|0.83|1.27|1.29|0.6|0|8.5|4.96|3.28|5|3.86|2.04|1.36|2.49|0|0|51519583|128055000|325497000|1871009500|1403403463|1405476974|10555223|82.61|-11.13|9900
2020-11-01 14:31:38|russ2000_0908|RECN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:38|russ2000_0909|CUBI|39|202009|202009|35|201112|202009|12.57|3.97|5.74|10.47|2.57|0.77|1.11|0.42|2.26|5.67|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|680199722|331416000|8380000|6205740100|353417120|354208960|1745161|11.2|-47.91|867
2020-11-01 14:31:39|russ2000_0910|GERN|98|202006|202006|1|201606|201609|244|220|147.78|825.38|205.35|914.76|3.48|2.16|0.12|0|-9.55|-3.42|0|0|-41.54|-46.83|1|1|12.03|14.23|1.35|0.67|0|0|107450214|218746000|6226000|321466400|540169776|429721014|6012464|1.74|30.37|46
2020-11-01 14:31:40|russ2000_0911|TR|146|202006|202006|123|198912|202009|40.9|18.2|3.82|3.75|4.19|4.12|4.09|2.74|0.03|0.01|1.82|2.25|0.37|1.14|12.31|8.38|2.48|5|3.23|10.38|0.67|-0.39|0|0|78060489|186385000|184221000|1882449000|2060687010|2060133900|5575228|30.9|-14.31|2000
2020-11-01 14:31:42|russ2000_0912|PRO|63|202009|202009|27|200706|201403|131.72|270.71|4.85|4.93|5.09|5.34|12.49|10.73|-0.36|1.66|-1.69|1.19|0|0|-7.3|-27.18|6.22|7|5.79|8.8|1.46|1.9|0|0|117709261|322352000|56831000|1276985200|1384586224|1383129760|14396923|31.94|-45.49|1413
2020-11-01 14:31:43|russ2000_0913|ETH|110|202006|202006|105|199406|202009|20.76|43.92|1.16|0.61|1.13|0.6|2.35|1.03|0.32|0.15|5.6|12.38|1.93|6.06|10.5|2.32|4.55|9|10.63|8.28|1.3|1.55|0|0|61554445|72276000|346020000|316942000|339218974|341072600|5642903|13.54|-29.11|3369
2020-11-01 14:31:44|russ2000_0914|BLDR|62|202006|202006|59|200512|202009|56.28|18.53|0.55|0.66|0.32|0.51|11.32|4.16|4.44|1.75|-8.81|0.31|0|0|-4.81|9.15|5.88|9|5.57|10.57|2.01|3.06|0|0|69814919|385461000|1029896000|5023891500|3806786620|3834383140|98346135|32.62|58.7|15800
2020-11-01 14:31:47|russ2000_0915|SGMS|143|202006|202006|109|199209|201912|37.52|21.03|2.96|3.96|1.51|1.1|8|226.31|15.78|-3.53|-13.91|10.96|0|0|-6.58|-5.93|2.45|6|5.54|7.88|1.71|2.3|0|0|91151438|790000000|543000000|11797702000|3320702038|3316450000|99493081|34.91|71.55|9800
2020-11-01 14:31:49|russ2000_0916|IVC|147|202009|202009|97|198912|201403|56.66|17.93|0.9|0.47|0.68|0.3|1.94|0.78|0.75|0.73|0.26|0.82|0.26|0.66|2.44|-7.78|2.97|7|6.68|14.5|1.23|0.04|0|0|32084992|86825000|89013000|414262400|258823360|259282080|2204455|7.52|0.27|3900
2020-11-01 14:31:50|russ2000_0917|UBNK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:31:51|russ2000_0919|CASS|103|202009|202009|97|199606|202009|26.75|23.4|2.62|-0.14|4.78|4.13|3.48|2.34|0.02|0|2.23|3.72|1.4|2.68|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|205019186|600405000|19695000|-20099900|580305064|585298848|1738457|40.24|-25.47|1122
2020-11-01 14:31:55|russ2000_0920|CZR|28|202006|202006|22|201409|202003|24.67|11.7|2.71|6|1.21|2.38|2.84|5.84|3.18|1.65|-16.84|-17.6|0|0|2.79|-6.26|4.83|5|10.7|6.68|1.88|4.01|0|0|184039680|986554000|2546237000|11126324800|9442028832|4487810422|318509657|56.06|40.61|15500
2020-11-01 14:31:56|russ2000_0921|CDR|124|202009|202009|120|198912|201912|53.72|54.03|7.46|6.05|3.19|0.51|1.47|0.23|1.48|1.34|-8.13|-0.73|7.45|14.81|0.7|-1.34|2.11|3|3.29|1.21|0.44|1.76|0|0|8678434|3568000|13838000|871989900|72341910|70072290|469022|0.81|-74.28|75
2020-11-01 14:31:57|russ2000_0924|IPHI|46|202006|202006|28|201009|201709|54.95|24.96|5.13|12.01|5.23|10.21|4.68|16.68|0.47|1.44|-2.98|-0.16|0|0|0.81|-8.94|5.29|7|8.16|5.14|1.47|0.54|0|0|225950209|221925000|143308000|6110751700|5822418725|5492190450|113403167|112.25|88.42|685
2020-11-01 14:31:58|russ2000_0925|CVCO|69|202006|202006|66|200403|202009|47.01|23.76|1.21|1.3|1.46|1.59|2.04|2.65|0.13|0.02|-5.5|-1.76|0|0|7.19|11.56|3.41|7|4.43|1.39|1.13|1.25|0|0|93556681|286921000|95704000|1382872900|1654722901|1670518057|8728513|180.31|-2.37|5000
2020-11-01 14:32:01|russ2000_0926|INO|86|202006|202006|-154|202106|198200|0|0|89.04|931.29|76.67|511.58|5.77|10.43|0.35|0.43|-13.78|-7.96|0|0|-67.93|-132.43|1.8|2|5.38|34.17|2.39|-0.81|0|0|51276386|371663800|24588700|1651231900|1841574240|1807362360|280980379|11.6|524.3|190
2020-11-01 14:32:02|russ2000_0927|QUAD|46|202006|202006|35|201006|201903|36.71|79.33|0.6|0.33|0.25|0.04|1.43|1.06|2.11|6.75|10.8|37.47|9.34|29.7|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|24927907|70200000|1064400000|1134789500|162711000|153621000|398511|3.03|-70.14|19600
2020-11-01 14:32:03|russ2000_0928|DXPE|94|202006|202006|91|199712|202009|19.67|12.8|0.58|0.37|0.42|0.25|2.33|0.8|1.6|0.62|3.71|0.66|0|0|4.58|3.98|4.9|8|2.83|3.46|1.71|2.77|0|0|6716967|78678000|124149000|431739000|286672038|299614750|1657254|16.13|-52.59|2747
2020-11-01 14:32:08|russ2000_0929|HZO|92|202009|202009|87|199812|202009|26.65|7.66|0.62|0.41|0.41|0.38|1.38|1.22|0.85|0.33|0.98|7.63|0|0|3.28|8.25|4.29|9|8.99|8.14|1.6|2.77|0|0|27429133|155493000|181176000|551436300|547328039|565918253|9207493|25.67|63.68|1754
2020-11-01 14:32:10|russ2000_0930|FFIC|99|202009|202009|95|199612|202009|17.67|6.88|10.24|6.89|3.77|1.53|1.38|0.51|2.59|2.26|-0.46|-2.9|2.98|7.98|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|127647263|310281000|65321000|1310551600|296857568|303680840|1621890|10.52|-41.97|474
2020-11-01 14:32:15|russ2000_0931|FRED|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:32:15|russ2000_0932|LMNX|82|202006|202006|55|200612|202009|100.95|114.13|7.94|2.87|8.63|3.19|4.49|2.41|0.01|0.39|0.39|-2.37|1.1|1.37|-2|2.21|4.48|8|6.69|10.35|0.72|-0.02|0|0|75762012|291665000|83582000|1123313400|1182355125|1209206250|17010566|26.25|26.42|1247
2020-11-01 14:32:16|russ2000_0934|KAI|115|202009|202009|111|199212|202009|54.42|26.54|1.63|2.38|1.69|1.95|2.52|2.73|0.35|0.56|0.6|1.86|1.16|0.86|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|65588667|56204000|82242000|1465034900|1260257292|1266330240|5478994|109.62|24.87|2800
2020-11-01 14:32:17|russ2000_0935|WMC|31|202006|202006|26|201309|202003|10.65|1.88|34.73|19.71|25.64|1.48|0.94|0.66|1.25|8.78|-6.86|-55.44|20.7|60.78|3.23|-18.13|0|0|6.04|3.78|1|2.74|0|0|30610300|19363000|0|1761601900|121295544|111564132|1859355|2.04|-78.5|
2020-11-01 14:32:20|russ2000_0936|ACET|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|2.48|2.04|0|0|0|0|0|0|0|0|4405933|11.89|-80.79|
2020-11-01 14:32:20|russ2000_0938|MOD|145|202006|202006|120|199003|202003|33.99|15.62|0.71|0.41|0.61|0.18|1.69|0.66|0.45|1|1.4|-2.63|2.17|0|6.01|-1.9|2.63|5|1.76|1.48|1.48|2.68|0|0|41138315|77200000|439400000|735172500|318750000|318125000|1770741|6.25|-45.03|11300
2020-11-01 14:32:22|russ2000_0939|ONCE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:32:22|russ2000_0940|INSY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:32:22|russ2000_0941|FFG|98|202006|202006|95|199612|202009|14.27|14.3|-1.67|-9.41|1.55|1.64|1.04|0.75|0.19|0.06|4.56|10.2|2.06|4.11|7.48|5.35|0|0|1.16|0.94|0.88|-0.52|254085188|258867000|2844944795|8139516000|42200000|-6864278100|1183020800|1191865500|6347400|48.2|-17.38|1751
2020-11-01 14:32:23|russ2000_0944|EXEL|82|202006|202006|36|201109|202009|48.87|27.47|13.47|6.37|12.68|7.74|37.31|4.12|4.24|0|-8.01|-1.99|0|0|-54.95|16.85|4.98|9|9.53|2.9|2.28|0.88|0|0|282898000|1213038000|52323000|6341909300|7552262700|7778620800|51672185|24.45|36.15|617
2020-11-01 14:32:24|russ2000_0946|CPE|104|202006|202006|99|199509|202006|93.03|1.27|4.73|4.43|2.61|0.19|1.91|0.1|1.01|1.78|0|0|0|0|-2.1|-25.73|1.87|2|7.87|24.54|1.48|3.95|0|0|28914771|7500000|5609186000|3534825000|191595000|191394488|14276108|4.82|-88.89|475
2020-11-01 14:32:26|russ2000_0947|CAMP|145|202006|202006|111|199109|201906|49.47|320|1.6|1.11|1.56|0.8|4.8|2.4|0.46|1.72|0.08|6.56|0|0|2.39|-23.01|3.44|6|3.22|3.77|1.97|2.75|0|0|39953476|107145000|77068000|383409900|0|0|0||0|1080
2020-11-01 14:32:29|russ2000_0948|MTRX|124|202006|202006|115|199103|201912|26.98|19.5|0.54|0.12|0.54|0.2|1.96|0.72|0.18|0.03|0.33|7.54|0|0|5.09|-9.72|2.36|5|1.92|1.84|1.48|1.79|0|0|25985322|100036000|102123000|130114700|220942670|218277350|1304359|8.35|-51.28|2900
2020-11-01 14:32:30|russ2000_0949|CTS|146|202006|202006|140|198509|202009|39.99|33.38|1.26|1.69|1.23|1.73|2.34|1.77|0.33|0.35|1.83|0.27|1.84|0.73|5.87|4.21|2.57|6|2.06|2.31|1.1|0.13|0|0|52288859|145981000|123717000|706172000|710848619|716063120|3888070|22.03|-31.92|3570
2020-11-01 14:32:32|russ2000_0951|CHGG|33|202009|202009|-154|202106|198200|0|0|6.17|18.71|6.11|15.95|5.82|14.24|0.49|2.38|-2.51|-0.64|0|0|-44.82|0.12|6.29|6|14.09|11.16|1.3|1.24|0|0|300570000|1250868000|147976000|9477186300|9191070336|9562315440|199918696|71.44|138.57|1401
2020-11-01 14:32:34|russ2000_0952|MHO|109|202009|202009|105|199406|202009|12.4|6.65|0.7|0.73|0.38|0.46|1.13|1.12|0.98|0.67|-0.52|2.04|0.27|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|32827972|202512000|72197000|1895210800|1314432780|1327897800|11207876|46.05|22.31|1401
2020-11-01 14:32:35|russ2000_0953|USPH|117|202006|202006|99|199512|202009|35.34|36.2|2.11|2.69|2.76|2.55|4.2|4.37|0.4|0.15|1.85|1.77|1.17|1.37|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|12196426|43555000|105499000|1111998800|1115808528|1115799840|6434929|86.88|-33.45|5400
2020-11-01 14:32:38|russ2000_0955|MNR|139|202006|202006|110|199209|202003|26.74|23.41|14.34|15.29|7.31|7.98|1.66|2.3|1.08|0.86|-5.46|2.8|7.93|4.91|4.79|0.14|2|2|0.89|1.41|0.37|0.78|54100|54100|34056330|130981000|5860000|2544180000|1356912200|1356773700|4969288|13.85|-3.89|12
2020-11-01 14:32:39|russ2000_0956|CPSI|74|202006|202006|71|200212|202009|28.37|18.78|2.8|1.8|2.75|1.43|8.08|2.1|0.21|0.53|3.27|3.08|3.53|1.45|31.8|7.23|5.92|8|8.8|3.3|0.73|0.78|0|0|16264001|18668000|20952000|484117100|400676320|388389870|2316321|27.61|11.3|2000
2020-11-01 14:32:40|russ2000_0957|CDE|137|202009|202009|111|198912|201709|146.99|22.98|4.78|2.79|4.02|2.36|1.8|2.71|0.91|0.37|-1.25|-4.48|0.2|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|126626328|77148000|938713000|1969101100|1798835148|1778174100|37553926|7.38|53.43|2155
2020-11-01 14:32:42|russ2000_0959|ANIK|108|202006|202006|91|199712|202009|25.26|45.37|2.27|3.4|3.32|4.06|1.85|1.74|0.05|0.17|-25.28|-1.87|0|0|4.28|3.9|3.14|6|3.74|12.72|1.52|1.25|0|0|50149848|144370000|75855000|408429900|502679560|502502610|4280445|35.39|-35.53|154
2020-11-01 14:32:43|russ2000_0960|WGO|147|202006|202006|108|199306|202006|16.42|29.5|0.65|0.86|0.7|0.77|2.72|2.19|0.12|0.62|3.71|-1.87|1.73|0.82|12.66|5.13|2.59|6|9.43|6.79|1.71|2.81|0|0|54314070|292575000|204408000|2036104100|0|0|0||0|5505
2020-11-01 14:32:44|russ2000_0961|BCOR|88|202006|202006|64|200403|202003|28.42|12.6|11.28|1.02|9.77|0.63|2.9|1.19|0.23|1.01|0|0|0|0|-6.31|-33.29|2.64|7|5.69|3.03|1.16|1.9|0|0|226695200|90081000|71446000|745227000|452480280|453026640|3379286|9.42|-57.77|690
2020-11-01 14:32:48|russ2000_0963|ATRC|65|202006|202006|-154|202106|198200|0|0|3.59|7.68|3.35|7.36|5.5|4.3|0.18|0.15|-4.89|-9.56|0|0|-46.89|-14.92|6.21|7|3.36|4.97|0.88|1.23|0|0|36351827|232498000|32809000|1622131800|1793066100|1661795100|13035194|39.9|62.82|730
2020-11-01 14:32:49|russ2000_0965|ECHO|49|202009|202009|44|200909|202009|50.41|107.38|0.53|0.37|0.49|0.3|2.97|1.73|-1.75|0.37|-3.28|3.56|0|0|6.48|0.81|6.75|8|9.25|3.78|1.14|0.78|0|0|36665981|47579000|72285000|765125200|668770155|675632706|3627707|25.77|11.6|2539
2020-11-01 14:32:50|russ2000_0966|WRLD|126|202009|202009|114|199203|202009|35.4|16.55|2.55|2|1.87|1.41|2.92|2.01|1.14|1.16|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.96|1.62|0|0|7132810|13988000|121245000|1149762000|738850000|783233775|9182076|105.55|-17.22|3744
2020-11-01 14:32:52|russ2000_0968|PLAB|141|202006|202006|124|198909|202009|29.21|16.81|1.6|1.04|1.53|1.04|1.59|0.81|0.41|0.07|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.99|2.47|1.88|1.17|0|0|121789262|260597000|623247000|598932100|631917000|636158250|3531745|9.75|-9.76|1775
2020-11-01 14:32:54|russ2000_0970|PDFS|78|202006|202006|62|200206|201712|484.05|112.14|3.67|6.96|4.53|7.01|2.96|3.46|0.01|0|0.64|0.3|0|0|-2.06|-3.15|4.15|6|3.33|1.47|1.69|1.74|0|0|70489414|103441000|47468000|579872500|617093220|615297060|3332553|18.71|43.22|353
2020-11-01 14:32:55|russ2000_0971|MRTN|138|202009|202009|135|198612|202009|24.83|20.4|0.81|1.53|0.87|1.57|1.5|2.09|0.56|0|1.46|0.68|0.49|0.69|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|9609162|88279000|664570000|1261071700|1349350656|1359113280|5935473|16.32|17.81|4087
2020-11-01 14:32:56|russ2000_0972|TTI|126|202006|202006|93|199012|201403|119.71|6501.8|1.7|1.05|1.35|0.07|2.3|7.25|2.27|95.16|0|0|0|0|2.55|-14.56|1.57|2|2.68|1.07|1.48|3.93|0|0|25971451|56722000|789108000|954672000|64292200|64302569|899592|0.5108|-74.59|2600
2020-11-01 14:33:00|russ2000_0974|INAP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:00|russ2000_0975|STRA|98|202006|202006|95|199612|202009|30.01|17.62|4.54|1.76|5.22|1.97|12.35|1.5|0.39|0|4.1|1.5|1.29|2.62|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|117021237|493425000|198665000|1739165600|2032728663|2013437640|22349377|91.47|-40.54|3076
2020-11-01 14:33:01|russ2000_0979|TOWR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:01|russ2000_0981|XLRN|34|202006|202006|-154|202106|198200|0|0|66.91|72.85|71.84|68.44|7.72|15.99|-0.17|0|-8.09|0|0|0|-38.38|-30.75|0|0|6.33|6.28|0.89|-0.21|0|0|216990452|389810000|28787000|6350376900|6095378751|6060865800|46742276|112.53|150.25|237
2020-11-01 14:33:02|russ2000_0982|ADC|107|202009|202009|102|199503|202009|19.11|34.59|11.11|20.3|7.04|13.63|1.67|1.56|0.94|0.51|-1.44|-21.98|7.45|3.72|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|5731718|14715000|300978000|4657181600|3523778620|3471924748|29629906|63.64|-13|41
2020-11-01 14:33:03|russ2000_0983|WASH|131|202009|202009|123|198912|202009|19|7.98|5.51|2.13|3.43|2.47|1.82|1|1.93|1.6|-0.06|16.59|3.54|6.65|5.01|4.26|0|0|1.57|1.1|0.55|0.54|1554702800|4285693000|216200368|1125865000|57572000|245627700|529197732|530939220|1850033|30.66|-36.53|619
2020-11-01 14:33:05|russ2000_0984|TNET|31|202009|202009|25|201406|202009|672.13|13.67|0.96|0.97|0.88|1.03|30.65|6.4|-1.49|0.98|-0.56|3.09|0|0|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|252088179|624000000|128000000|3953389400|3968389360|4033760000|14338415|59.32|-7.37|2800
2020-11-01 14:33:06|russ2000_0986|PRSC|70|202006|202006|63|200409|202006|25.45|113.16|0.91|0.86|0.81|0.85|2.7|3.64|0.96|0|0|0|0|0|4.69|13.01|3.23|7|5.11|1.21|0.59|0.9|0|0|57462723|41786000|40657000|1275300000|1311786999|1215039816|7332058|92.91|43.64|3800
2020-11-01 14:33:08|russ2000_0987|FOR|53|202006|202006|51|200712|202009|38.27|16.7|4.51|1.39|3.84|1|1.11|1.01|0.49|0.76|-2.11|-27.44|0|0|1.58|3.69|1.81|2|6.31|0.82|2.04|2.27|0|0|135017080|355600000|4400000|1136260200|850660230|851370000|1724253|17.7|2.66|128
2020-11-01 14:33:09|russ2000_0988|RUTH|70|202006|202006|59|200509|202006|22.92|9.87|1.36|1.15|1.15|0.86|5.1|3.59|0.73|1.26|5.69|-6.63|2.18|4.88|15.41|-1.3|5.1|4|5.25|8.5|1.24|3.64|0|0|7143797|96127000|337040000|425325800|377631534|331261378|15890248|11.06|-40.07|5740
2020-11-01 14:33:11|russ2000_0989|IMKTA|139|202006|202006|124|198909|202009|15.32|5.43|0.36|0.32|0.17|0.17|1.32|1.01|1.73|1.07|2.73|6.66|3.85|1.74|3.9|9.23|3.95|9|1.8|7.5|0.67|0.69|0|0|25475657|152121100|1387301000|1437838300|770682792|770682792|4086356|38.04|-2.11|27000
2020-11-01 14:33:12|russ2000_0990|FTD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:13|russ2000_0991|MOV|114|202006|202006|107|199306|202003|62.49|6.02|1|0.32|1|0.46|1.42|0.68|0.32|0.13|2.52|8.36|1.26|7.33|5.75|-26.26|4.25|8|2.8|8.13|0.98|0.57|0|0|85821928|170195000|108057000|132040900|252905801|253548400|1958642|10.91|-49.57|1145
2020-11-01 14:33:14|russ2000_0992|ENT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:14|russ2000_0993|ASCMA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:14|russ2000_0994|ANH|88|202006|202006|78|199906|201812|28.74|11.24|93.54|110|32.87|41|0.91|0.57|3.36|1.25|-11.61|25.68|11.9|14.63|2.79|-12.61|0|0|3.1|1.48|0.56|3.07|0|0|11293261|29508000|987000|748538700|162437080|169781000|953691|1.64|-52.29|12
2020-11-01 14:33:15|russ2000_0996|HAYN|86|202006|202006|64|200409|202009|87.66|41.68|1.02|0.42|1.05|0.5|1.79|0.73|-0.24|0.1|2.13|1.79|2.27|5.15|5.42|1.66|2|3|3.87|1.35|1.47|0.82|0|0|31722156|65466000|162634000|179131400|214597421|213197750|1696182|17.09|-46.92|1776
2020-11-01 14:33:17|russ2000_0997|VVI|146|202006|202006|121|198912|202003|75.19|20.6|0.59|0.8|0.44|0.41|2.04|2.77|0.81|3.08|8.56|-8.76|6.37|1.92|4.02|-32.49|1.3|1|1.88|5.19|1.11|2.52|0|0|88075523|154216000|577814000|816321100|425586062|422474060|6901623|20.83|-68.98|5361
2020-11-01 14:33:18|russ2000_0998|LRN|61|202009|202009|47|200812|202009|61.08|22.71|1.24|0.97|1.21|0.93|2.15|1.52|0.02|0.4|0.68|-1.19|0|0|5.52|3.55|6.4|8|8.79|7.34|0.74|0.9|0|0|137924418|308784000|150436000|1073143200|1094116188|1087025460|43275588|26.34|2.27|4950
2020-11-01 14:33:21|russ2000_0999|KFRC|106|202006|202006|101|199506|202009|56.54|14.96|0.75|0.56|0.69|0.52|3.2|4.63|0.28|0.66|9.54|18.06|2.08|2.42|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|10970485|52371000|45587000|753680100|705874140|678079260|4150629|32.17|-14.78|13900
2020-11-01 14:33:22|russ2000_1000|GRC|147|202009|202009|123|198912|202009|25.63|28.6|1.26|1.84|1.36|2.13|2.25|2.41|0.04|0|2.53|2.2|2.52|1.97|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|23488588|93665000|109157000|675299900|768964920|768655590|1416062|29.46|-15.32|1200
2020-11-01 14:33:23|russ2000_1001|NOG|83|202006|202006|46|200812|202006|47.96|1.01|11.25|2.65|8.64|0.52|9.64|1.82|0.95|7.03|-8.76|-8.19|0|0|-8.92|-35.1|2.72|2|14.56|9.19|1.93|2.33|0|0|24972722|1838000|1009083000|1243706400|256371360|238414344|3242030|5.74|-70.71|24
2020-11-01 14:33:24|russ2000_1003|NWLI|146|202006|202006|143|198412|202009|8.73|6.21|0.06|-4.67|0.94|0.98|0.64|0.3|0.09|0|0.16|0.18|0.18|0.2|8.58|4.96|0|0|0.86|0.42|0.99|1.55|0|0|1773356846|3823816000|1600000|-3159264300|664551720|664551720|1987599|182.77|-31.9|287
2020-11-01 14:33:26|russ2000_1004|PRAH|29|202006|202006|21|201506|202009|135.62|31.12|2.41|2.35|2|2.12|5|5.56|1.36|1.1|-1.83|4.17|0|0|5.29|8.99|4.87|6|2.46|1.46|0.73|1.06|0|0|126339600|168229000|370749000|7606944800|6486956128|6538518080|31128568|101.44|-7.11|17500
2020-11-01 14:33:27|russ2000_1005|MITT|36|202006|202006|31|201206|202003|61.15|1.15|20.98|5.44|11.53|0.78|0.95|1.07|1.02|0.72|6.41|52.51|17.8|68.84|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|48466661|68150000|0|565786400|99693408|90690840|2767141|2.76|-81.55|
2020-11-01 14:33:27|russ2000_1006|HSTM|83|202009|202009|60|200509|202009|60.96|38.6|2.58|2.01|3.29|2.63|4.45|1.89|0.01|0|0|0|0|0|0.64|5.35|4.48|7|1.57|3.59|1.11|0.01|0|0|63730871|149673000|51358000|486265000|635938020|642741750|3283683|20.07|-22.77|876
2020-11-01 14:33:29|russ2000_1008|SRPT|94|202006|202006|-154|202106|198200|0|0|95.92|21.6|108.83|23.64|11.94|10.57|0.12|0.67|-12.98|-2.91|0|0|-92.22|-33.02|3.46|5|10.93|11.62|1.47|1.27|0|0|217623623|2061308000|227537000|9657361300|11014233846|10949046240|111350954|140.43|88.37|743
2020-11-01 14:33:31|russ2000_1009|APEI|62|202006|202006|52|200709|202009|22.72|32.03|2.72|0.69|2.93|1.46|5.86|1.42|0|0|1.51|10.05|0|0|21.8|4.41|7.04|9|8.01|2.02|0.82|0.54|0|0|112249304|216038000|84562000|201089400|417127430|421384120|2365220|28.19|27.52|2640
2020-11-01 14:33:32|russ2000_1010|TCBK|119|202009|202009|110|199303|202009|20.88|11.55|1.55|-2.77|2.89|2.43|1.64|0.81|0.37|0.09|2.69|5.33|2.57|3.59|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|297139546|1798571000|115134000|-984936400|729052606|731834670|1547997|24.49|-32.53|1124
2020-11-01 14:33:34|russ2000_1012|NLS|86|202006|202006|77|199912|201903|21.38|11.58|1.08|1.37|1.4|1.38|3.17|5.77|0.1|0.16|5.56|0.44|0.99|0|9.11|-7.54|5.51|10|11.35|17.32|1.69|3.44|0|0|43257853|45656000|43759000|483014400|514233720|513238440|50612174|17.16|1168.7|434
2020-11-01 14:33:35|russ2000_1014|PGTI|66|202006|202006|57|200606|202009|29.53|28.26|1.49|1.69|1.14|1.3|3.4|2.29|1.25|0.93|-4.87|-0.54|0|0|-0.98|4.4|4.95|7|2.73|1.5|1.05|2.08|0|0|31735367|98353000|169410000|1356156300|1033028256|1036132800|5003895|17.52|6.33|3000
2020-11-01 14:33:39|russ2000_1017|GNMK|47|202009|202009|-154|202106|198200|0|0|12.35|7.35|11.72|6.14|8.05|10.77|0.71|0.75|-18.46|-9.24|0|0|-65.03|-37.84|3.83|8|7.36|9.87|1.2|4.3|0|0|55662198|137277000|23792000|945727200|1012261200|944697600|16438796|14.2|106.64|437
2020-11-01 14:33:39|russ2000_1018|LPSN|82|202006|202006|37|200406|201309|81.91|364.07|4.55|10.75|5.12|10.3|6.35|24.01|0.08|1.29|-4.3|-0.09|0|0|-14.6|-32.51|5.47|9|3.3|15.86|1.31|2.1|0|0|53224561|173177000|104394000|3451608700|3432462984|3413185092|36437652|51.99|47.8|1341
2020-11-01 14:33:41|russ2000_1019|ACTG|101|202006|202006|60|200306|201806|114.52|103.75|7.48|13.28|37.49|21.15|2.75|1.05|0.03|0.66|2.98|-9.26|2.68|0|-16.69|-6.08|2.46|1|4.94|2.5|1.05|0.7|0|0|107247380|183977000|1249000|111656900|171092167|170147286|606108|3.47|25.91|17
2020-11-01 14:33:42|russ2000_1020|DCOM|100|202009|202009|97|199606|202009|18.66|9.43|10.57|5.27|4.64|2.02|1.51|0.65|2.13|1.89|2|19.99|3.36|4.95|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|115604175|229056000|58236000|1573722200|373793238|375986247|2113178|11.31|-48.07|457
2020-11-01 14:33:43|russ2000_1021|UFI|147|202009|202009|119|199006|202003|23.32|62.11|0.84|0.41|0.69|0.42|1.65|0.74|0.49|0.3|3.46|5.19|0.5|0|4.13|-12.02|1.74|2|1.51|1.28|1.24|1.18|0|0|36712123|78095000|213186000|253544300|236854344|236833800|1272702|12.84|-41.42|2560
2020-11-01 14:33:44|russ2000_1022|PKD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:44|russ2000_1023|DPLO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:45|russ2000_1024|QTS|34|202009|202009|24|201312|201912|370.2|540|8.93|10.87|5.88|7.28|3.2|3.69|0.74|1.07|-7.27|-5.24|3.25|2.94|0.91|0.86|3|3|6.52|14.39|0.87|0.24|0|0|19063300|21998000|54274000|6173789700|4061153746|3766894460|40898373|63.02|25.57|612
2020-11-01 14:33:45|russ2000_1026|IPAR|133|202006|202006|123|198912|202009|22.07|32.76|1.47|2.03|1.53|2.1|2.84|2.53|0.14|0.05|1.2|2.62|1.36|3.24|11.5|5.74|3.98|9|1.34|1.04|1.34|0.94|0|0|84837619|194968000|37026000|1151025600|1177742610|1177720200|4739553|37.35|-46.62|402
2020-11-01 14:33:46|russ2000_1027|COKE|146|202006|202006|139|198512|202009|74.4|39.91|0.99|0.67|0.47|0.47|16.98|5.68|25.4|2.44|1.14|1.67|2.11|0.42|2.06|3.77|3.71|9|1.17|1.7|0.57|1|0|0|18963900|77550000|1131066000|3256833100|2256062116|2272019200|7334538|240.68|-20.8|16900
2020-11-01 14:33:48|russ2000_1028|GDOT|44|202006|202006|41|201006|202009|34.92|53.27|1.56|0.63|2.42|2.28|4.46|2.69|0.08|0|2.77|0.01|0|0|14.69|5.23|6.05|7|6.58|4.35|1|1.02|0|0|689660558|1931467000|171734000|769950000|2697361170|2690630040|21485536|50.61|98.1|1200
2020-11-01 14:33:49|russ2000_1029|GBL|90|202006|202006|87|199812|202009|12.53|5.14|1.73|0.94|2.52|1.08|4.06|4.18|0.18|0.32|8.37|2.84|0.51|0.69|75.21|81.2|5.48|10|0.94|0.65|1.26|1.46|0|0|318930435|58117000|2678000|285303500|319674472|308409920|222179|11.57|-36.97|189
2020-11-01 14:33:50|russ2000_1031|HTLF|83|202009|202009|79|200012|202009|46.27|8.29|2.98|2.04|2.35|1.89|1.43|0.65|1.65|0.46|0.83|1.89|1.73|2.6|4.29|6.39|0|0|2.34|0.89|0.57|1.5|4037046671|12708699000|633008361|334784000|197914000|1713049600|1106377573|1107295420|3418898|29.995|-29.82|1908
2020-11-01 14:33:51|russ2000_1032|LE|30|202006|202006|27|201312|202009|24.55|42.24|0.66|0.58|0.45|0.37|1.84|1.56|1.38|1.14|0|0|0|0|0.21|1.73|7.52|9|10.92|4.88|0.96|3.56|0|0|132201852|62624000|190885000|842574400|523294200|527049900|2851723|16.05|26.59|5100
2020-11-01 14:33:53|russ2000_1034|BFS|110|202006|202006|107|199312|202009|41.11|19.69|9.44|8.86|4.51|2.76|37.89|3.3|-4.5|3.16|0.52|0.33|5.75|7.98|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|13695988|66457000|1080058000|1975944000|620448966|620324040|2874413|26.58|-51.24|67
2020-11-01 14:33:56|russ2000_1035|ATRI|145|202006|202006|119|199012|202009|16.52|33.03|2.24|7.32|2.38|7.5|2.67|4.9|0.08|0|5.65|2.44|2.91|1.02|18.12|15.1|3.33|7|0.94|3.13|0.72|0.04|0|0|16791772|30673000|87867000|1114281000|1144954000|1151214000|3679211|626|-19.66|616
2020-11-01 14:33:59|russ2000_1036|GHDX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:33:59|russ2000_1038|LDL|147|202009|202009|140|198412|201912|25.77|49.68|0.81|0.65|0.78|0.38|1.78|1.18|0.28|1.14|0.21|2.52|0.13|0|8.15|-21.43|2.83|5|1.2|4.56|1.1|4.09|0|0|23979947|122043000|227828000|454759600|293310436|287332880|1766641|16.54|-33.6|3250
2020-11-01 14:34:01|russ2000_1040|CTBI|123|202009|202009|117|199106|202009|14.14|8.41|1.91|-3.34|3.06|2.49|1.47|0.78|0.45|0|3.5|7.74|3.47|5.4|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|300039402|1007295000|55651000|-504210500|502875396|501671520|1687940|28.26|-33.63|1000
2020-11-01 14:34:05|russ2000_1041|RMTI|91|202006|202006|8|200403|200603|235.74|900|3.35|1.14|3.21|1.13|20.75|6.08|0.41|1.28|-6.98|-13.52|0|0|-90.94|-95.62|2.28|2|6.77|4.58|1|0.63|0|0|18505723|39955300|4746600|79373500|98564548|74288602|3156141|1.07|-65|299
2020-11-01 14:34:06|russ2000_1042|KPTI|32|202006|202006|-154|202106|198200|0|0|967.8|10.73|1129.91|11.75|5.42|8.26|0.28|0.88|-14.88|-15.1|0|0|-74.99|-91.26|3.4|6|9.69|20.37|2.13|-0.09|0|0|180704367|296717000|12605000|889840700|1071143600|1069260200|18517375|14.6|48.57|347
2020-11-01 14:34:06|russ2000_1044|WMK|146|202006|202006|119|199012|202009|17.07|12.77|0.59|0.28|0.65|0.33|1.78|1.16|0|0|5.18|2.62|2.7|2.58|9.43|9.5|4.32|9|1.62|7.19|0.46|0.22|0|0|99315827|225146000|1090125000|1065977200|1291123200|1291123200|4131011|48|25.85|23000
2020-11-01 14:34:08|russ2000_1045|ENVA|33|202009|202009|24|201409|202009|14.87|4.92|1.43|0.87|0.7|0.45|2.27|0.86|3.09|1.51|-2.56|12.65|0|0|7.72|2.21|7.12|8|5.63|4.85|2.09|1.46|0|0|91978935|490033000|80332000|866969800|493530763|497469280|5136600|16.39|-24.93|1325
2020-11-01 14:34:08|russ2000_1046|UHT|138|202006|202006|135|198612|202009|20.21|39.85|11.61|13.36|10.18|10.15|2.48|4.72|0.64|1.69|5.78|3.13|7.57|4.83|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|28933152|6342000|8929000|1059514200|784729504|784239390|2855664|56.99|-44.56|5
2020-11-01 14:34:10|russ2000_1047|HFWA|92|202009|202009|89|199806|202009|26.49|16.87|0.92|-2.58|3.47|2.88|1.41|0.82|0.16|0.03|3.15|8.71|2.62|4.3|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|341194385|1410734000|86897000|-729529600|660390417|660177093|3348139|18.39|-29.5|884
2020-11-01 14:34:11|russ2000_1049|YRCW|146|202006|202006|96|199503|201903|30.38|9.29|0.26|0.13|0.14|0.03|1.29|3.47|-0.73|-1.39|-30.35|-368.39|0.31|0|-6.36|-30.43|2.91|4|9.39|1.85|2.04|1.7|0|0|87163469|264200000|1032900000|593372100|208872104|133362320|6257586|3.92|-3.74|29000
2020-11-01 14:34:13|russ2000_1052|FORM|71|202009|202009|67|200312|202009|40.01|25.18|2.23|2.69|3.3|2.91|2.14|2.7|0.04|0.05|-1.91|-0.34|0|0|-2.97|9.14|3.04|7|5.11|1.77|1.34|0.94|0|0|265435887|241468000|112689000|1723696700|1929170655|1966004730|13877171|24.93|35.5|1836
2020-11-01 14:34:14|russ2000_1053|FIBK|71|202009|202009|42|201003|202009|15.05|12.35|-1.65|-3.78|3.08|3.11|1.28|1.02|0.2|0.1|3.4|6.75|2.88|4.18|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|1535995075|1860600000|309500000|349012800|2010212750|2041027625|8817811|31.85|-23.64|2473
2020-11-01 14:34:15|russ2000_1055|TG|130|202006|202006|115|199112|202009|31.3|185.88|0.79|0.54|0.71|0.54|1.56|1.42|0.33|0.1|3.32|6.11|1.37|2.42|6.29|0.68|2.23|6|1.47|0.72|1.14|0.87|0|0|44988695|39930000|247799000|492466300|498421582|497193320|1463014|14.87|-23.82|3000
2020-11-01 14:34:16|russ2000_1057|ROCK|109|202009|202009|105|199406|202009|21.49|24.49|0.89|1.79|0.66|1.91|1.51|2.84|0.64|0|-0.34|0.36|0.46|0|3.68|11.68|2.41|7|2.78|1.46|1.43|0.93|0|0|48073185|179816000|128106000|1936908300|2116724300|2140500400|12626123|65.14|41.79|1932
2020-11-01 14:34:18|russ2000_1058|PLOW|47|202006|202006|41|201003|202006|32.97|20.83|2.32|2.08|1.68|1.59|2.78|4.24|1.1|1.45|-9.27|-4.97|3.95|3.25|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|18367022|34932000|81574000|1015102500|781726500|781726500|3034457|34.2|-23.27|1677
2020-11-01 14:34:20|russ2000_1060|CMCO|99|202006|202006|96|199609|202009|19.52|20.82|0.97|1.33|0.6|1.07|1.65|1.69|1.57|0.59|-0.76|0.68|0.63|0.73|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|47120688|152236000|76662000|913979500|790497510|787846200|2531828|33.1|-5.28|2997
2020-11-01 14:34:22|russ2000_1063|SYBT|119|202009|202009|110|199303|202009|16.83|13.4|3.09|2.27|4.2|4.22|2.51|1.8|0.29|0.15|2.33|3.26|2.15|3.17|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|160920101|49517000|56832000|722918700|772435680|774035560|2443050|34.04|-7.22|620
2020-11-01 14:34:24|russ2000_1064|CLNE|62|202006|202006|38|201103|202009|27.42|15.5|3.34|1.32|2.83|1.5|1.91|0.95|0.52|0.07|-3.93|4.37|0|0|-10.78|5.3|1.86|4|10.25|1.38|1.48|1.33|0|0|134644561|95685000|333433000|443513400|494776864|497661848|3979391|2.48|23.33|412
2020-11-01 14:34:28|russ2000_1065|PAHC|31|202006|202006|26|201403|202009|104.13|21.22|1.89|1.26|1.51|0.88|19.88|3.74|3.91|2.06|0.72|0.74|1.49|2.76|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|50355714|91343000|170982000|999556600|703892640|704769600|2426238|17.4|-17.69|1700
2020-11-01 14:34:29|russ2000_1067|AXDX|98|202006|202006|60|199606|201106|57.11|23.27|1655.24|64.73|1637.74|57.3|9.38|89.19|-0.01|-3.79|-1.35|-0.58|0|0|-26|-65.92|1.42|1|7.11|27.81|1.04|1.93|0|0|33781038|88694000|11573000|652312400|599619670|591043700|3292217|10.66|-42.86|275
2020-11-01 14:34:30|russ2000_1068|TGTX|98|202006|202006|-154|202106|198200|0|0|3461.37|20186|3173.04|17747.12|10.08|17.45|-1.14|0.15|-89.68|-14.61|0|0|-166.19|-282.47|1.6|2|6.06|11.06|0.66|2|0|0|28527312|275570000|11629000|3142995600|3389132592|3006576984|53094941|26.76|363.19|134
2020-11-01 14:34:31|russ2000_1069|BZH|111|202006|202006|107|199312|202009|13.16|12.82|0.77|0.64|0.26|0.18|1.05|0.73|2.57|2.09|0.82|8.88|0.47|0|1.53|1.71|1.88|5|17.13|5.36|2.43|2.06|0|0|182387537|152266000|38138000|1436932200|409465320|391696800|6596500|13.2|-11.41|1205
2020-11-01 14:34:32|russ2000_1070|AVAV|65|202006|202006|55|200612|202009|52.66|54.16|2.4|4.21|3.06|4.99|2.64|3.54|0|0|0.14|0.2|0|0|8.37|6.83|4.72|7|7.19|4.59|0.66|0.09|0|0|179716759|318173000|36519000|1522394300|1840627256|1846858232|13226445|76.36|34.4|828
2020-11-01 14:34:33|russ2000_1071|RARE|32|202009|202009|-154|202106|198200|0|0|45.49|26.14|50.71|22.7|6.34|7.5|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|412818900|765520000|85406000|4232922400|4998442383|5025606178|27923472|82.19|100.24|740
2020-11-01 14:34:34|russ2000_1072|MRCY|92|202006|202006|89|199806|202009|36.67|49.65|2.86|4.91|3|5.36|2.86|3.13|0.22|0|0|0|0|0|6.27|6.27|3.92|6|3.57|2.27|1.41|0.58|0|0|93139341|226838000|148350000|4110968500|4310091288|4279432620|24702606|77.46|-11.62|1947
2020-11-01 14:34:35|russ2000_1073|ITCI|29|202006|202006|-154|202106|198200|0|0|1622.21|2793.29|2102.32|3954.36|4.43|5.34|0.01|0|-8.52|-16.15|0|0|-35.7|-62.66|0|0|7.6|7.43|0.95|1.6|0|0|306282600|407758900|22271400|1618683100|2026442048|1704578404|79578177|25.66|240.53|330
2020-11-01 14:34:35|russ2000_1075|MPAA|100|202006|202006|100|199403|201903|21.58|94.35|1.02|0.8|0.83|0.57|1.63|1.09|0.24|0.5|-4.26|0.18|0|0|6.43|-0.95|2.99|4|7.64|13.82|-0.18|1.55|0|0|10984968|28525000|115040000|402656500|295675788|295269672|1342949|15.56|-3.89|4012
2020-11-01 14:34:36|russ2000_1076|HASI|35|202006|202006|30|201303|202009|53.55|32.52|36.74|26.72|15.77|18.31|4.35|2.96|4.57|1.62|-17.36|-9.41|5.61|3.19|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|61478081|541825000|0|4327845200|3099177222|3101865594|33244160|42.27|45.01|60
2020-11-01 14:34:37|russ2000_1077|BMTC|138|202009|202009|115|199112|202009|32.44|14.98|2.27|-1.32|3.11|2.2|1.81|0.81|0.47|0.31|1.08|9.6|2.7|4.22|9.13|3.79|0|0|1.13|1.83|0.6|0.81|1072502803|4243648000|175762033|822207000|101126000|-137557600|496360434|497603934|1900089|24.87|-31.88|684
2020-11-01 14:34:38|russ2000_1078|GTS|77|202006|202006|51|200712|202009|12.98|9.51|-0.08|-0.28|0.25|0.12|0.75|0.43|0.22|0.07|3.66|3.72|0|0|7.34|4.44|0|0|3.99|6.47|0.59|1.14|0|0|707179620|1433822000|126685000|-945762100|418829912|415858131|1866667|17.87|33.36|4074
2020-11-01 14:34:39|russ2000_1079|ERA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:39|russ2000_1080|HK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:40|russ2000_1083|TNK|53|202006|202006|50|200803|202009|12.06|1.48|3.42|0.48|1.34|0.34|0.98|0.31|1.34|0.27|-6.63|15.08|9.83|0|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|60869235|167907000|1683734000|520339000|365308000|368329108|6690081|10.84|5.04|2200
2020-11-01 14:34:42|russ2000_1084|TTMI|83|202009|202009|79|200012|202009|33.9|7.13|1.22|0.8|1.08|0.53|1.53|0.87|0.61|1.03|-3.14|-0.27|0|0|3.96|8.4|2.52|4|6.59|9.47|1.83|1.07|0|0|176019123|663285000|682859000|554449500|1217458410|1226403850|14701994|11.41|-6.36|25700
2020-11-01 14:34:43|russ2000_1085|MTSI|40|202006|202006|17|201206|201609|124.63|91.33|3.95|5.41|3.17|4.57|4.6|8.32|0.92|2.41|-3.33|0.33|0|0|-2.28|-5.56|5.06|6|8.16|7.09|1.92|2.4|0|0|142955447|265118000|122000000|2669483100|2274769053|2271731960|18496306|34.01|46.68|1100
2020-11-01 14:34:47|russ2000_1086|SRCE|147|202009|202009|123|198912|202009|19.38|10.28|2.29|-0.32|3.31|2.44|1.54|0.9|0.44|0.17|1.48|4.95|1.98|3.7|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|324919698|1146002000|151897000|-173505000|788073024|788036016|1697183|30.84|-32.56|1175
2020-11-01 14:34:49|russ2000_1089|ATSG|73|202006|202006|64|200306|201906|15.52|40|1.12|1.92|0.69|1.08|2.46|3.01|1.83|3.06|-1.72|-1.68|0|0|-3.19|4.95|3.1|4|2.65|2.65|1.97|0.74|0|0|51501114|60253000|1931934000|2952406400|1493320388|1481797800|9824702|25.06|21.77|4655
2020-11-01 14:34:50|russ2000_1091|TVPT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:51|russ2000_1092|CMTL|125|202006|202006|117|199106|202009|22.47|51.43|0.98|0.82|1.21|0.58|1.65|0.66|0.38|0.27|11.3|4.83|3.73|2.78|7.87|1|3.15|6|3.99|5.58|1.21|2.74|0|0|143890316|47878000|57070000|461539900|358431840|360028800|4689270|14.4|-49.31|2034
2020-11-01 14:34:52|russ2000_1093|EZPW|113|202006|202006|110|199209|202003|42.31|32.54|1.01|0.25|1.05|0.32|1.21|0.41|0.26|0.36|1.25|11.73|0.2|0|5.59|-4.76|4.05|8|5.31|14.19|1.29|1.53|0|0|44814548|311130000|262689000|213747000|276991034|277811930|1649708|5.03|-22.08|7300
2020-11-01 14:34:54|russ2000_1094|GPX|146|202006|202006|131|198712|202009|20.28|16.91|0.77|0.4|0.58|0.31|1.4|0.81|0.55|0.28|1.79|9.24|0|0|2.79|3.35|2.6|5|1.21|1.82|0.74|2.2|0|0|13192561|12097000|28984000|210092400|164539376|165875480|372745|9.64|-24.92|4856
2020-11-01 14:34:56|russ2000_1095|USCR|44|202006|202006|40|201009|202009|99.06|23.61|0.81|0.84|0.55|0.33|3.09|1.38|1.83|2.16|-3.43|-1.88|0|0|-0.23|1.86|4.76|5|9.71|8.25|1.21|1.48|0|0|45785512|17500000|864400000|1248649100|484968000|482064000|7214392|29.04|-47.47|3173
2020-11-01 14:34:57|russ2000_1096|PATK|145|202009|202009|123|198912|202009|36.18|16.82|0.38|0.84|0.26|0.59|1.7|2.57|0.91|1.29|2.73|1.81|0.61|1.74|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|6145234|62347000|280862000|1965274200|1348769224|1319048640|10216398|57.52|34.14|7500
2020-11-01 14:34:58|russ2000_1097|DFRG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:58|russ2000_1098|NCS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:34:59|russ2000_1099|UBA|147|202006|202006|89|199806|202009|27.37|31.7|9.21|7.13|5.57|2.87|1.88|1.1|0.41|0.59|1.36|8.72|6.09|8.1|5.28|3.23|0|0|1.87|1.06|0.58|1.06|0|0|12281891|42271000|522570000|900362200|381036219|369187710|3527601|9.51|-58.6|57
2020-11-01 14:35:00|russ2000_1101|BUSE|91|202009|202009|87|199812|202009|18.72|8.68|2.53|-3.64|3.75|2.17|2.03|0.69|0.59|0.24|1.29|5.89|3.26|5.48|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|543932319|479721000|155462000|689515800|866357758|869262450|2371936|15.89|-35.25|1480
2020-11-01 14:35:02|russ2000_1102|INTL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:02|russ2000_1103|RNG|32|202006|202006|-154|202106|198200|0|0|8.96|23.62|8.92|23.31|20.42|45.11|9.86|1.94|-2.37|-0.54|0|0|-36.54|-8.55|8.25|9|4.08|6.88|0.84|0.38|0|0|282036033|773756000|152530000|24707949300|24353787850|25853158450|282882471|274.61|118.62|2363
2020-11-01 14:35:03|russ2000_1104|DHIL|86|202009|202009|62|200503|202009|22.09|10.94|4.5|2.3|5.11|3.24|5.15|1.94|0|0|8.07|17.52|0|0|23.06|18.82|6.87|6|1.21|2.58|1.1|1.53|0|0|27930778|117753700|5866600|282023900|399777536|406876720|1317678|126.32|-5.37|129
2020-11-01 14:35:05|russ2000_1105|PETX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:05|russ2000_1106|KELYA|146|202006|202006|121|198912|202003|30.06|4.42|0.32|0.09|0.36|0.14|2.06|0.59|0.06|0|2.85|5.56|1.91|1.76|8.03|-8.7|3.89|8|1.93|1.82|1.03|1.62|0|0|65042954|216200000|127400000|457882000|669672000|671376000|2570084|17.04|-29.64|447700
2020-11-01 14:35:06|russ2000_1107|UTL|146|202006|202006|123|198912|202009|22.93|17.97|1.63|2.62|0.75|1.38|1.63|1.5|1.41|1.34|-1.13|1.41|5.35|3.87|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5644519|4200000|1152100000|1093095700|579453168|575736000|2671948|38.64|-39.09|513
2020-11-01 14:35:07|russ2000_1108|ANIP|83|202006|202006|53|200612|202003|265.18|84.48|109.54|2.58|120.35|1.71|6.3|1.82|0.37|0.99|-11.75|0.07|0|0|-59.66|-5.14|5.34|7|6.4|4.47|2.02|0.66|0|0|32571757|27702000|39937000|509915000|347905467|337589070|2002889|28.21|-60.98|338
2020-11-01 14:35:09|russ2000_1111|CEVA|72|202006|202006|63|200412|202009|154.31|562.43|4.89|7.3|7|8.98|2.26|3.46|0|0|1.17|1.1|0|0|1.94|0.63|3.74|7|3.05|2.47|1.25|1.07|0|0|102634592|156110000|18103000|716282000|867584879|866809290|5594502|39.37|33.59|382
2020-11-01 14:35:10|russ2000_1112|FSTR|146|202006|202006|131|198712|202009|21.05|5.12|0.43|0.33|0.34|0.25|1.11|0.88|0.67|0.34|0.7|6.39|0.26|0|3.98|12.56|2.57|6|1.48|1.53|1.07|1.28|0|0|28184380|7387000|97334000|192286300|141747408|142560660|365749|13.42|-38.07|2011
2020-11-01 14:35:11|russ2000_1113|PBY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:11|russ2000_1114|SJW|146|202006|202006|119|199012|202009|31.19|66.88|3.3|6.31|2.89|3.47|1.89|1.94|0.9|1.66|-0.24|-10.67|3.62|2.07|5.54|1.31|2.15|3|1.29|1.29|0.56|0.59|0|0|22766314|23317000|2206033000|3198199300|1735526362|1745659552|5589735|60.86|-10.88|732
2020-11-01 14:35:13|russ2000_1115|KOP|60|202006|202006|55|200612|202009|18.95|6.49|0.83|0.77|0.47|0.26|17.37|2.5|3.64|5.16|1.09|4.65|1.88|0|7.1|6.32|4.18|6|2.75|2.3|1.66|2.9|0|0|43921667|33000000|472000000|1324565600|440065587|440531880|3091990|20.91|-24.57|2120
2020-11-01 14:35:13|russ2000_1116|GLUU|62|202006|202006|22|201409|202003|205.98|101.15|1.94|2.21|1.89|2.69|3.97|3.59|0.15|0|-6.72|-9.59|0|0|-35.97|-4.84|6.57|10|8.45|9.15|1.74|0.54|0|0|64636339|283057000|51332000|1028243600|1310191575|1201774525|30669007|7.675|55.51|715
2020-11-01 14:35:14|russ2000_1117|PGI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:14|russ2000_1118|FPRX|32|202006|202006|4|201512|201612|5.12|5.61|9.96|2.5|14.66|9.18|3.85|1.44|0|0|-8.89|0.58|0|0|-53.44|-66.13|0|0|6.42|4.67|2.43|2.46|0|0|248541733|127058000|46671000|45093100|166761640|166497500|1240197|4.7|21.29|87
2020-11-01 14:35:15|russ2000_1122|CENTA|113|202006|202006|55|200612|202009|48.38|17.98|0.72|0.84|0.48|0.78|1.42|1.87|0.86|0.66|3.64|5.61|0|0|3.05|6.42|0|0|3.19|1.08|1.05|0.9|0|0|61747780|495339000|338351000|2176368600|1976738738|1957631520|7875808|36.14|26.83|5800
2020-11-01 14:35:16|russ2000_1124|NNBR|110|202006|202006|99|199403|201812|42.23|17.31|1.41|1.29|1.06|0.28|2.25|3.81|1.1|14.47|-8.93|-99.15|2.91|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|18593838|82695000|421194000|975403000|220574520|217736520|2216932|5.16|-27.63|5787
2020-11-01 14:35:18|russ2000_1126|HVT|146|202006|202006|123|198912|202009|26.66|14.64|0.59|0.33|0.44|0.57|1.29|1.49|0.54|0|2.5|10.91|2.02|3.58|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|27425093|151055000|346299000|243000200|394069860|397545900|4931300|20.94|3.31|3425
2020-11-01 14:35:19|russ2000_1127|SUP|146|202006|202006|113|199012|201903|27.21|16.41|0.94|0.71|0.95|0.03|1.97|0.12|0.33|6.11|2.13|7.25|2.7|0|8.69|-33.43|1.56|1|6.77|2.05|1.31|2.45|0|0|85134828|130732000|502393000|785015900|31989875|31952500|170782|1.25|-56.75|7600
2020-11-01 14:35:20|russ2000_1129|PGNX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:20|russ2000_1130|REV|102|202006|202006|80|199612|201612|59.19|38.87|1.55|1.74|0.53|0.16|0|0|-2.11|-2.34|-3.55|-18.6|0|0|-14.56|-18.2|5.01|8|2.68|5.48|1.34|1.65|0|0|79752525|338500000|365500000|3625222200|337022216|337936720|1105779|6.32|-65.14|7100
2020-11-01 14:35:22|russ2000_1131|RT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:35:22|russ2000_1132|WHG|75|202009|202009|71|200212|202009|23.73|48.7|3.9|0.28|4.29|1.36|4.71|0.74|0|0|5.61|27.47|4.1|23.25|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|52590853|77586000|10722000|15620200|93206152|87779858|355668|11.14|-59.74|165
2020-11-01 14:35:23|russ2000_1133|PLUG|86|202006|202006|-154|202106|198200|0|0|23.44|20.61|24.28|14.23|7.29|22.45|0.67|1.23|-12.49|-5.82|0|0|-88.21|-22.78|1.04|1|9.34|15.41|1.35|1.55|0|0|84334855|152492000|334739000|5530323700|4464312372|4246210791|341949994|13.41|372.06|835
2020-11-01 14:35:24|russ2000_1134|TTEC|98|202006|202006|95|199612|202009|56.36|25.73|1.32|1.62|1.39|1.47|3.89|5.85|0.29|1.61|2.48|-1.95|1.41|1.21|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|94843134|482255000|319800000|2778965900|2546530375|2556267550|6141388|54.55|15.83|51700
2020-11-01 14:35:25|russ2000_1135|CNOB|103|202009|202009|99|199512|202009|24.06|8.13|6.2|3.13|4.57|2.11|1.77|0.63|1.39|0.8|-1.95|-0.75|2.19|2.56|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|194047324|709134000|54874000|558983200|559340187|557340840|1685631|14.07|-36.62|165
2020-11-01 14:35:26|russ2000_1136|DX|131|202009|202009|119|199012|202009|37.72|2.01|46.76|-23.33|8.19|1.66|1.16|0.82|5.02|0|110.59|20.41|8.87|11.31|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|61656350|158897000|0|368495500|352038492|350696970|5204692|15.21|2.91|20
2020-11-01 14:35:27|russ2000_1137|GTY|145|202009|202009|139|198512|202009|23.7|22.42|5.37|11.03|4.34|7.4|2.53|1.8|0.57|0.91|2.63|-0.43|4.04|5.69|8.04|4.47|1.96|3|1.87|1.09|0.76|1.01|0|0|19225957|58338000|18034000|1611970200|1111121190|1099026540|5007102|26.01|-18.87|31
2020-11-01 14:35:29|russ2000_1140|WMS|30|202006|202006|21|201506|202009|53.03|51.18|1.54|2.86|1.15|2.38|244.71|7.45|28.84|1.79|-1.5|-12.55|1|0.58|1.98|7.69|5.04|7|4.55|2.49|1.56|1.73|0|0|28070929|235210000|477100000|5164983200|4337894120|4378667440|26248038|62.44|93.49|4950
2020-11-01 14:35:30|russ2000_1141|SPOK|66|202006|202006|52|200412|201712|39.62|34.78|1.06|0.69|1.42|1.19|1.29|0.74|0.02|0|10.9|8.53|6.09|5.26|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|83236190|70860000|21964000|110309300|180916338|181784601|722234|9.51|-17.16|610
2020-11-01 14:35:31|russ2000_1142|AI|97|202006|202006|89|199712|202003|22.69|6.47|9.95|4.72|6.2|2.74|1.3|0.48|1.45|0.31|80.16|38.28|13.02|36.97|0.67|-17.82|0|0|5.77|2.75|1.45|2.12|43989333|55002000|130092837|16569000|95000|193634700|101519776|104131440|737663|2.84|-47.71|11
2020-11-01 14:35:32|russ2000_1143|MYE|147|202009|202009|123|198912|202009|49.56|12.03|1.22|0.99|1.03|0.97|2.99|2.52|0.71|0.41|2.22|3.08|1.76|4.08|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|11764216|83746000|59129000|467391800|473661783|475228215|1863381|13.23|-25.04|1640
2020-11-01 14:35:33|russ2000_1145|WSBF|61|202009|202009|57|200606|202009|38.46|6.17|7.42|3.35|4|1.49|1.29|1|1.65|1.38|8.64|6.59|2.28|3.1|1.6|5.21|0|0|1.31|2.04|0.33|0.48|1023398781|1157666000|187041973|218612000|24183000|734810300|400312717|379706370|1488059|15.49|-10.45|824
2020-11-01 14:35:34|russ2000_1146|HSII|87|202009|202009|82|200003|202009|35.5|125|0.68|0.34|0.96|0.59|1.98|1.46|0.03|0.35|2.94|-1.74|2.47|3.05|2.85|1.02|4|6|4.78|2.6|1.33|0.58|0|0|142634644|237605000|128638000|142811100|380416140|379205700|2844445|19.65|-27.03|1776
2020-11-01 14:35:35|russ2000_1147|HMST|41|202009|202009|35|201112|202009|13.23|9.51|20.74|4.38|8.58|1.87|1.12|0.81|1.5|0.92|25.62|14.12|1.05|1.75|5.9|4.16|0|0|3.08|1.86|0.55|1.31|3620133027|5656321000|114236158|79066000|72356000|1127885600|566570592|604839648|4986397|25.76|-6.12|987
2020-11-01 14:35:50|russ2000_1148|TBPH|30|202006|202006|-154|202106|198200|0|0|35.45|14.59|62.12|11.28|8.08|52.35|-1.06|-2.97|-6.43|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.48|1.09|0|0|316791154|438340000|59617000|1102428200|939069275|929399885|5950802|14.785|-22.48|316
2020-11-01 14:35:51|russ2000_1149|PKE|146|202006|202006|118|199012|202006|35.18|28.44|1.51|2.03|2.37|4.31|1.76|1.63|0.25|0|5.78|13.35|1.58|3.61|8.49|5.21|1.78|3|3|3.37|1.18|0.53|0|0|151609210|118690000|19820000|107339700|0|0|0||0|136
2020-11-01 14:35:52|russ2000_1151|PLUS|97|202006|202006|94|199703|202009|12.7|13.92|0.57|0.62|0.43|0.63|1.74|1.97|0.9|0.2|0|0|0|0|8.61|12.83|4.07|9|0.83|1.21|1.12|1.05|0|0|47088079|144382000|29704000|946164900|992079600|980001600|4584240|73.2|-1.09|1536
2020-11-01 14:35:54|russ2000_1153|PKOH|146|202006|202006|125|198906|202009|17.7|50.22|0.57|0.53|0.28|0.14|1.91|0.67|3.7|1.87|1.13|3.48|1.57|3.11|2.23|0.49|2.45|4|1.26|3.27|1.59|0.79|0|0|23491952|51900000|292000000|730709300|205718498|194447000|598235|16.07|-46.18|7100
2020-11-01 14:35:57|russ2000_1154|W|28|202006|202006|-154|202106|198200|0|0|1.55|2.39|1.56|2.54|245.75|2327.58|3.2|-2.53|-6.11|-2.67|0|0|-157.43|-101.42|8.67|10|13.86|16.14|2.05|4.66|0|0|568780462|2374217000|1469912000|27373730900|27664865650|34901411320|730827362|291.01|159.55|16985
2020-11-01 14:35:58|russ2000_1155|TWI|118|202006|202006|104|199303|201903|74.47|85.29|0.82|0.49|0.55|0.14|1.95|1|1.3|2.85|-0.12|1.21|0.36|0.69|0.46|-10.15|1.76|3|8.44|4.07|1.57|1.61|0|0|79642838|80160000|359126000|597008800|175140647|175139780|1403072|2.89|7.04|6200
2020-11-01 14:35:59|russ2000_1156|LBAI|87|202009|202009|83|199912|202009|17.06|8.88|2.64|-1.75|3.35|2.21|1.53|0.67|0.59|0.34|1.7|7.05|2.61|5.03|6.11|5.71|0|0|3.27|1.98|0.87|1.04|2430682414|6266516000|310196770|1129259000|64838000|-373747400|502152620|503669000|1463515|9.95|-35.82|692
2020-11-01 14:36:00|russ2000_1158|DAKT|112|202006|202006|107|199312|202009|45.12|130|0.69|0.23|1.04|0.31|2.09|0.93|0.16|0|4.01|7.83|2.35|5.13|9.4|0.5|3.87|8|3.96|5.63|0.91|-0.13|0|0|29327991|45839000|66059000|128159500|173998500|174528900|574489|3.9|-44.24|2671
2020-11-01 14:36:02|russ2000_1159|NVRO|28|202006|202006|-154|202106|198200|0|0|14.7|12.55|12.75|12.44|9.46|12.77|0.45|0.81|-4.27|-5.71|0|0|-21.07|-22.74|6.63|9|11.41|6.87|0.48|1.32|0|0|231695269|562340000|31303000|4519270900|4774437850|4734542330|38194950|139.3|64.34|853
2020-11-01 14:36:02|russ2000_1161|CSFL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:02|russ2000_1162|HWKN|146|202009|202009|112|199209|202009|16.51|14.68|0.89|1.1|0.96|0.9|2.05|1.91|0.08|0.3|2.7|2.49|2.09|2.01|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|17906520|3160000|135979000|558678700|486133720|489715690|2258490|46.1|8.47|656
2020-11-01 14:36:04|russ2000_1163|BANF|115|202009|202009|110|199303|202009|14.12|13.57|-0.16|-2.17|3.09|3.14|1.67|1.28|0.17|0|2.87|3.78|1.86|3.18|11.43|9.58|0|0|1.12|3.7|0.56|1.67|3487029357|8495751000|846102298|2393319000|232517000|1334618500|1334618528|1354617876|3871194|40.84|-26.31|1948
2020-11-01 14:36:05|russ2000_1166|MIG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:05|russ2000_1169|SCVL|114|202006|202006|111|199212|202009|21.5|42.44|0.46|0.42|0.45|0.46|1.52|1.51|0.15|0|7.04|8.22|1.09|1.13|8.07|3.77|4.5|8|4.24|16.97|1.5|1.5|0|0|22623820|76885000|275636000|359970200|436855176|440380700|5037603|30.98|-1.46|5100
2020-11-01 14:36:07|russ2000_1170|PICO|121|202006|202006|118|199103|202009|43.02|28.9|30.44|8.81|28.83|9.8|1.05|0.99|0.09|0|0|0|0|0|2.7|3.44|1.35|2|1.76|1.86|0.84|0.9|0|0|66308410|11284000|0|158551000|170481920|172757760|485094|8.96|-11.2|14
2020-11-01 14:36:08|russ2000_1171|GWB|29|202009|202009|22|201409|202003|14.29|7.11|1.77|-2.59|4.23|1.65|1.1|0.59|0.39|0.17|6.11|13.39|2.87|6.1|3.16|-28.56|0|0|2.67|2.29|1.57|0.65|8807712385|11150614000|1582841667|432887000|119834000|447039800|684926790|686562720|4304878|12.45|-62.56|1666
2020-11-01 14:36:09|russ2000_1172|LXFT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:09|russ2000_1173|PES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:09|russ2000_1175|WLH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:10|russ2000_1176|BDSI|79|202006|202006|47|200812|202009|66.23|58.86|65.03|2.9|64.67|2.78|15.77|4.44|0.46|0.92|-7.75|-12.09|0|0|-123.09|4.27|5.74|9|4.23|2.94|1.05|1.3|0|0|26835496|91009000|1508000|363750300|376360730|403254776|4039653|3.73|-12.44|178
2020-11-01 14:36:11|russ2000_1177|RNET|44|202006|202006|15|201112|201509|38.59|36.65|1.83|0.78|1.65|0.35|3.61|6.96|0.94|9.46|-3.37|-16.28|0|0|-18.96|-22.22|5.15|6|2.36|6.07|0.89|2.6|0|0|42989333|15591000|60338000|183312800|84259920|84091000|1497589|4.1|-47.1|625
2020-11-01 14:36:12|russ2000_1178|LHCG|65|202006|202006|61|200506|202009|23.89|56.08|1.34|3.16|1.22|3.23|2.55|4.55|0.14|0.02|-0.43|0.77|0|0|11.14|6.94|6.25|8|5.56|2.15|0.69|0.14|0|0|15183540|172752000|224242000|6652918900|6615292320|6658229440|42363527|212.56|70|30399
2020-11-01 14:36:12|russ2000_1179|WWE|85|202009|202009|82|200003|202009|67.91|18.56|2.24|3.52|2.66|3.27|5.21|8.24|0.2|1.09|4.7|2.29|4.81|1.19|9.59|25.77|4.72|8|4.54|6.47|1|1.7|0|0|224669647|638251000|497931000|2925145900|3148039890|3393773730|21930174|40.47|-43.78|960
2020-11-01 14:36:14|russ2000_1182|FNHC|88|202006|202006|84|199906|202006|16.03|19.93|0.16|-1.2|0.83|0.19|1.32|0.39|0.28|0.44|1.63|12.28|3.22|5.7|6.71|-6.46|0|0|1.5|0.64|1.39|0.85|1878042|2055000|194101563|737911000|4120000|-552703800|86604224|86672480|321116|6.32|-43.43|357
2020-11-01 14:36:15|russ2000_1184|SCHN|112|202006|202006|107|199309|202006|39.95|167.67|0.64|0.37|0.66|0.32|1.13|0.79|0.32|0.15|1.41|5.94|1.48|3.8|6.38|-0.48|2.52|5|5.27|3.25|1.59|1.23|0|0|18095120|17887000|627588000|625195300|0|0|0||0|3032
2020-11-01 14:36:16|russ2000_1185|ANGO|69|202006|202006|64|200403|202003|72.78|7.91|1.95|1.27|1.97|1.33|1.34|0.79|0.39|0.09|-1.05|8.9|0|0|1.37|-29.86|3.85|6|3.91|2.49|1.31|0.66|0|0|54446176|47929000|29427000|350966800|0|0|0||0|800
2020-11-01 14:36:17|russ2000_1186|BANC|74|202009|202009|68|200303|202003|42.14|257.33|5.69|-0.58|3.16|2.18|1.09|0.74|1.35|0.84|-7|16.1|3.29|2.37|1.75|-1.07|0|0|5.09|2.14|1.27|2.26|2759871863|6037465000|684758554|1538357000|144655000|-111966500|508407548|501482432|2177351|10.12|-25.24|660
2020-11-01 14:36:18|russ2000_1187|ALG|115|202009|202009|110|199303|202009|17.39|22|0.89|1.44|0.75|1.09|1.6|2.11|0.35|0.62|0.34|-3.63|1.42|0.47|7.85|6.18|3.21|7|0.95|1.44|0.83|1.18|0|0|19705205|93515000|204793000|1555489900|1275088893|1279291260|5357910|108.03|-8.23|4270
2020-11-01 14:36:19|russ2000_1189|HOV|145|202006|202006|123|198912|202009|39.14|32.74|0.95|0.74|0.36|0.08|1.73|6.92|-0.96|-3.36|-10.14|-21.94|0|0|-0.73|0.71|1.99|5|9.53|11.26|1.82|3.59|0|0|151810680|198098000|40069000|1744866100|194965112|207011680|6309122|31.76|14.94|1868
2020-11-01 14:36:21|russ2000_1190|EROS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:21|russ2000_1191|EFSC|83|202009|202009|79|200012|202009|22.52|9.7|3.19|-0.48|3.28|2.37|1.75|0.81|0.94|0.55|-1.79|3.43|1.34|2.6|4.5|5.39|0|0|2.21|1.92|0.76|1.28|2297534361|6676226000|366377629|1404811000|56807000|-206565200|714735792|715237560|3295070|27.27|-33.06|805
2020-11-01 14:36:22|russ2000_1192|AGX|107|202006|202006|76|200009|201909|42.48|447.8|0.59|0.93|1.02|2.36|1.81|2|0.08|0|-1.94|0.95|2.14|2.43|4.04|-2.69|2.92|2|2.23|2.39|0.56|0.72|0|0|154396168|407628000|25158000|239560300|645447300|650307720|3531961|41.19|6.68|1154
2020-11-01 14:36:23|russ2000_1193|CRVL|121|202006|202006|117|199106|202009|32.65|37.31|1.26|2.5|1.37|2.75|4.54|7.73|0|0|4.63|4.62|0|0|21.44|21.44|4.09|7|1.13|1.5|0.67|1.3|0|0|21425735|94111000|160610000|1437845400|1535740938|1547479020|4126460|85.43|12.85|3824
2020-11-01 14:36:24|russ2000_1195|PHIIK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:24|russ2000_1196|CERS|94|202006|202006|3|200506|200603|16.36|15.47|40.12|9.56|42.5|9.4|13.38|9.08|0.28|0.39|-11.07|-8.92|0|0|-67.43|-52.41|3.36|8|7.34|6.47|2.08|0.4|0|0|64537862|136470000|28302000|948212300|1039235120|1029037580|9422862|6.26|19.89|254
2020-11-01 14:36:25|russ2000_1197|TPLM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:26|russ2000_1200|CHUY|42|202006|202006|31|201206|202003|70.33|27.11|1.71|0.86|1.63|0.89|6.87|1.64|1.21|0|-1.37|-15|0|0|6.89|-5.41|7.11|7|11.74|8.64|0.62|3.79|0|0|9707462|67237000|354281000|318291200|385528242|344179198|4237846|19.58|-20.92|9000
2020-11-01 14:36:26|russ2000_1201|GRUB|31|202009|202009|23|201403|201912|173.74|1610|7.91|4.52|8.45|4.01|4.28|4.55|0.11|0.34|-1.4|-0.48|0|0|4.16|-5.25|4.8|5|14.84|14.88|0.67|1.25|0|0|324426714|466770000|311830000|6701552000|6671372016|6662750280|144045041|72.33|30.93|2714
2020-11-01 14:36:27|russ2000_1203|GSBC|127|202009|202009|118|199103|202009|19.48|8.69|4.08|-1.12|3.21|2.46|1.67|0.8|1.56|0.28|3.06|5.41|2.43|3.75|6.09|7.86|0|0|1.88|0.88|0.67|0.92|1751822081|4512158000|259900494|784206000|140558000|-106241700|502755332|511571280|1583960|36.22|-36.4|1191
2020-11-01 14:36:29|russ2000_1204|HCI|53|202006|202006|48|200809|202009|9.67|18.26|0.08|0.23|1.39|1.63|1.73|2.13|0.48|1|6.81|7.44|3.37|3.25|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|314770137|522457000|19085000|56640900|384166260|477373650|2323652|49.29|15.23|413
2020-11-01 14:36:29|russ2000_1205|NWBO|78|202006|202006|1|202003|202006|55.52|76.67|163.8|293.49|114.38|235.87|25.92|75.62|-0.44|-0.2|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|7.38|8.9|2.6|0|0|0|4200153|5955000|5934000|574083000|556816200|537814905|5328332|0.771|238.54|17
2020-11-01 14:36:30|russ2000_1206|THFF|119|202009|202009|114|199203|202009|14.56|8.18|3.51|-4.63|3.53|2.29|1.42|0.71|1.01|0.16|2.87|3.04|2.41|3.31|5.62|8.73|0|0|1.45|1.15|0.7|0.7|1696715791|3569893000|316404922|1344679000|63270000|-818794700|430635300|430651000|1344047|31.4|-27.77|957
2020-11-01 14:36:31|russ2000_1208|CRMT|128|202006|202006|114|199203|202009|12.83|10.8|7.96|1.06|4.41|0.79|1.61|1.82|0.79|0.66|3.73|-0.21|0|0|7.83|11.41|4.67|9|3.99|4.94|0.29|2.3|0|0|2918792|50618000|95178000|757286500|574665840|598337712|3607601|86.52|3.77|1750
2020-11-01 14:36:33|russ2000_1209|SPPI|98|202006|202006|10|201103|201309|25.85|38.81|2987636.93|13.05|2712113.43|11.25|9.91|4.55|0.16|0.11|0|0|0|0|-96.95|-26.43|4.65|4|10.41|6.81|2.21|1.18|0|0|89092045|156516000|15615000|438077100|480721920|459472056|11397130|4.08|-52.82|146
2020-11-01 14:36:34|russ2000_1210|FORR|102|202006|202006|96|199609|202009|78.82|46.18|2.76|1.52|3.51|1.35|3.84|3.57|0.05|0.65|6.14|1.28|1.58|0|8.18|4.77|4.33|9|2.06|3.1|0.97|1.17|0|0|146599073|68377000|92856000|663297500|615468300|617468490|1432708|32.79|0.58|1795
2020-11-01 14:36:37|russ2000_1211|REX|147|202006|202006|138|198509|202003|27.87|52.05|0.63|1.01|0.62|1.38|1.37|1.17|0.34|0|3.37|1.32|0|0|8.07|-1.58|1.75|1|3.91|2.3|1.17|1.97|0|0|58647039|185364000|173858000|316590000|450532620|451841040|1787525|72.69|-2.58|128
2020-11-01 14:36:39|russ2000_1212|MRGE|9|201606|201606|-154|202106|198200|0|0|105.87|52.52|106.3|61.26|0|0|0|0|0|0|0|0|-611.54|-1805.71|0|0|0|0|-0.68|0.69|0|0|15914|3600|0|1829700|1833326|1833326|220276|0.22|184.29|
2020-11-01 14:36:40|russ2000_1213|JBSS|116|202009|202009|115|199112|202009|15.7|16.07|0.61|1.04|0.41|1|1.54|3.85|0.78|0.28|0.92|7.38|0.11|0.86|5.28|19.05|2.97|9|2.33|5.16|0.61|-0.57|0|0|2460278|743000|111043000|922456400|860794372|870126416|5347327|75.38|-21.97|1370
2020-11-01 14:36:42|russ2000_1214|SUPN|40|202006|202006|32|201209|202009|39.75|9.43|54.2|2.54|44.82|2.64|63.08|1.65|3.06|0.53|-6.51|-0.56|0|0|36.08|12.62|7.52|8|8.18|9.85|0.81|1.02|0|0|136026187|374814000|61709000|1076054800|1096686244|1117978472|9736824|20.84|-24.16|464
2020-11-01 14:36:44|russ2000_1215|MCF|82|202006|202006|55|200103|201412|27.23|25.36|25.54|2.72|24.99|1.42|2.77|32.26|0.24|-5.04|0|0|0|0|0.57|-188.98|2.16|1|3.24|6.22|1.36|2.8|0|0|35283062|404000|136343000|260405100|213717806|176141660|642029|1.34|-40.73|124
2020-11-01 14:36:46|russ2000_1216|GABC|115|202009|202009|110|199303|202009|23.76|12.62|4.16|-0.16|4.25|3.54|1.99|1.19|0.96|0.36|2.36|5.38|2.68|2.73|6.56|6.67|0|0|1.43|2.11|0.47|0.68|1189488300|3979433000|236331450|251182000|96748000|682512300|719136722|719283278|1606348|27.14|-11.83|817
2020-11-01 14:36:49|russ2000_1217|NMIH|34|202006|202006|15|201612|202009|15.46|7.12|18.99|0.06|27.95|2.98|1.52|1.2|0.16|0.31|-3.78|-19.77|0|0|2.42|15.89|0|0|2.31|3.99|1.42|2.45|25566688|12205000|632445884|1853153000|12434000|49152600|1509525440|1320297200|14311796|17.8|-34.92|269
2020-11-01 14:36:50|russ2000_1220|CTWS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:50|russ2000_1221|CTRN|70|202006|202006|67|200312|202009|36.12|40.17|0.52|0.26|0.56|0.39|2.3|1.7|0.02|0.25|10.72|13.8|1.49|1.23|8.28|3.93|6.67|9|5.81|6.32|34392.55|2.93|0|0|65488152|146746000|233634000|172513000|277658962|273058380|4158934|26.11|51.97|5700
2020-11-01 14:36:51|russ2000_1223|WPP|86|200806|202006|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.62|1.84|1.45|0.69|1.02|6.04|20.04|2.36|9.85|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1873613493|3400456700|3308509200|13424648300|9616397688|9335125368|5789612|39.24|-36.89|101000
2020-11-01 14:36:52|russ2000_1224|PACB|44|202006|202006|-154|202106|198200|0|0|41.87|19.54|14.91|18.42|7.12|42.15|0.14|0|-6.43|0.56|0|0|-77.35|-77.3|3.4|5|10.21|9.83|1.41|1.47|0|0|111647405|119963000|59168000|1624592100|1523120634|1521677640|34771959|9.87|87.74|404
2020-11-01 14:36:53|russ2000_1225|RTEC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:53|russ2000_1226|ARWR|83|202006|202006|65|200403|202006|200.68|473.33|733.26|34.33|705.15|34.96|47.84|8.93|0.02|0|-9.7|-5.67|0|0|-85.2|-6.24|1.94|5|7.69|8.81|2.62|1.66|0|0|53841593|287031900|46911700|4117097800|4402923754|4385376804|83789366|43.06|54.87|109
2020-11-01 14:36:54|russ2000_1227|LNDC|99|202006|202006|62|200312|201906|43.34|1099|2.47|0.8|2.61|0.51|1.87|1.35|0.22|0.79|-2.13|-1.68|0|0|1.25|-10.53|2.74|4|2.47|4.58|0.93|1.53|0|0|17687398|589000|193522000|472795100|0|0|0||0|796
2020-11-01 14:36:56|russ2000_1228|CLD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:36:56|russ2000_1229|IIIN|144|202009|202009|142|198503|202009|35.82|19.08|0.59|0.69|0.55|0.77|1.35|1.36|0.57|0|5.23|3.05|2.32|0.64|7.11|7.51|2.35|4|5.72|1.12|1.3|1.84|0|0|12508345|68688000|101392000|291487100|360592100|362705200|1425514|18.7|-8.91|834
2020-11-01 14:36:58|russ2000_1231|CBZ|104|202006|202006|102|199503|202009|21.23|16.83|1.29|1.43|1.05|1.33|1.68|1.8|0.42|0.17|2.87|3.73|0|0|4.67|8.85|1.75|3|4.48|0.84|0.89|0.96|0|0|6793372|9620000|183342000|1359963500|1249959850|1260502920|5037872|22.87|-1.41|4800
2020-11-01 14:36:59|russ2000_1232|TCS|32|202009|202009|24|201409|202009|30.82|16.34|1.13|0.56|0.69|0.35|2.64|1.04|1.21|0.85|0.1|2.94|0|0|2.67|3.26|7.89|9|6.64|6.66|1.96|0.98|0|0|18551233|61847000|440963000|484806600|301621563|302939325|4875468|6.21|48.85|4000
2020-11-01 14:37:00|russ2000_1233|CSV|97|202009|202009|93|199706|202009|36.25|38.47|2.51|3.04|1.11|1.29|1.38|1.72|1.66|1.98|2|-6.71|0.9|1.4|1.14|0.8|1.46|3|2.9|3|0.7|1.07|0|0|5685299|725000|400480000|860960300|400105309|399103590|2011604|22.31|4.35|2797
2020-11-01 14:37:01|russ2000_1234|RDUS|47|202006|202006|-154|202106|198200|0|0|12.84|2.95|12.89|2.62|12.3|40.11|-107.8|-1.96|-54.32|-77.14|0|0|-72.99|-91.07|6.6|10|14|15.33|1.19|0.93|0|0|146589541|125734000|8534000|615516900|526725990|526402800|6670356|11.34|-60.09|383
2020-11-01 14:37:02|russ2000_1235|SFE|146|202006|202006|118|199012|202006|124.84|8.08|3.34|1.32|3.61|1.5|3.33|1.53|1.18|0.33|-2.57|-10.5|0|0|-3.15|44.43|1.08|2|3.75|2.13|2|1.98|0|0|107165344|13607000|1949000|100282200|113781240|113545600|403774|5.48|-51.68|33
2020-11-01 14:37:03|russ2000_1238|EVC|81|202006|202006|53|200603|201906|45.54|18.35|3.81|0.84|2.56|0.52|6.55|0.51|-8.36|0.86|7.13|20.31|4.19|9.87|-1.64|-7.61|3.47|8|1.76|0.66|1.63|-0.43|0|0|65795975|134368000|109936000|208330300|127962264|128697336|259841|1.52|-53.14|1104
2020-11-01 14:37:05|russ2000_1239|HHS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:05|russ2000_1240|OMN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:05|russ2000_1241|CHEF|43|202009|202009|34|201112|202006|85.42|47.72|0.84|0.54|0.6|0.38|5.33|1.45|1.31|1.06|-5.43|-21.43|0|0|6.23|-2.7|7.46|8|7.74|14.64|1.12|3.26|0|0|34074200|208545000|244056000|743208600|549213604|519938768|13112173|14.54|-63.94|2447
2020-11-01 14:37:07|russ2000_1243|MCS|146|202006|202006|121|199003|202006|20.32|20.52|1.75|0.87|1.24|0.41|1.44|0.42|0.69|0.61|3.4|1.32|2.05|8.41|5.46|-2.73|2.61|4|1.28|7.21|1.02|2.61|0|0|22214279|79596000|1136259000|510440700|240131677|240101530|6545258|7.73|-79.11|10500
2020-11-01 14:37:09|russ2000_1245|OSUR|126|202006|202006|64|200406|202006|289.48|55.3|19.62|3.94|19.71|5.21|8.45|2.28|0.08|0|-2.37|-11.19|0|0|-21.42|-0.74|3.28|6|6.08|9.6|1.22|-0.79|0|0|55268121|256540000|40357000|614325700|869035360|787946650|31929754|12.17|62.92|472
2020-11-01 14:37:12|russ2000_1246|TREE|58|202006|202006|32|201206|202006|89.62|120.69|2.41|4.17|3|4.19|5.1|9.91|0.4|0.99|0|0|0|0|-13.61|-1.2|6.81|10|8.19|15.65|1.69|1.97|0|0|131123750|101764000|122627000|4324537700|4016975277|3984659760|38027558|306.89|-0.37|1107
2020-11-01 14:37:13|russ2000_1249|ENTA|36|202006|202006|25|201406|202009|74.44|572.25|14.45|3.53|17.65|6.22|3.64|1.91|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|195146294|370000000|16930000|548900700|918804600|916515600|8500003|45.78|-23.8|132
2020-11-01 14:37:13|russ2000_1250|GOOD|70|202006|202006|61|200406|201909|323.33|2328.5|12.26|9.9|6.28|4.39|1.59|2.79|1.94|3.24|-9|-15.71|8.4|8.91|1.08|0.7|2.21|3|2.66|0.88|0.74|1.36|0|0|11645435|9563000|5689000|1233949400|585325190|571885630|3677363|16.85|-21.87|2
2020-11-01 14:37:14|russ2000_1251|CPF|139|202009|202009|123|198912|202009|20.37|9.83|2.1|-3.19|3.62|1.63|1.42|0.7|1|0.57|5.42|13.73|2.79|6.78|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|475065405|1261473000|105071000|-571487100|382399886|381251864|2396329|13.57|-52.22|854
2020-11-01 14:37:16|russ2000_1252|CTRE|29|202006|202006|21|201506|202009|38.34|34.89|13.75|13.62|8.51|10.51|2.39|1.86|1.3|0.54|-11.33|7.93|4.61|5.48|2.61|3.32|2.83|3|2.66|1.29|0.81|1.31|0|0|27127115|5798000|0|2192945600|1703182584|1694226360|13664950|17.795|-24.29|52
2020-11-01 14:37:16|russ2000_1253|ARC|46|202006|202006|23|201412|202009|17.06|10|0.92|0.27|0.51|0.12|1.52|0.28|1.33|0.74|0|0|0|0|-3.6|1.57|5.49|7|2.44|0.35|1.92|1.23|0|0|25817349|58431000|105084000|93245800|39458700|38490300|114598|0.9|-29.01|2300
2020-11-01 14:37:18|russ2000_1255|MSEX|147|202009|202009|123|198912|202009|21.26|28.64|4.83|9.79|2.88|7.79|2.13|3.17|1.03|0.81|0.03|-3.94|4.48|1.65|4.8|6.36|2.26|2|1.09|1.44|0.41|0.2|0|0|3816107|5346000|751734000|1360403300|1085387600|1092410550|2602728|62.15|-4.33|352
2020-11-01 14:37:19|russ2000_1257|STFC|122|202006|202006|115|199106|202003|32.91|14.34|0.46|-1.1|0.92|0.45|1.38|0.65|0.11|0.2|1.53|0.19|1.59|2.91|7.49|-3.38|0|0|0.75|0.45|0.62|-0.38|0|0|992438713|2272500000|4200000|-1487191900|602688000|606816000|638261|13.76|-57.52|1978
2020-11-01 14:37:21|russ2000_1259|ATRA|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.61|2.53|0|0|0|0|0|0|0|0|0|0|12.23|19.07|3.26|1.4|0|0|232653519|347712000|66908000|615318400|963030384|880956000|13074232|12.96|-2.79|425
2020-11-01 14:37:23|russ2000_1260|GLDD|62|202006|202006|51|200712|202009|26.01|9.23|1.02|0.99|0.58|0.87|1.62|1.92|0.91|1.01|0.06|0.2|0.44|0|0.92|11.02|2.36|5|3.14|3.47|1.13|0.78|0|0|44140248|233527000|445643000|707408000|617645970|625358580|3794682|9.51|-8.62|1165
2020-11-01 14:37:24|russ2000_1261|KBAL|146|202006|202006|121|199006|202009|18.7|9.5|0.47|0.4|0.54|0.54|1.42|1.59|0.03|0|5.56|4.14|3.91|3.42|9.09|17.73|3.51|10|1.04|0.4|1.07|1.05|0|0|68093723|97092000|108502000|292742600|389063020|388525480|2062254|10.54|-45.39|2808
2020-11-01 14:37:27|russ2000_1263|IBTX|35|202009|202009|30|201303|202009|18.8|9.84|3.99|0.67|4.71|3.19|1.57|0.77|0.67|0.3|-1.31|-4.15|1.1|2.26|5.04|5.78|0|0|2.75|3.61|1.51|2.59|5693758645|13299035000|979099469|2529833000|243310000|115224300|1910555264|1895600334|10636332|44.18|-19.71|1469
2020-11-01 14:37:28|russ2000_1264|CALX|48|202009|202009|0|202009|202009|127|127|1.07|2.32|1.05|2.11|2.21|4.44|0.05|0.02|-0.29|-5.08|0|0|-14.32|4.99|6.77|10|3.39|3.28|1.34|2.5|0|0|63350956|103812000|30852000|999618600|1098270600|1128123220|15428207|17.78|176.95|763
2020-11-01 14:37:28|russ2000_1265|RAIL|70|202006|202006|48|200509|201709|61.98|809.7|0.36|-0|0.59|0.26|1.75|0.35|-0.07|0.23|0.77|-24.41|0.96|0|6.99|-56.91|2.03|1|7.23|1.77|1.59|1.86|0|0|104756937|48540000|131304000|1567800|35419344|28283400|578765|2.28|-52.99|496
2020-11-01 14:37:30|russ2000_1266|CVEO|31|202009|202009|3|201403|201412|12.15|3.27|1.51|0.84|0.73|0.21|0.67|0.39|0.72|0.76|0|0|0|0|-10.78|-21.29|3.4|5|1.43|0.2|3.98|3.67|0|0|77211571|6938000|507880000|438251900|115159908|114760249|199925|0.6751|-46.77|2450
2020-11-01 14:37:32|russ2000_1268|PEBO|119|202009|202009|111|199212|202009|19.32|13.44|3.47|-2.39|3.1|1.96|1.33|0.66|1.24|0.43|2.94|9.06|2.97|7.12|4.81|3.25|0|0|1.78|1.79|0.79|1.17|1328059143|3952005000|262267235|1012953000|61468000|-391095300|375471665|374883693|1214506|19.09|-39.99|894
2020-11-01 14:37:34|russ2000_1269|TTS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:34|russ2000_1270|AREX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:34|russ2000_1271|RIGL|82|202006|202006|3|201009|201106|11.5|12.42|13.49|2.91|14.46|3.73|4.05|6.41|0.03|0.31|-14.7|-1.28|0|0|-65.5|-31.92|5.62|10|5.89|11.52|1.4|1.57|0|0|124533641|92497000|24292000|332748400|405402240|404568000|7220032|2.4|25.14|163
2020-11-01 14:37:36|russ2000_1272|CMLS|88|202006|202006|5|201903|202006|3.55|1.61|0.77|1.04|0.19|0.12|0.52|0.26|22.71|2.6|2432.19|37.64|0|0|-9.33|-1.72|2.49|7|5.02|3.65|11.52|1.79|0|0|45296337|196914000|364099000|982122700|109107660|109188210|540901|5.37|-63.07|4732
2020-11-01 14:37:37|russ2000_1273|MED|83|202006|202006|79|200012|202009|25.05|25.7|1.98|2.31|2.13|2.58|6.67|16.57|0.19|0|4.14|5.59|2.47|2.75|26.19|66.89|6.04|10|11.53|8.12|0.67|1.8|0|0|39808370|145392000|35936000|1789444500|1933274200|1943963450|31930632|164.45|59.77|550
2020-11-01 14:37:38|russ2000_1274|EBF|146|202006|202006|122|198912|202006|18.24|15.94|1.22|0.99|1.25|1.2|2.43|1.62|0.15|0|5.49|6.43|4.15|4.91|14.32|10.06|3.12|7|1.89|3.25|0.69|0.33|0|0|25250592|83906000|69595000|392016000|0|0|0||0|2505
2020-11-01 14:37:40|russ2000_1275|GOGL|94|202006|202006|89|199712|202003|13.14|10.63|7.14|2.16|4.52|0.76|0.77|0.42|0.59|0.83|-5.48|11.59|11.41|8.51|6.25|-4.89|1.31|1|3.62|0.99|1.31|1.34|0|0|67342293|73664000|2471415000|1561391800|547320814|546132794|1015453|3.82|-43.22|37
2020-11-01 14:37:41|russ2000_1277|AVD|133|202006|202006|123|198912|202009|24.45|34.58|1.4|1.29|1.14|0.86|2.21|1.17|0.63|0.47|0.02|0.1|0.57|0.61|7.48|2.2|3.47|6|3.96|1.7|0.7|0.47|0|0|4137258|8600000|69195000|547360400|396407520|392281560|1274892|13.14|-16.31|671
2020-11-01 14:37:43|russ2000_1278|AERI|32|202006|202006|-154|202106|198200|0|0|18.77|6.19|19.86|6.59|11.75|6.1|0.71|2.22|-2.63|-5.8|0|0|-81.16|-66.63|4.17|5|12.21|18.83|0.7|0.91|0|0|178880033|241918000|71083000|504713500|547461541|539961697|8231470|11.77|-43.81|380
2020-11-01 14:37:44|russ2000_1279|AT|60|202006|202006|35|201103|201912|38.24|6.44|60.45|3.26|35|0.86|6.37|13.14|3.21|-9.25|15.86|32.54|5.79|0|-3.31|-3.79|1.84|4|2.39|0.81|0.9|0.22|0|0|80433057|38000000|499000000|889476300|180226508|191296000|543490|1.96|-15.65|266
2020-11-01 14:37:45|russ2000_1280|BIOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:45|russ2000_1282|RMAX|32|202006|202006|27|201312|202009|55.33|32.41|5.28|2.84|3.55|2.25|3.14|2|0.35|0.45|2.51|2.79|1.79|2.66|5.3|5.61|7.86|8|2.21|2.1|0.92|1.88|0|0|78454833|84545000|53911000|744225200|1004274228|593948037|2906268|32.73|1.77|500
2020-11-01 14:37:45|russ2000_1283|SHAK|27|202006|202006|22|201412|202006|525.73|100.31|6.53|4.64|3.66|4.13|20.57|6.33|0.19|0|-1.43|-6.62|0|0|1.35|-2.53|4.78|3|15.82|17.78|1.68|2.46|0|0|74267200|190817000|620764000|2505395900|2666473680|2405684320|82059988|64.48|-32.06|7603
2020-11-01 14:37:46|russ2000_1284|STAA|130|202006|202006|107|199312|202009|293.97|360.21|4.86|16.16|4.76|17.56|7.53|14.83|0.35|0.01|-2.39|0.01|0|0|-12.46|4.65|4.65|9|3.01|6.46|1.17|0.21|0|0|15906662|116315000|27752000|2475820000|2574305776|2565222240|30027470|56.56|119.39|550
2020-11-01 14:37:48|russ2000_1285|NANO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:48|russ2000_1286|LTS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:37:48|russ2000_1287|AXAS|114|202006|202006|92|199612|201912|25.08|0.97|6.75|2.94|2.57|0.32|3.56|0.39|-12.25|3.25|-16.96|-177.01|0|0|-2.87|-28.71|2.67|4|4.49|7.03|1.54|4.81|0|0|4228972|0|241949000|227897200|24538220|24417332|968993|2.92|-71.23|65
2020-11-01 14:37:49|russ2000_1289|KODK|144|202006|202006|15|201609|202006|11.64|21.45|0.41|0.74|0.81|0.34|3.53|0.76|0.18|0.79|17.67|59.72|0|0|-3.76|-49.17|2.11|4|6.42|18.64|3.11|8.36|0|0|844812500|180000000|208000000|797533800|385434000|385434000|280787153|8.82|234.09|4922
2020-11-01 14:37:53|russ2000_1290|SAGE|30|202006|202006|-154|202106|198200|0|0|417.08|271.77|529.12|355.85|7.78|4.29|0|0|-5.93|0|0|0|-57.84|-63.48|1.17|1|8.85|11.95|3.07|2.34|0|0|532055444|756522000|36076000|2420147200|3174267200|3173723232|39546946|61.12|-58.2|675
2020-11-01 14:37:54|russ2000_1291|UIHC|53|202006|202006|45|200803|201906|82.26|475.33|-0.24|-0.98|0.74|0.32|1.26|0.49|0.47|0.3|-11.7|-12.89|1.46|3.96|15.15|-3.58|0|0|2.54|0.73|1.11|0.19|0|0|445717400|1244922000|37949000|-804337500|260994504|260913906|492342|6.06|-54.6|363
2020-11-01 14:37:54|russ2000_1292|TRC|141|202006|202006|127|198812|202009|347.24|42.65|15.9|8.8|15.99|8.24|6.95|0.87|0.21|0.14|-0.51|0.31|0.1|0|1.64|1.74|1.05|1|1.75|2.06|1.04|0.27|0|0|37574205|49298000|45776000|396159600|371039885|371175725|1349824|14.15|-16.62|106
2020-11-01 14:37:56|russ2000_1293|WSR|74|202009|202009|41|201006|202009|76.96|13.64|8.7|7.59|3.55|2.18|1.47|0.77|1.64|2.02|-10.05|3.98|9.07|13|1.19|1.98|1.66|2|3.32|2.15|1.02|1.59|0|0|10627654|38990000|337918000|887909800|254119800|256578000|2014525|6|-56.82|86
2020-11-01 14:37:57|russ2000_1294|AGEN|82|202006|202006|-154|202106|198200|0|0|1042.67|7.05|970.69|6.11|27.11|43.97|-0.5|-0.09|-7.58|-12.82|0|0|-107.94|-755.69|2.48|2|11.54|12.62|1.63|1.82|0|0|66691923|79171000|43535000|667602800|685670000|676520000|13352650|4|53.01|328
2020-11-01 14:37:58|russ2000_1295|SRDX|91|202006|202006|88|199809|202009|81.55|69.48|9.18|4.44|9.93|5.2|4.93|4.07|0|0|1.87|-0.27|0|0|7.84|6.15|4.55|9|10.07|2.67|0.92|0.79|0|0|30237389|60564000|31519000|470565300|530934732|536413260|1862663|38.91|-12.99|369
2020-11-01 14:37:59|russ2000_1298|XOMA|146|202006|202006|36|200909|201809|19.72|15.55|27.06|17.85|25.36|17.41|81.74|5.41|2.34|0.81|-11.27|-10.86|0|0|-101.28|-14.56|3.33|6|6.55|6.25|1.92|0.92|0|0|34207899|49491000|458000|189183000|207581004|203924160|707632|18.84|-4.41|11
2020-11-01 14:38:00|russ2000_1299|ATRS|98|202006|202006|4|201909|202009|147.19|67.5|15.04|3.19|12.05|3.27|11.66|7.82|0.16|0.71|-7.09|-0.68|0|0|-221.25|6.13|3.32|10|3.88|2.51|0.62|2.02|0|0|20715474|51550000|24312000|437550500|448429500|456915600|2359781|2.7|-23.48|178
2020-11-01 14:38:02|russ2000_1300|MBWM|87|202009|202009|83|199912|202009|18.7|6.77|3.66|-0.31|3.36|1.84|1.33|0.68|0.78|1.02|-3.02|8.11|2.13|6.16|4.61|5.12|0|0|1.54|1.3|0.61|1.36|1501516906|3372034000|185811167|867015000|60446000|-132922300|292700662|292531274|783272|18.02|-45.78|683
2020-11-01 14:38:03|russ2000_1301|DHX|58|202006|202006|50|200803|202009|23.11|37.67|2.64|0.89|2.26|0.79|3.11|0.8|0.63|0.24|1.52|-1.49|0|0|6.73|1.86|6.41|9|3.12|0.59|1.58|1.22|0|0|35475218|27475000|39848000|128642700|119633100|112301660|173814|2.26|-41.9|559
2020-11-01 14:38:04|russ2000_1302|KIRK|74|202006|202006|65|200212|201903|43.44|21.25|0.38|0.25|0.47|0.23|2.72|2.17|0.07|0|0|0|0|0|8.79|-48.32|6.1|8|5.45|11.4|1.25|2.83|0|0|36323338|27565000|238069000|104657400|132222368|131061440|10297189|9.28|686.67|6800
2020-11-01 14:38:05|russ2000_1303|IMMU|138|202006|202006|13|200906|201209|72.75|351|86.06|1611.62|78.96|1501.8|40.18|33.13|-0.17|0.49|-4.32|-9.94|0|0|-412.31|-70.09|1.69|1|7.38|10.21|1.94|3.03|0|0|64854250|975518000|33512000|18967335200|19655254201|19157769180|542001321|85.03|541.25|366
2020-11-01 14:38:06|russ2000_1305|DCO|147|202009|202009|123|198912|202009|16.17|13.77|0.9|0.96|0.55|0.59|1.37|1.21|0.12|1.09|-1.61|-5.54|0.33|0|6.9|5.17|2.34|5|1.38|2.26|0.97|1.7|0|0|9619480|74555000|131554000|658413600|385644632|389377760|2117685|32.92|-22.36|2800
2020-11-01 14:38:07|russ2000_1307|PETS|82|202009|202009|74|200203|202009|20.12|21.08|1.51|1.76|1.7|2.07|12.57|4.7|0.26|0|6.9|3.06|3.97|3.48|30.07|22.1|5.86|9|20.89|31.06|1.02|0.6|0|0|44009180|106344000|26016000|534668800|641003802|633728040|17249764|31.62|76.09|214
2020-11-01 14:38:08|russ2000_1308|SP|86|202006|202006|60|200503|202003|25.21|9.99|0.58|0.52|0.42|0.26|11.91|1.55|-5.53|1.37|0.94|11.08|0|0|-12.16|-8.72|3.42|2|7.09|3.08|0.91|1.69|0|0|13903120|18100000|310300000|761408100|413246695|376449195|2609329|17.95|-51.93|23900
2020-11-01 14:38:09|russ2000_1310|CCRN|78|202006|202006|68|200112|201812|54.23|8.74|0.7|0.33|0.62|0.27|1.78|1.64|0.28|0.33|0.63|2.37|0|0|-3.5|-9.07|4.81|9|4.73|1.45|1.41|0.78|0|0|13617055|6234000|23513000|287096000|234775750|234438270|1404944|6.49|-39.44|1700
2020-11-01 14:38:10|russ2000_1312|VSEC|143|202006|202006|119|199012|202009|34.5|306.4|0.39|0.8|0.29|0.46|1.47|0.99|0.41|0.76|-0.31|2.01|1.64|1.17|10.69|0.2|1.67|3|0.92|1.1|0.63|1.91|0|0|2386024|213000|58382000|598266600|338363648|338302368|586150|30.64|-10.12|2776
2020-11-01 14:38:11|russ2000_1313|VNDA|63|202009|202009|39|201012|202009|255.61|26.83|3.25|0.75|5.71|2.2|31.01|1.2|0|0|-2|0|0|0|-34.49|29.09|6.56|9|10.07|10.91|2.13|0.82|0|0|146858845|348548000|14345000|179754500|528302502|532086324|6403972|9.66|-27.15|284
2020-11-01 14:38:12|russ2000_1316|OMED|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:12|russ2000_1317|PFBC|66|202006|202006|63|200412|202009|15.49|6.78|4.27|-1.84|6.32|2.77|1.62|0.98|0.24|0.2|-6.41|6.12|2.06|3.74|6.3|12.52|0|0|3.38|5.79|0.74|1.59|1823441576|4350236000|278653985|901350000|28489000|-322409800|479667232|477926328|1748474|32.12|-37.25|279
2020-11-01 14:38:13|russ2000_1320|VRA|46|202006|202006|40|201009|202009|27.19|47.29|1.51|0.41|1.58|0.44|5.23|0.72|0.17|0.1|1.98|2.17|0|0|18.58|1.44|7.73|9|14.93|4.3|1.04|2.68|0|0|59020279|76386000|172390000|165429000|211813060|213613620|2281185|6.34|-33.24|2700
2020-11-01 14:38:14|russ2000_1321|FBNC|143|202009|202009|115|199112|202009|27.31|7.76|2.06|-2.74|2.95|2.11|1.42|0.68|0.41|0.07|1.91|14.29|2.62|3.44|7.97|7.12|0|0|1.56|1.9|0.78|1.1|1792680390|5831138000|242727966|397196000|134206000|265055700|600435654|606335821|3280238|20.93|-41.7|1111
2020-11-01 14:38:16|russ2000_1322|ORBC|67|202009|202009|19|201003|201412|58.62|224.81|3.73|1.77|3.83|1.04|1.66|1.2|0.35|1.13|-5.42|3.92|0|0|-3.99|-4.13|2.89|6|5.19|2.07|1.07|1.32|0|0|66117689|76346000|137021000|439223500|265107520|265441400|1323893|3.4|-31.14|786
2020-11-01 14:38:17|russ2000_1323|PPBI|95|202009|202009|91|199712|202009|18.52|49.12|4.99|-2.13|2.62|2.57|1.12|0.71|1.87|0.2|11.27|7.83|4.26|4.82|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|348751298|4706653000|76542000|-2263487400|1900722570|1418359500|10575027|20.14|-30.52|1006
2020-11-01 14:38:18|russ2000_1324|I|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:18|russ2000_1325|SRI|95|202009|202009|90|199712|202006|32.56|10.61|0.77|0.87|0.51|0.78|2.11|1.88|1.19|0.57|1.2|-1.25|0|0|3.55|-1.81|3.98|7|1.86|1.34|1.27|1.55|0|0|44016280|68288000|137257000|579386200|496100220|495108240|3394600|18.37|-40.94|4700
2020-11-01 14:38:19|russ2000_1326|AAMC|30|202006|202006|7|201403|201512|300.91|1.81|7.32|0.12|5.53|2.06|218.92|329.61|-0.45|0|40.03|0|0|0|0.86|-3.48|1.75|1|4.08|0.46|0.21|1.37|0|0|88121645|29978000|4070000|3871800|33849754|33791682|292759|20.74|87.12|109
2020-11-01 14:38:23|russ2000_1327|SMRT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:23|russ2000_1329|BRSS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:23|russ2000_1330|KEYW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:23|russ2000_1331|POWL|141|202006|202006|124|198909|202009|129.41|13.87|0.62|0.21|0.65|0.51|1.59|0.92|0.14|0|5.12|5|3.22|4.31|7.33|6.72|2.64|6|1.74|1.67|0.9|1.23|0|0|42483664|163356000|120368000|117704300|280260298|282272740|1459818|24.13|-38.37|2312
2020-11-01 14:38:25|russ2000_1332|HRTX|133|202006|202006|30|199903|200609|21.66|2.68|17.5|9.38|20.01|10.32|9.01|4.16|0.2|0.02|-11.09|-12.16|0|0|-73|-57.9|1.79|5|5.39|18.76|1.28|1.86|0|0|47451087|300842000|39480000|1051902500|1345952400|1344959460|11913232|14.82|-19.89|231
2020-11-01 14:38:27|russ2000_1333|HTBI|40|202006|202006|33|201206|202009|38.57|10.45|2.16|0.69|4.03|1.75|1.03|0.57|0.96|1.16|22.13|25.81|1.45|2.06|1.48|2.34|0|0|1.17|0.89|0.5|0.94|1807231270|2785756000|476269973|609815000|58462000|96326100|231141106|225376396|607863|13.58|-47.91|590
2020-11-01 14:38:28|russ2000_1334|CECO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:28|russ2000_1335|RTIX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:28|russ2000_1336|KE|30|202006|202006|24|201409|202009|17.35|16.06|0.41|0.28|0.44|0.24|1.21|0.77|0.09|0.31|1.81|3.13|0|0|7.58|3.69|3.27|3|1.21|0.62|0.98|1.63|0|0|47301214|64990000|154529000|343804500|290656548|292629840|632657|11.56|-20.33|6400
2020-11-01 14:38:29|russ2000_1337|PHX|117|202006|202006|111|199112|201909|51.49|14.68|4.52|2.43|4.27|0.86|2.5|0.56|0.23|0.53|1.85|13.53|1.98|6.99|11.58|-66.68|2.3|1|0.88|0.4|0.47|1.62|0|0|1070751|2025100|83038000|59669000|31694091|23456576|209461|1.43|-88.1|22
2020-11-01 14:38:30|russ2000_1339|PGC|83|202009|202009|79|200012|202009|16.99|8.19|2.31|-3.68|3.39|1.53|1.75|0.55|0.42|0.39|-0.46|7.97|1.35|1.32|6.81|4.09|0|0|1.35|0.84|0.88|1.25|1791963268|4851838000|214700205|1276192000|36963000|-785893200|286713750|288755970|858232|15.15|-46.17|446
2020-11-01 14:38:33|russ2000_1340|CORR|58|202006|202006|52|200612|201912|22.67|75.34|14.69|4.79|9.74|1.81|1.05|2.17|0.25|0.71|6.81|25.38|9.74|27.4|1.51|-60.12|2.58|2|5.45|6.72|1.09|1.13|0|0|29694156|113713600|105358300|205960700|79724760|79724760|1868370|5.84|-87.24|20
2020-11-01 14:38:34|russ2000_1341|AMPE|55|202006|202006|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.38|1823.05|50.27|26.64|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.22|10.12|0.53|2|0|0|12673521|4842000|5072000|164108700|165888294|159238101|4595206|0.957|100.25|23
2020-11-01 14:38:35|russ2000_1342|WD|44|202006|202006|39|201012|202009|12.6|8.59|4.42|3.79|1.87|1.79|1.79|1.51|2.38|1.98|2.81|-2.66|2.28|2.6|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|88700381|275202000|0|3529788300|1609557000|1635580000|9272596|53|-9.49|823
2020-11-01 14:38:36|russ2000_1343|TAST|66|202006|202006|49|200612|201903|32.9|49.85|0.6|0.51|0.27|0.22|2.28|1.17|-2.59|1.67|-7.03|-14.64|0|0|0.8|-3.97|6.47|8|3.25|4.51|1.2|4.48|0|0|17743828|45978000|1180476000|777300500|332085345|389140110|2573908|6.45|-22.2|31500
2020-11-01 14:38:37|russ2000_1344|NM|62|202006|202006|32|200512|201312|7.95|11.82|3.29|3.73|5.51|0.05|0.63|0.69|-7.31|-42.16|1.9|131.79|4.59|0|0.4|-12.94|1.26|2|2.41|0.09|2.01|0.64|0|0|175798082|54014000|1564457000|1673577500|23700512|22707344|50321|1.76|-64.14|250
2020-11-01 14:38:40|russ2000_1345|FDEF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:40|russ2000_1346|ETM|87|202006|202006|75|200003|201812|30.62|2.05|4|1.42|2.47|0.17|1.7|0.27|1.81|2.23|10.47|6.35|7.2|9.32|-0.32|-18.2|1.86|2|6.72|6.59|1.92|1.39|0|0|28709483|208222000|591338000|1840968200|222204472|217036050|1903295|1.61|-52.35|7055
2020-11-01 14:38:41|russ2000_1348|AGM|114|202006|202006|95|199612|202009|25.49|8.12|80.13|61.6|5.59|3.61|1.33|1.32|29.33|27.79|-87.44|-114.08|2.54|4.87|0.39|0.45|0|0|5.94|1.08|0.99|1.3|0|0|3126405206|12193365000|590000|11693776000|683243682|686000160|3634568|63.66|-21.56|103
2020-11-01 14:38:42|russ2000_1349|ACRE|35|202009|202009|31|201212|202009|26.83|17.58|19.03|11.01|8.21|3.7|1.14|0.65|1.09|1.42|-8.39|-14.02|8.88|14.44|3.22|1.02|0|0|2.45|1.94|0.74|1.93|0|0|31608571|81295000|0|890492000|305658966|306551944|2674049|9.14|-40.38|1200
2020-11-01 14:38:43|russ2000_1350|UVSP|82|202006|202006|79|200012|202009|15.9|11.68|3.02|1.77|3.38|1.75|1.52|0.64|0.53|0.79|2.9|-2.51|3.15|5.57|6.78|3.63|0|0|2.26|1.4|0.71|1.19|1970326634|4869329000|199597415|542730000|90048000|392979700|419632740|419086680|1490015|14.37|-43.29|873
2020-11-01 14:38:44|russ2000_1352|NVEC|102|202009|202009|96|199609|202009|33.8|20.28|7.63|9.11|8.14|11.01|6.26|3.2|0.06|0|5.71|8.48|5.75|8.15|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|9926129|27077100|1182000|210136400|237213456|237291984|936239|49.08|-24.69|46
2020-11-01 14:38:46|russ2000_1353|CORT|70|202006|202006|17|201606|202009|112.25|18.52|22.56|4.62|28.53|6.07|13.2|4.43|0.02|0|-4.93|0.01|0|0|-59.41|30.56|6.68|10|5.24|16.47|1.26|-0.27|0|0|68119398|405358000|4091000|1605923800|2011199965|2144887770|88503341|17.405|27.61|206
2020-11-01 14:38:47|russ2000_1354|NPK|146|202006|202006|143|198412|202009|17.1|11.76|1.18|1.36|1.99|1.77|1.5|1.65|0.01|0|6.58|6.78|2.91|1.22|10.94|14.03|2.26|6|4.26|1.86|0.85|0.84|0|0|131188285|130741000|40091000|444030800|574575340|576212540|2195035|81.86|-8.12|919
2020-11-01 14:38:49|russ2000_1355|NGS|74|202006|202006|64|200212|201812|28.22|10.42|3.01|1.3|3.15|1.48|1.66|0.45|0.23|0|-3.87|0.59|0|0|6.02|-4.16|1.9|1|3.26|0.52|1.02|2.85|0|0|23861980|15451000|238523000|98758800|113811360|113906000|674016|8.45|-39.14|270
2020-11-01 14:38:50|russ2000_1356|NNA|47|202006|202006|10|201412|201706|9.76|4.67|6.26|3.28|1.04|0.18|0.8|0.2|2.77|3.44|-4.8|17.04|12.94|35.46|-1.09|-1.24|2.37|5|0.61|0.26|1.3|1.16|0|0|57101945|67718000|1318656000|1161376300|68060277|67864851|942393|4.23|-37.76|4
2020-11-01 14:38:51|russ2000_1357|PFIS|86|202006|202006|83|199912|202009|16.59|9.58|8.61|0.81|7.41|2.76|1.68|0.81|0.91|0.46|1.84|4.96|2.71|4.11|5.77|5.64|0|0|1.84|0.66|0.23|0.21|782661054|2210124000|117849519|329643000|48378000|67493800|254891604|256414092|377458|34.76|-18.77|408
2020-11-01 14:38:54|russ2000_1359|FISI|86|202006|202006|83|199912|202009|22.17|6.72|2.05|-0.86|2.63|1.41|1.36|0.57|0.7|0.32|0.86|17.77|2.9|6.69|5.17|5.64|0|0|1.25|0.79|1.17|1.32|2119964407|3994008000|285499349|589023000|41403000|-180108000|246988280|247123800|1063077|15.4|-49.62|722
2020-11-01 14:38:56|russ2000_1360|REGI|46|202006|202006|35|201112|202009|8.3|4.02|0.36|0.65|0.31|0.9|0.89|1.79|0.56|0.06|-0.96|4.4|0|0|7.18|49.68|3.78|9|12.55|6.95|1.27|1.08|0|0|94804023|327730000|633497000|1841370300|2098989324|2301573990|52593685|53.42|244.73|829
2020-11-01 14:38:56|russ2000_1361|OSIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:38:56|russ2000_1364|BBSI|110|202006|202006|107|199312|202009|36.81|9.03|0.44|0.28|0.55|0.44|3.65|2.23|0.11|0.02|4.61|3.79|1.92|2.29|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|32681620|129683000|60263000|274574100|398439120|401008680|2968871|52.44|-41.86|127085
2020-11-01 14:38:58|russ2000_1365|IO|124|202006|202006|95|199103|201412|35.15|6.36|2.17|0.6|2.06|0.12|2.8|34.66|0.54|-3.13|-3.41|-12.99|0|0|-6.62|-26.02|2.23|6|4.4|9.23|1.91|4.04|0|0|48976286|62540000|52387000|104496300|21368700|21361500|353967|1.5|-83.55|519
2020-11-01 14:39:00|russ2000_1366|IDRA|82|202006|202006|31|200209|201006|45.5|15.79|696.97|-1.51|649.04|102.44|16.22|1.37|-1.58|0|-10.91|-4.98|0|0|-85.21|-70.12|5.75|6|3.83|1.47|1.83|1.51|0|0|37917307|31006000|1028000|44320300|73382740|71867620|576911|2.14|-14.94|36
2020-11-01 14:39:01|russ2000_1367|FLIC|126|202006|202006|123|198912|202009|17.82|8.98|2|-0.57|3.93|3.21|1.52|0.91|0.6|1.28|1.43|10.54|2.35|4.86|10.35|4.49|0|0|0.7|0.89|0.48|0.38|1149094634|3322922000|246253854|921772000|53138000|-68364000|353197766|353394739|969539|14.81|-35.95|341
2020-11-01 14:39:03|russ2000_1368|WTBA|75|202009|202009|71|200212|202009|14.35|8.25|3.96|1.11|4.69|3.02|2.06|1.21|1.01|1.01|5.48|6.84|3.66|5.3|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|193894876|423832000|28655000|54702700|260873712|261455040|517151|15.84|-19.49|171
2020-11-01 14:39:07|russ2000_1369|YORW|82|202006|202006|79|200012|202009|27.88|34.09|8.57|12.51|6.49|10.39|2.87|3.98|0.94|0.74|0.72|0.79|3.33|1.71|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|2064252|2000|322516000|654054000|550947180|550482210|1583419|42.27|7.15|106
2020-11-01 14:39:08|russ2000_1371|VHC|86|202006|202006|57|200606|202009|11.62|1.33|2287.37|0.33|2290.67|1.22|46.37|1.6|0.07|0|13.36|13.36|0|0|-323.56|249.98|1.43|1|14.73|10.3|0.86|-0.94|0|0|23583290|272805000|14000|101673800|374478822|373722050|4520049|5.27|-14.19|20
2020-11-01 14:39:12|russ2000_1372|ZEN|30|202006|202006|-154|202106|198200|0|0|10.9|12.76|10.74|12.58|16.14|28.95|0.48|2.54|-6.27|-3|0|0|-34.02|-17.28|7.16|9|4.69|8.08|1.54|1.22|0|0|334818815|997286000|196124000|11925722900|11856384000|11794632000|148520771|102.92|31.35|4010
2020-11-01 14:39:13|russ2000_1374|FBC|95|202009|202009|91|199712|202009|11.93|3.84|7.53|3.46|1.68|1.12|1.2|0.77|4.77|1.79|-5.81|-3.78|1.57|0.64|1.53|6.38|0|0|3.23|2.65|1.19|2.11|7251898495|19945000000|903629232|2445000000|410000000|3167369300|1693369315|1700163474|14684267|29.63|-20.8|4641
2020-11-01 14:39:14|russ2000_1376|PSIX|55|202006|202006|36|201106|202006|53.84|10.02|1.2|0.34|0.84|0.14|6.79|6.74|0.99|12.66|-14.34|-44.45|0|0|-52.59|-3.85|5.16|6|9.71|14.46|0.88|1.22|0|0|2381429|32533000|22137000|168367000|69723000|69716900|123457|3.05|-61.07|900
2020-11-01 14:39:15|russ2000_1378|BMRC|77|202009|202009|73|200206|202009|16.55|12.65|1.02|-4.24|4.01|3.73|1.77|1.1|0.11|0.01|2.59|4.4|1.82|3.11|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|203283623|627048000|28368000|-230176600|394012384|393421600|889838|28.96|-31.01|290
2020-11-01 14:39:16|russ2000_1379|EPZM|34|202006|202006|-154|202106|198200|0|0|53.27|72.55|67.86|83.44|6.97|4.71|0.01|0.23|-13.97|-6.96|0|0|-49.08|-58.54|0|0|8.24|10.23|1.56|1.17|0|0|239899161|322062000|21716000|993165100|1210465520|1206170720|10320311|11.93|18.29|203
2020-11-01 14:39:17|russ2000_1380|MG|48|202006|202006|40|201003|202003|51.76|20.29|1.11|0.51|0.97|0.17|2.34|0.65|0.36|1.36|-1.43|22.25|0|0|4.71|-19.58|6.07|7|1.43|1.37|0.95|2.43|0|0|14762778|22588000|93238000|330801700|113821664|113722350|810745|3.91|-76.16|5500
2020-11-01 14:39:18|russ2000_1381|TBBK|66|202006|202006|62|200503|202009|44.58|9|-3.8|-4.88|3.14|1.94|1.33|0.93|0.28|0.1|-3.41|-0.08|0|0|1.59|9.42|0|0|2.59|0.96|0.83|1.98|2797969750|5545199000|1111797422|1805168000|16701000|-1253542600|497277792|499392864|2551395|8.64|-7.04|612
2020-11-01 14:39:19|russ2000_1382|BDGE|87|202009|202009|83|199912|202009|16.84|7.32|2.26|-1.55|4.09|1.93|2.3|0.67|0.43|0.57|0.25|4.71|3.24|5.45|12.14|5.36|0|0|2.63|3.69|0.61|0.94|1436526434|5080419000|313025512|1176548000|74929000|-538298900|344225070|339675840|1707161|17.43|-44.81|496
2020-11-01 14:39:20|russ2000_1385|FCEL|108|202006|202006|21|199306|199809|70.69|98.23|6.13|13.56|6.56|6.35|6.09|6.12|0.32|1.18|-15.92|-20.32|0|0|-83.07|-36.32|1.08|1|8.17|17.32|1.35|3.23|0|0|72630009|66284000|208538000|768030000|589398000|435932800|42987594|2|669.98|301
2020-11-01 14:39:21|russ2000_1386|IDT|104|202006|202006|77|200106|202009|40.39|11.73|-0.06|0.11|0.13|0.19|1.44|3.25|0.17|0|8.59|2.66|5.59|0|1.42|37.73|4.24|9|2.77|0.77|0.85|1.01|0|0|366536631|109187000|39551000|129965300|242785327|255356350|5544123|9.53|39.76|1256
2020-11-01 14:39:22|russ2000_1388|MMI|32|202006|202006|28|201309|202009|33.88|20.5|1.4|1.02|1.73|1.47|14.6|2.11|0.05|0|0|0|0|0|36.82|10.78|8.18|8|1.69|1.73|1.45|0.77|0|0|207331233|324648000|109464000|757658600|1082306560|1091800960|4673862|27.52|-22.66|877
2020-11-01 14:39:23|russ2000_1389|ZFGN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:23|russ2000_1390|ONVO|40|202006|202006|1|201309|201312|22.91|28.85|283.43|9.34|295|17.94|8.74|2.08|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.93|2|12.17|2.23|1.99|-0.18|0|0|38699192|24787000|0|26872400|51659419|51647554|932482|7.91|20.92|6
2020-11-01 14:39:24|russ2000_1394|KEG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:24|russ2000_1395|TRK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:24|russ2000_1397|RDNT|82|202006|202006|79|200009|202006|54.96|375|1.34|1.4|0.35|0.73|57.45|5.36|-92.85|4.58|-5.42|-0.3|0|0|-0.09|-1.44|2.47|2|2.37|2.23|1.4|2.3|0|0|7883597|84583000|819043000|1469093200|791366180|777818270|3456762|15.35|4.07|8498
2020-11-01 14:39:25|russ2000_1398|IG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.84|6.51|0|0|0|0|0|0|1.41|2.24|0|0|0|0|0|0|0|0|111767|26.9895|0.67|
2020-11-01 14:39:26|russ2000_1400|PEIX|82|202006|202006|66|200012|201706|94.65|620|21.03|0.53|86.06|0.3|3.27|2.2|1.45|0.91|-13.4|28.24|0|0|-10.88|-16.49|1.51|1|7.55|4.28|1.51|4.97|0|0|24910291|29783000|340575000|626171800|464065847|398380380|53308063|7.31|716.05|500
2020-11-01 14:39:27|russ2000_1401|ACLS|82|202006|202006|79|200012|202009|31.21|21.36|1.3|1.31|1.5|1.77|1.85|1.65|0.1|0|0.69|1.2|0|0|-1.45|8.3|3.67|7|3.3|2.05|1.81|1.37|0|0|102187634|190340000|54230000|545894400|735526000|747076000|7589160|22|19.89|1009
2020-11-01 14:39:28|russ2000_1402|VSLR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:28|russ2000_1403|XNCR|32|202006|202006|15|201606|202003|48.16|67.73|27.45|23.4|27.62|31.45|4.16|3.89|-0.04|0|-5.28|0|0|0|-86.55|-13.48|0|0|4.97|6.71|1.41|0.38|0|0|211782300|586259000|16239000|1634193100|2219342697|2213341884|14163978|38.79|14.44|166
2020-11-01 14:39:28|russ2000_1404|BV|12|202006|202006|4|201906|202006|89.7|49.04|1.13|0.96|0.63|0.5|1.39|0.94|1.3|0.92|-15.57|-0.1|0|0|-0.03|-0.43|5.11|5|1.92|2.17|0.59|1.31|0|0|36030545|89900000|341700000|2275489600|1194628800|1183240200|3209545|11.4|-30.37|21500
2020-11-01 14:39:29|russ2000_1406|GTT|60|202003|202003|44|200603|201703|35.94|171.68|1.86|2.03|0.98|0.17|5.06|1.54|-31.05|16.55|-11.07|-2.86|0|0|-12.72|-4.63|5.06|4|9.05|17.6|1.62|1.18|0|0|26377347|106400000|2101300000|3455108600|301607676|295460052|2848189|5.16|-35.38|3100
2020-11-01 14:39:30|russ2000_1407|CAC|95|202009|202009|91|199712|202009|14.6|8.13|4.2|-3.55|3.51|2.58|1.6|0.87|1.88|0.57|3.89|5.34|2.92|4.27|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|338913926|1453458000|41109000|-708221600|450875393|453302460|1377919|30.225|-32.27|639
2020-11-01 14:39:31|russ2000_1411|GEOS|91|202006|202006|86|199809|202003|39.54|19.94|2.25|0.52|2.36|0.81|2.08|0.51|0.07|0|0.46|-0.82|0|0|3.82|-3.91|2.78|5|5.25|1.46|1.27|1.55|0|0|18687440|26669000|89082000|57772000|84447228|83709954|326828|6.18|-59.68|786
2020-11-01 14:39:32|russ2000_1412|CRAI|90|202006|202006|88|199809|202009|27.05|13.15|1.16|0.69|1.29|0.62|1.98|1.45|0.14|0.29|6.54|4.33|1.74|2.46|7.13|9.63|3.82|6|2.56|1.26|0.65|1.81|0|0|50030944|18807000|188385000|333433200|291497865|296762400|1143371|37.47|-11.54|802
2020-11-01 14:39:33|russ2000_1414|FRPT|28|202006|202006|1|202006|202009|941.82|1076.79|6.17|15.24|5.72|15.13|7.25|11.75|-0.21|0|-1.77|-7.47|0|0|-12.09|1.7|7.75|9|13.74|4.14|0.7|0.8|0|0|18536788|127729100|228764900|4391271200|4518040065|4634569170|37067059|111.65|115.86|462
2020-11-01 14:39:34|russ2000_1415|OLP|146|202006|202006|143|198412|202009|18.86|16.87|9.48|9.32|5.33|3.72|1.03|1.19|0.94|1.69|4.19|8.5|8.45|11|5.3|2.66|1.98|3|0.78|0.61|0.78|1.83|0|0|13288923|18571000|397343000|791797900|318202000|319101800|1556989|16.36|-40.57|9
2020-11-01 14:39:35|russ2000_1417|CTIC|94|202006|202006|-154|202106|198200|0|0|725.18|0.81|545.25|7.76|15.26|2.79|-0.13|0.33|-10.45|1.56|0|0|-217.75|-56.64|2.65|7|7.13|0.42|1.87|0.14|0|0|65375315|70110000|3784000|95242100|158491120|158422750|8720619|2.15|40.85|25
2020-11-01 14:39:36|russ2000_1418|SALT|29|202009|202009|3|201906|202003|11.23|3.77|5.96|1.85|2.72|0.68|0.75|0.23|0.49|0.33|18.49|12.84|2.3|3.53|-10.25|-12.6|1.04|1|3.6|5.54|1.97|0.65|0|0|160813511|40220000|1319518000|384532500|175398504|111510000|3132727|14.16|-75.88|7
2020-11-01 14:39:37|russ2000_1419|CRY|117|202006|202006|109|199212|202003|109.82|451.28|2.93|3.36|2.76|2.69|3.25|2.36|0.16|0.98|-0.13|-1.78|0.5|0|1.46|-2.15|3.92|7|4.53|10.33|0.94|2.04|0|0|23443209|125627000|51534000|863694300|698239880|692994400|6192668|18.47|-31.97|1200
2020-11-01 14:39:38|russ2000_1421|LION|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:38|russ2000_1422|AROW|147|202009|202009|123|198912|202009|15.34|10.21|3.75|-1.21|4.16|3.07|1.87|1.19|0.73|0.21|4.21|7.31|3.41|4.02|8.85|9.36|0|0|1.64|0.67|0.59|0.69|1347323605|3264858000|168450430|825594000|42075000|-366965000|388629046|388418290|755794|25.09|-22.6|520
2020-11-01 14:39:40|russ2000_1423|BAS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:40|russ2000_1425|OSTK|74|202006|202006|29|200912|201703|51.65|34.9|0.6|1.6|0.64|1.5|11.07|22.28|-0.46|0.31|-4.05|-3.63|0|0|-9.79|-18.93|5.92|10|16.49|10.82|2.19|6.3|0|0|104382459|320695000|150182000|2891832200|2930119800|2948863500|523634816|72.65|560.64|1613
2020-11-01 14:39:41|russ2000_1426|CCF|103|202003|202003|100|199506|202006|14.05|26.3|1.46|3.34|1.4|3.44|2.45|3.16|0.32|0|1.82|0.93|1.93|0.82|14.86|12.75|3.78|6|0.81|1.55|0.82|0.7|0|0|16042791|83259000|35314000|838065200|0|0|0||0|726
2020-11-01 14:39:42|russ2000_1427|KRO|70|202006|202006|67|200312|202009|23.76|20.41|1.31|0.96|1.05|0.92|2.89|1.85|1|0.56|5.26|7.15|4.73|5.6|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|137052544|341400000|494400000|1590979100|1485879122|1485330000|3055803|12.86|5.67|2200
2020-11-01 14:39:43|russ2000_1428|WIX|32|202006|202006|-154|202106|198200|0|0|7.94|16.17|8.03|14.1|474.14|69.22|0.66|1.81|-0.24|-0.04|0|0|-287.08|-24.3|8.29|9|3.51|2.83|1.44|2.14|0|0|301374000|754607000|114038000|13796206500|14179930455|13939148175|150768343|254.85|121.98|3071
2020-11-01 14:39:43|russ2000_1429|BTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:39:43|russ2000_1430|FCBC|83|202009|202009|79|200012|202009|18.62|9.12|3.45|1.36|3.6|2.52|1.46|0.76|0.6|0|4.1|10.46|3.45|5.54|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|174442072|466636000|62658000|-146853200|319782825|319995815|821849|18.05|-41.53|640
2020-11-01 14:39:45|russ2000_1434|IMMR|86|202006|202006|48|200703|201903|49.31|4.71|6.23|4.12|6.81|6.33|7.21|3.81|-0.13|0|1.15|19.88|0|0|-1565.1|-8.05|4.43|7|4.69|4.4|1.74|2.11|0|0|61575241|54101000|2589000|135502400|189391905|194819700|3841607|7.05|-8.06|56
2020-11-01 14:39:46|russ2000_1435|VSTM|38|202006|202006|-154|202106|198200|0|0|7.48|6.16|7.14|5.83|2.85|1.79|3.02|0.49|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.46|5.94|1.04|-1.65|0|0|101784444|125328000|3700000|135672100|204898980|200127950|3964824|1.21|-6.92|135
2020-11-01 14:39:46|russ2000_1437|ENTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.12|0.06|0|0|0|0|0|0|1.26|0.95|0|0|0|0|0|0|0|0|221945|24.8978|47.87|
2020-11-01 14:39:54|russ2000_1438|FLWS|89|202009|202009|72|200209|202009|57.27|25.71|0.72|0.99|0.74|1.03|2.71|4.1|0.31|0.54|0.58|0.88|0|0|1.62|12.64|5.83|10|2.19|11.31|1.68|2.01|0|0|65467512|11012000|235835000|1808455300|1606445256|1658460120|19730163|24.94|71.86|4300
2020-11-01 14:40:03|russ2000_1439|MLR|104|202006|202006|102|199503|202009|19.68|11.2|0.65|0.46|0.61|0.5|1.85|1.32|0.33|0.02|10.37|9.81|2.73|2.36|6.33|11.52|2.78|6|1.78|1.73|1.2|0.67|0|0|18272186|37116000|95036000|316735100|348666135|348650850|1736180|30.57|-8.2|1310
2020-11-01 14:40:05|russ2000_1440|VICR|131|202009|202009|119|199012|202009|154.53|431.83|3.75|11.78|4.12|12.08|4.5|9.93|0.02|0|1.18|-3.42|1|0|5.83|3.14|3.59|9|1.8|2.01|1.48|1.13|0|0|65989734|203605000|65780000|3144077900|3345646887|3477873390|16582571|77.73|163.31|1014
2020-11-01 14:40:06|russ2000_1441|UCFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:06|russ2000_1442|EVLV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:06|russ2000_1444|LADR|32|202006|202006|27|201312|202009|13.56|15.82|11.73|17.77|4.5|3.78|3.58|0.6|2.86|3.46|5.87|-10.43|11.42|15.17|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1734997576|2332772000|0|3555827200|857215248|760487200|7400637|7.12|-58.1|76
2020-11-01 14:40:07|russ2000_1445|FIZZ|116|202006|202006|114|199203|202009|18.5|24.93|1.16|3.6|1.21|3.56|4.88|7.18|0.49|0|5.32|0.21|0|0|21.53|34.1|4.6|10|1.66|12.55|0.68|0.79|0|0|66924862|352519000|165035000|3298458100|3650670529|3660370660|24551423|78.29|74.58|1550
2020-11-01 14:40:09|russ2000_1446|SBCF|147|202009|202009|115|199112|202009|29.35|12.7|1.48|-0.81|3.22|3|1.69|0.91|0.37|0.1|-3.55|-7.6|2.2|0|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|335759325|1598673000|69041000|-497680900|994697070|961143240|3689941|18.03|-28.76|867
2020-11-01 14:40:10|russ2000_1447|COHU|146|202006|202006|104|199212|201812|60.71|14.92|1.08|1.6|1.39|1.25|1.61|1.54|0.05|0.76|0.3|1.02|1.69|1.4|7.47|-5.95|2.93|6|2.44|2.68|1.47|2.06|0|0|84945824|163648000|97274000|911511600|719189160|718879920|4535828|17.18|27.21|3200
2020-11-01 14:40:12|russ2000_1450|FGEN|28|202006|202006|2|201906|201912|101.45|111.31|15.47|28.54|16.81|33.37|8.71|9.39|0|0|-4.09|-0.65|0|0|-31.22|-57.84|6.4|4|4.32|8.4|1.98|0.81|0|0|411578962|685586000|71352000|3049086700|3710175360|3678225120|34055245|41.12|11.2|531
2020-11-01 14:40:12|russ2000_1451|ALDR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:13|russ2000_1452|CIA|132|202006|202006|122|199003|202009|80.89|110.8|1.35|-4.93|2.4|1.14|3.53|0.96|0.02|0|-0.65|-1.18|0|0|4.94|0.94|0|0|3.51|13.23|0.95|-0.44|4100098|13126000|393073255|1469692000|16592000|-1190715300|278976672|279936200|389427|5.54|-19.36|400
2020-11-01 14:40:14|russ2000_1454|JRVR|28|202009|202009|23|201412|202009|21.63|30.29|0.07|-0.54|1.67|1.91|1.53|1.66|0.3|0.39|4.3|1.14|2.73|2.69|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1289022269|2025426000|1768000|-340998800|1363072206|1370749178|7252708|44.53|-15.2|800
2020-11-01 14:40:14|russ2000_1455|EBSB|57|202009|202009|45|200906|202009|83.1|8.28|5.29|4.3|5.52|2.68|1.41|0.73|0.61|1.07|-0.74|-3.31|1.39|3.09|3.14|4.78|0|0|1.4|0.73|0.6|1.26|2445552096|4820397000|285149136|714321000|67098000|632433600|542475585|519685920|1390498|10.35|-44.8|546
2020-11-01 14:40:15|russ2000_1456|CSS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:15|russ2000_1457|KTOS|86|202006|202006|83|199912|202009|158.23|505.59|2.73|3.23|2.45|2.98|2.85|2.87|0.87|0.36|-9.94|-12.58|0|0|-7.74|0.5|2.57|4|5.8|5.42|1.77|1.15|0|0|62632774|397200000|160300000|2264712700|2361994728|2088024000|22187059|19.28|5.93|3000
2020-11-01 14:40:16|russ2000_1458|LMNR|46|202006|202006|36|201006|201906|154.1|110|4.29|2.42|3.07|1.44|2.99|1.27|0.94|0.61|-2.77|0.05|0.97|2.17|2.38|-3.48|1.85|1|2.94|4.17|0.88|1.01|0|0|334233|878000|242501000|395752700|246389748|255813510|524869|13.83|-20.69|319
2020-11-01 14:40:17|russ2000_1459|RGLS|36|202006|202006|-154|202106|198200|0|0|111.26|129.7|139.4|204.97|3.58|2.15|-2.47|0.98|-37.78|-311.9|0|0|-97.82|-99.21|3.44|2|5.12|2.47|1.41|1.97|0|0|72407147|23419000|684000|9689400|18464371|15318228|249940|0.514|-41.65|24
2020-11-01 14:40:18|russ2000_1460|CBPX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:18|russ2000_1462|TSE|34|202006|202006|24|201406|202006|25.26|49.66|0.64|0.51|0.47|0.31|3.68|2.14|2.76|2.77|10.29|14.82|3.75|6.24|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|363040733|581800000|648800000|1672409500|982012000|979448000|10154085|25.64|-40.31|2700
2020-11-01 14:40:19|russ2000_1463|OTIC|30|202006|202006|-154|202106|198200|0|0|105.73|397.87|223.34|321.51|2.83|9.65|0.14|0.74|-3.12|-0.27|0|0|-56.91|-80.37|1|1|3.92|1.27|3.14|1.78|0|0|131510148|41066000|17929000|169324000|125353170|125037675|1716777|4.05|76.42|49
2020-11-01 14:40:20|russ2000_1464|DSPG|106|202006|202006|91|199412|201709|47.58|100|2.65|1.91|3.3|2.64|2.1|2.03|0|0|2.84|1.01|0|0|3.44|-2.08|3.13|7|2.56|2.08|1.31|0.84|0|0|74620352|88843000|17569000|221092600|308543800|307107180|2237959|13.18|-6.43|340
2020-11-01 14:40:21|russ2000_1469|TWOU|31|202009|202009|-154|202106|198200|0|0|7.71|3.67|7.59|3.04|7.84|2.54|0.07|0.28|-6.12|-2.16|0|0|-23.75|-31.92|7.76|8|13.22|18.51|0.71|1|0|0|197012393|481329000|104879000|2200933500|2414038542|2169593044|46036219|33.86|110.37|5848
2020-11-01 14:40:21|russ2000_1470|ENPH|43|202009|202009|5|201906|202009|72.25|64.52|2.23|13.77|2.17|15.46|27.18|25.06|1.75|0.87|-12.08|-0.96|0|0|-51.09|36.96|6.7|8|10.09|9.9|1.37|1.52|0|0|96433925|661792000|44434000|10126969300|10428639300|10373551770|273348217|82.59|177.42|577
2020-11-01 14:40:22|russ2000_1471|AHH|34|202006|202006|30|201303|202009|26.37|19.7|6.06|5.63|1.96|1.52|10.45|2.12|-12.04|2.35|-7.47|-5.34|5.87|5.83|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|22316065|70979000|56744000|1912990100|724902432|524745680|2315517|9.26|-49.03|169
2020-11-01 14:40:23|russ2000_1472|CASH|111|202009|202009|108|199309|202009|26.69|6.58|4.38|-6.92|2.46|1.55|1.19|0.78|1.92|0.12|0.67|16.63|2.26|1.04|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|362577350|1241862000|256697000|-479618500|660416498|665455982|4085011|19.22|-43.16|1186
2020-11-01 14:40:24|russ2000_1473|STRT|105|202009|202009|100|199506|202006|17.93|20.93|0.56|0.32|0.66|0.19|1.65|0.47|0.05|0.19|8.53|16.92|1.54|2.81|11.87|-3.46|3.05|4|1.18|0.2|0.71|1.33|0|0|22568078|11983000|105148000|119938000|74617040|74605100|192718|19.9|1.16|3831
2020-11-01 14:40:25|russ2000_1474|CZNC|91|202009|202009|87|199812|202009|15.16|12.79|3.39|-0.67|4.33|2.76|1.51|0.87|1.14|0.53|3.83|1.12|3.93|6.65|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|186429110|515023000|18332000|-99046900|258060096|222689376|519354|16.24|-37.11|336
2020-11-01 14:40:26|russ2000_1475|CCNE|89|202009|202009|85|199906|202009|15.36|6.58|2.28|-3.32|3.45|1.57|1.68|0.6|0.98|0.58|0.98|-6.17|3.44|4.57|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|251334341|1212442000|73370000|490255200|250308197|250308197|978157|14.87|-52.84|559
2020-11-01 14:40:27|russ2000_1476|PCTY|30|202006|202006|14|201703|202009|199.18|139.16|9.76|13.59|10.23|16.06|20.37|22.28|0.02|0.25|-0.63|-0.25|0|0|4.71|17.74|3.35|5|3.57|2.83|1.48|1.77|0|0|104327964|285407000|115395000|8567334200|8752741228|9031126160|52621806|161.42|70.64|3600
2020-11-01 14:40:28|russ2000_1477|REI|54|202006|202006|35|201109|202006|126.69|1.24|15.69|2.65|12.27|0.3|4.62|0.11|0.07|0.86|-25.64|-73.68|0|0|-3.32|-9.67|1.92|2|8.19|14.83|3.28|2.89|0|0|11073206|17229800|779406100|403997000|46538996|46226944|938046|0.68|-58.54|58
2020-11-01 14:40:29|russ2000_1478|HQY|30|202006|202006|22|201412|202006|257.74|1950.29|13.38|7.14|13.47|5.11|38.77|2.95|0.16|0.75|-4.82|-12.32|0|0|11.49|-0.98|6.6|5|5.94|5.09|1.51|1.24|0|0|203528333|268910000|129623000|4696377600|3958139280|3724941070|33768929|51.49|2.38|2931
2020-11-01 14:40:30|russ2000_1479|BBW|74|202006|202006|62|200409|202003|65.52|127|0.5|0.12|0.58|0.24|2.11|1.18|0|0|3.45|0|0|0|3.17|-45.57|6.4|8|10.7|13.66|1.25|4.17|0|0|33637128|25274000|172794000|39119300|64393308|61949174|656521|4.13|3.36|4300
2020-11-01 14:40:31|russ2000_1480|AMSWA|146|202006|202006|122|199003|202009|50|63.83|2.48|3.6|3|4.15|3.25|3.95|0|0|2.75|2.71|2.99|3|5.94|6.44|3.53|8|0.86|2.52|1.4|0.6|0|0|44906391|92493000|5260000|384319300|476577392|483441760|1419350|14.68|0.1|437
2020-11-01 14:40:32|russ2000_1482|MGI|69|202006|202006|54|200406|201712|26.24|29.29|0.43|-1.38|0.91|0.18|3.44|2.6|-3.25|-3.19|-5.4|10|0.79|0|-26.23|-7.59|1.98|3|3.22|2.92|1.52|1.63|0|0|1435107852|2889600000|158200000|-1650271600|199828353|219785000|3432640|2.825|-41.25|2252
2020-11-01 14:40:33|russ2000_1483|CYTK|70|202006|202006|32|200906|201706|94.39|627.5|14.27|79.94|19.2|68.56|6.5|192.58|-0.1|-1.7|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5|12.45|1.88|1.12|0|0|119133642|213063000|13541000|1445737800|1297746465|1290448250|20317505|21.65|95.62|156
2020-11-01 14:40:34|russ2000_1484|LXRX|82|202006|202006|4|201909|202009|5.49|7.58|100.84|0.7|111.33|0.5|4.58|3.87|-0.7|-22.95|-11.32|0.46|0|0|-31.49|13.2|4.58|10|4.93|9.46|1.79|1.12|0|0|180400789|201866000|11524000|197630500|154231200|154185120|1209044|1.44|-57.5|202
2020-11-01 14:40:35|russ2000_1486|CYTR|132|202006|202006|77|199106|201009|170.71|75.69|20.59|9.28|25.31|11.73|7.08|1.62|0.1|0|-14.32|-5.69|0|0|-74.3|-49.63|1.66|4|3.71|1.42|1.49|1.37|0|0|22562397|14587400|724400|6206200|19173375|19099731|41583|0.57|75.38|4
2020-11-01 14:40:36|russ2000_1488|LGIH|32|202006|202006|28|201309|202009|11.4|13.95|1.52|1.68|1.09|1.46|2.73|3.17|0.93|0.64|-4.84|2.06|0|0|13.27|14.06|5.96|7|14.57|9.76|0.64|2.29|0|0|42085843|49102000|1876000|3453491400|2914612364|2922035627|33067167|116.17|39.12|953
2020-11-01 14:40:37|russ2000_1489|SFS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:37|russ2000_1491|MXL|47|202006|202006|31|201003|201712|92.91|101.62|3.4|6.48|3.33|6.03|3.43|4.27|0.2|0.52|-2.34|-0.04|0|0|-4.46|-8.07|6.3|5|4.5|3.46|1.19|2.22|0|0|81367800|107362000|27001000|1818017800|1717893828|1690477600|10414654|23.24|3.84|697
2020-11-01 14:40:38|russ2000_1492|KOPN|118|202006|202006|52|200012|201312|78.87|421|6.38|3.31|8.55|3.6|3.15|4.85|0.03|0|-1.99|0.12|0|0|-12.75|-59.98|1.47|4|3.66|2.44|1.81|1.98|0|0|71980534|15262500|3588500|101886300|113983032|113945772|817310|1.38|103.45|153
2020-11-01 14:40:39|russ2000_1493|BEAT|58|202006|202006|46|200903|202009|104.84|87.65|2.58|3.69|2.37|3.82|3.46|4.06|0.17|0.41|-23.42|-2.49|0|0|-5.42|3.43|6.87|8|5.29|11.41|0.77|0.75|0|0|38021487|84003000|60275000|1631827100|1558156858|1668638220|17222714|45.58|10.81|1700
2020-11-01 14:40:40|russ2000_1495|SENEA|141|202006|202006|100|199509|202009|70.83|4.62|0.52|0.33|0.2|0.24|0.87|0.78|1.27|0.35|0.36|11.51|0|0|2.85|11.32|1.64|5|0.91|1.39|0.41|0.33|0|0|11237855|11607000|329095000|459273300|325782567|328287240|1814099|35.73|11.25|3300
2020-11-01 14:40:41|russ2000_1497|ZIXI|125|202006|202006|107|199209|201906|138.62|113.63|333.33|2.48|332.45|1.54|25.52|9.16|0.19|5.11|-3.22|-0.19|0.01|0|-40.45|-3.33|3.81|6|9.87|6.13|1.33|1.57|0|0|20261943|14057000|17501000|504836600|332878248|319967176|4332250|5.84|-19.34|566
2020-11-01 14:40:42|russ2000_1498|RBCAA|89|202009|202009|85|199906|202009|12.94|6.63|5.88|-0.97|3.21|1.92|1.39|0.73|1.95|0.21|1.48|31.23|2.25|3.98|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|351863674|342028000|84589000|420481300|588769280|592655360|674326|28.16|-34.84|1092
2020-11-01 14:40:43|russ2000_1499|CTO|144|202009|202009|123|198912|202009|85.18|2.31|12.02|11.88|9.05|5.02|2.48|0.74|0.59|0.99|1.98|2.59|1.17|2.34|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|6703057|6351800|8244900|478500300|207856530|205223760|654891|44.1|-32.77|15
2020-11-01 14:40:45|russ2000_1501|CRD.B|146|202006|202006|121|198912|202003|19.7|23.96|0.73|0.48|0.68|0.34|2.77|2.35|0.74|1.34|3.13|5.83|2.53|2.64|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|341532520|342608000|57150|6.44|-36.17|9000
2020-11-01 14:40:46|russ2000_1502|MODN|35|202006|202006|-154|202106|198200|0|0|3.38|7.07|3.69|7.58|7.5|10.08|0.47|0.93|-27.31|-9.47|0|0|-26.2|-12.3|7.07|9|2.94|7.93|1.06|1.83|0|0|74193406|192372000|4676000|1138595000|1218818160|1214020080|11158564|35.28|31.5|733
2020-11-01 14:40:47|russ2000_1503|WTI|70|202006|202006|63|200412|202009|12|1.76|2.58|1.83|1.54|0.55|2.53|1.59|-28.55|-3.33|7.55|8.09|1.25|0|4.69|33.79|3.35|4|7.45|12.1|2.47|3.33|0|0|99333554|36506000|725609000|842720000|255004200|254874600|5290140|1.8|-62.67|291
2020-11-01 14:40:48|russ2000_1504|STML|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:48|russ2000_1505|SQBG|74|202006|202006|53|200406|201709|66.99|149.5|6.81|5.35|2.71|0.08|21.74|0.31|0.98|18.49|8.28|214.66|0|0|-113.8|-20.13|3.68|1|5.65|8.63|0.81|0.98|0|0|9831711|16034000|53961000|494453000|7558832|7540512|417244|4.58|-48.42|42
2020-11-01 14:40:50|russ2000_1506|ONDK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:40:50|russ2000_1507|IBCP|139|202009|202009|119|199012|202009|21.49|5.28|1.83|-2.73|2.51|1.47|1.53|0.74|1.18|0.29|20.41|5.59|3.34|6.21|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|226391856|1031606000|36962000|-647733500|275099478|277960410|1103203|12.57|-41.03|994
2020-11-01 14:40:51|russ2000_1508|ANGI|40|202006|202006|21|201506|202009|115.69|278.86|4.57|3.72|4.57|4.04|72.18|4.26|-4.64|0.19|-1.2|1.9|0|0|-668.12|1.38|8.22|10|10.21|2.97|1.15|2.38|0|0|138001342|420985000|104261000|5329779900|5499902450|5664374730|35415486|11.095|38.42|5000
2020-11-01 14:40:52|russ2000_1509|CRK|134|202006|202006|108|199309|202009|23.44|109.5|5.85|4.05|3.74|1.02|1.96|0.77|0.69|1.68|-10.94|-74|2.52|0|-1.61|1.51|1.42|2|6.62|2.8|0.73|1.48|0|0|33966491|11595000|4004635000|3683908000|1018699962|914999520|10891070|4.38|-43.77|207
2020-11-01 14:40:53|russ2000_1510|EXTR|89|202009|202009|72|199912|201712|116.54|208.67|3.46|0.77|3.03|0.52|10.84|49.86|2.18|39.05|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|152194655|193116000|110087000|688058700|494198700|483654240|4482471|4.02|-43.61|2584
2020-11-01 14:40:54|russ2000_1511|ASPS|50|202006|202006|38|200906|201812|30.54|1.43|1.85|0.78|1.79|0.4|7.76|1.04|2.39|-4.36|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.59|1.96|0|0|110211660|98224000|41504000|389871800|198234820|197664670|1268005|12.67|-35.72|3283
2020-11-01 14:40:55|russ2000_1513|MRTX|62|202006|202006|-154|202106|198200|0|0|1537.37|2862.71|1618.04|2911.55|9.91|12.22|0.01|0|-16.63|-16.25|0|0|-120.39|-58.08|2.5|3|7.19|10.1|2.27|1.12|0|0|103004442|645710000|3187000|6750273200|7436349990|7277257485|82529512|166.05|79.74|111
2020-11-01 14:40:55|russ2000_1514|RDI|86|202006|202006|80|199912|201912|40.73|43.46|1.98|1.6|1.43|0.37|1.42|0.69|1.21|2.69|-0.58|-9.92|0|0|0.64|-15.19|1.96|1|1.07|1.58|0.56|2.07|0|0|23419535|40390000|465022000|307052200|70029204|71146222|313678|3.22|-74.73|2988
2020-11-01 14:40:57|russ2000_1515|TREC|82|202006|202006|65|200209|201812|28.22|11.42|0.99|1.07|0.74|0.67|1.42|1.04|0.51|0.47|0|0|0|0|5.6|-3.74|2.61|3|1.2|0.74|0.91|0.1|0|0|4752655|29877000|201714000|241963200|152272000|152284280|302632|6.14|-32.31|270
2020-11-01 14:40:58|russ2000_1516|GHM|146|202009|202009|128|198809|202009|172.04|84.62|0.87|0.69|1.17|1.36|1.74|1.32|0.24|0|1.54|3.45|0.86|3.45|8.51|-0.03|2.52|3|1.51|0.74|1.17|0.84|0|0|28018893|67856000|17529000|59549000|127405013|126359150|434548|12.77|-35.7|337
2020-11-01 14:40:59|russ2000_1517|BFIN|66|202009|202009|61|200506|202009|50.98|10.78|2.31|-6.07|3.94|2.08|1.07|0.62|0.24|0.02|7.33|10.67|2.1|5.54|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|151183254|471713000|24323000|-360679400|107033612|108146936|243589|7.22|-39.33|199
2020-11-01 14:41:00|russ2000_1518|NGVC|39|202006|202006|33|201206|202009|38.03|12.64|0.78|0.19|0.78|0.22|4.93|1.3|0.24|0|0|0|0|0|10.47|10.58|8.06|9|7.35|5.39|1.36|0.7|0|0|7710686|29855000|528373000|192234600|222089598|223243218|1522366|9.86|-6.41|3681
2020-11-01 14:41:01|russ2000_1519|ORN|62|202006|202006|51|200712|202009|87.09|8.87|0.73|0.17|0.69|0.11|1.35|0.58|0.26|0.36|-1.33|8.99|0|0|-0.23|4.32|2.82|6|3.35|0.48|1.38|0.93|0|0|23258148|10343000|157516000|125208500|83459475|82585800|494403|2.75|-39.78|2571
2020-11-01 14:41:01|russ2000_1520|LOCO|30|202006|202006|24|201409|202009|36.11|30|1.79|1.56|1.46|1.36|3.28|2.27|0.99|0.54|0.56|3.15|0|0|4.46|5.23|4.56|5|7.78|9.85|0.73|2.59|0|0|13967963|60342000|268570000|660396000|580836420|573645240|4643455|16.2|39.35|5005
2020-11-01 14:41:02|russ2000_1521|CECE|115|202006|202006|103|199412|202009|120.09|15.19|1.85|0.89|1.75|0.78|4.49|1.3|0.97|0.39|1.63|-0.2|1.91|0|1.88|6.31|3.62|7|1.01|1.84|1.14|1.92|0|0|10636541|41513000|28771000|295196800|258748344|258140358|474951|7.29|4.37|830
2020-11-01 14:41:04|russ2000_1522|VCRA|38|202006|202006|-154|202106|198200|0|0|3.69|4.33|4.12|4.92|4.94|5.86|0.17|0.75|-22.02|-16|0|0|-10.03|-5.55|6.59|7|8.51|14.92|-0.16|0.15|0|0|125118054|233862000|7669000|828383900|940679840|934980160|7302833|29.08|16.93|665
2020-11-01 14:41:04|russ2000_1523|NAVB|110|202006|202006|69|200012|201803|24.42|0.8|44.93|93.11|42.14|68.35|12|5.92|-1.05|-0.17|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|10.98|0.84|0.47|2.66|0|0|7878592|1617000|331000|70581500|66279600|61450380|413997|2.7|291.3|17
2020-11-01 14:41:06|russ2000_1524|KVHI|102|202006|202006|97|199603|202006|199.09|4.64|1.52|0.87|1.69|1.02|2.61|1.21|0.16|0.05|-2.68|-0.47|0|0|-0.05|-11.8|3.96|7|3.85|0.81|1.06|0.29|0|0|31998793|43941000|59377000|130527000|162292625|159008480|835038|9.01|-14.85|604
2020-11-01 14:41:07|russ2000_1525|LQDT|59|202006|202006|33|200609|201412|40.05|8.6|1.21|0.91|1.48|1.2|3.53|2.3|0.02|0|9.22|22.13|0|0|-1.58|-12.72|6.82|9|6.31|1.75|0.54|1.57|0|0|78531559|72729000|27763000|181247400|253802628|252262138|1839833|7.46|-15.32|687
2020-11-01 14:41:08|russ2000_1526|OXFD|33|202006|202006|4|201812|201912|3.1|3.14|4.56|2.51|5.5|5.22|4.67|1.61|0.15|0.04|-6.8|3.96|0|0|-10.64|-7.99|5.71|5|2.03|1.51|-0.05|2.08|0|0|88753667|165489000|15199000|145059400|303679350|302889600|1551608|11.7|-29.31|260
2020-11-01 14:41:08|russ2000_1528|TSC|35|202009|202009|30|201303|202009|19.78|9.59|2.67|1.56|4.21|1.99|1.4|0.75|0.55|0.61|-4.22|-2|0|0|5.24|4.8|0|0|3.05|2.22|1.03|2.79|3788984906|8183713000|424829625|608302000|32996000|298140000|394924044|379649056|1404549|13.24|-37.07|287
2020-11-01 14:41:09|russ2000_1529|CWST|93|202009|202009|86|199903|202009|86.87|72.53|1.79|4.25|0.89|3.53|5.74|18.26|0.84|3.65|-7.08|-0.56|0|0|-2.52|5.4|3.07|7|2.77|1.92|1.07|1.18|0|0|5699753|21127000|585147000|3220199700|2701609710|2712243550|15810947|55.85|29.76|2500
2020-11-01 14:41:10|russ2000_1530|BGFV|75|202009|202009|71|200212|202009|18.87|4.59|0.42|0.17|0.34|0.16|5.76|0.77|0.57|0.19|5.24|15.21|4.45|2.67|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|8708880|55695000|333482000|108155900|163850896|159757840|9253359|7.48|180|8800
2020-11-01 14:41:11|russ2000_1532|HCKT|90|202006|202006|83|199912|202009|73.66|34.94|1.3|1.18|1.48|1.35|3.17|2.46|0.05|0|5.75|3.53|1.81|3.31|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|26692034|37370000|28477000|298712000|335942230|335567700|1799117|11.18|-30.6|1143
2020-11-01 14:41:12|russ2000_1533|OPY|134|202006|202006|115|199112|202009|20.3|5.51|0.77|0.42|0.54|0.29|1.07|0.47|0.56|0.3|1.43|9.74|1.83|2.15|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|59824880|51237000|190776000|411017100|280006632|292943304|3156956|22.32|-25.75|2921
2020-11-01 14:41:14|russ2000_1535|PFSI|34|202006|202006|30|201303|202009|6.35|5.05|4.33|3.96|1.72|1.91|1.47|1.7|5.34|2.26|-15.47|-1.73|0|0|4.02|12.18|2.59|4|2.23|4.01|0.63|2.01|0|0|199663613|21945000|73571000|9776073100|4205458584|4674242880|37811004|58.12|94.11|4458
2020-11-01 14:41:15|russ2000_1537|FF|57|202006|202006|49|200806|202009|12.46|4.39|1.05|1.22|1.73|2.67|1.52|1.34|0|0|1.59|23.42|2.46|2.11|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|182804074|249918000|95348000|247442200|497360184|497365869|1893475|11.37|-4.39|538
2020-11-01 14:41:16|russ2000_1540|FRPH|143|202006|202006|137|198606|202009|22|40.07|11.95|20.37|10.21|17.53|1.2|1.08|0.44|0.24|1.03|3.92|0|0|5.45|2.14|1.26|2|0.81|0.54|0.47|0.21|0|0|6072802|30742000|249717000|472186700|398494377|402073830|897554|41.67|-13.22|12
2020-11-01 14:41:17|russ2000_1542|TITN|62|202006|202006|52|200709|202009|23.65|19.22|0.61|0.55|0.27|0.25|1.63|0.95|2.27|1.14|-17.61|-27.17|0|0|1.72|2.21|4.37|6|11.58|1.79|1.7|1.24|0|0|70527827|44484000|234082000|698092700|338069470|331563810|2741938|14.99|-2.55|1730
2020-11-01 14:41:18|russ2000_1543|HUBS|28|202006|202006|-154|202106|198200|0|0|9.96|17.03|10.01|16.56|15.61|18.42|0.46|0.65|-3.34|-0.28|0|0|-29.41|-7.1|7.83|8|6.66|2.94|1.84|1.78|0|0|417235808|1136078000|360455000|12646641900|13263150780|12896109900|129006658|292.23|92.75|3769
2020-11-01 14:41:19|russ2000_1544|INWK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:19|russ2000_1545|VLGEA|144|202006|202006|113|199206|202009|16.16|13.17|0.15|0.17|0.15|0.18|1.11|0.99|0.35|0.25|1.4|1.09|1.62|4.42|7.27|7.2|5.04|10|1.03|3.82|0.45|-0.51|0|0|46925840|111681000|579497000|299742200|329623185|320384250|591938|22.65|-11.06|8713
2020-11-01 14:41:20|russ2000_1547|GBLI|69|202006|202006|66|200403|202009|19.23|10.55|-0.15|-1.3|1.36|0.51|0.79|0.41|0.22|0.41|3.5|4.04|3.83|4.81|4.19|2.86|0|0|0.98|0.23|0.87|0.54|0|0|835373156|1356509000|0|-760502800|298269972|299155626|3024857|20.79|-16.43|412
2020-11-01 14:41:21|russ2000_1548|PLAY|34|202006|202006|22|201412|202006|44.34|37.66|1.99|1.74|1.66|0.71|4.83|3.26|1.84|2.98|11.75|-19.76|3.16|3.61|8.2|-8.76|7.2|5|12.34|35.68|0.82|2.37|0|0|43353333|224305000|1934276000|1339069500|816728484|808438488|69148623|17.16|-50.13|15908
2020-11-01 14:41:22|russ2000_1549|GCAP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:22|russ2000_1554|BOX|26|202006|202006|-154|202106|198200|0|0|5.09|3.23|5.3|3.18|61.91|40.72|0.93|1.17|0|0|0|0|-160.15|-122.69|7.96|9|5.2|5.26|1.33|0.81|0|0|205949560|271874000|392185000|2224570400|2424184500|2398346000|24779689|15.5|4.63|2046
2020-11-01 14:41:23|russ2000_1555|GIFI|94|202006|202006|77|199712|201703|32.53|48.13|0.87|-0.04|1|0.16|1.6|0.31|0.01|0.07|2.18|-0.27|1.23|0|4.81|-23.82|1.32|1|2.16|0.65|1.35|0.91|0|0|29424713|69176000|72376000|-11260100|47917170|47892130|75638|3.13|-49.03|944
2020-11-01 14:41:24|russ2000_1556|TNAV|48|202006|202006|16|201003|201403|15.95|45.46|0.84|0.25|1.51|0.73|2.09|1.76|0|0|1.16|3.6|0|0|5.42|-0.95|6.33|8|1.8|0.86|0.63|0.46|0|0|128206444|110833000|11386000|60249100|171082080|172720800|776252|3.6|-24.63|696
2020-11-01 14:41:25|russ2000_1557|ECOM|34|202006|202006|3|201912|202009|39.09|25.84|3.71|2.58|3.82|3.17|5.32|3.63|0.03|0|-35.12|-26.11|0|0|-17.68|16.18|7.83|10|4.09|2.17|0.22|1.95|0|0|60768290|63875000|18540000|351189700|414523537|429766235|7262630|14.47|55.09|642
2020-11-01 14:41:25|russ2000_1560|NC|146|202006|202006|123|198912|202009|1.93|4.42|0.5|0.46|0.23|0.97|0.22|0.43|1.33|0.09|31.97|2.89|19.94|4.2|4.46|9.34|1.91|2|1.55|0.61|1.4|1.43|0|0|90475438|95546000|153956000|60834200|128058183|127907040|295481|18.21|-71.51|2400
2020-11-01 14:41:27|russ2000_1562|OCFC|98|202006|202006|95|199612|202009|24.1|8.89|6.52|1.65|3.72|2.28|1.54|0.56|1.38|0.4|6.69|5.64|3.44|4.97|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|91408546|874288000|100576000|542266600|826097039|821386310|2371008|13.69|-36.57|1128
2020-11-01 14:41:28|russ2000_1563|MXWL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:28|russ2000_1564|BCOV|41|202009|202009|-154|202106|198200|0|0|2.45|2.04|2.12|2.11|4.17|5.5|0.03|0.07|-20.54|-14.31|0|0|-30.46|-19.05|7.75|10|2.78|2.31|1.37|1.13|0|0|28061205|30332000|27528000|382181100|407513088|416215040|1638255|10.24|-1.05|607
2020-11-01 14:41:28|russ2000_1566|DEA|27|202006|202006|23|201412|202009|195.83|224.1|20.44|11.97|9.49|7.07|3.59|1.57|0.61|0.79|-16.14|-6.69|5.15|5.8|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|17352840|8915000|0|2826321700|1785077514|1722656700|15521134|22.41|6.91|37
2020-11-01 14:41:29|russ2000_1567|SREV|44|202009|202009|4|201103|201203|68.41|64.5|1.83|0.58|2.04|0.71|3.5|1.88|0.5|0.2|0.45|-2.75|0|0|-12.52|-18.92|5.77|8|5.39|1.32|1.23|2.72|0|0|133823286|39180000|63694000|117767600|141947610|140192430|374339|1.47|50.52|3200
2020-11-01 14:41:30|russ2000_1571|WTW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:30|russ2000_1574|VNCE|32|202006|202006|23|201406|202003|44.46|2.36|1.29|0.4|0.99|0.15|100.2|0.69|36.87|1.1|-21.28|-65.16|0|0|-13.02|-18.2|6.86|9|4.29|0.81|1.57|3.8|0|0|6989567|782000|107827000|121362600|47183600|47136000|46752|4|-78.51|768
2020-11-01 14:41:30|russ2000_1576|MC|31|202009|202009|26|201403|202009|21.15|27.89|1.49|2.26|1.71|2.72|4.36|4.16|0|0|10.01|10.63|4.38|4.33|21.39|22.83|7.12|6|4.04|7.18|1.77|0.59|0|0|154883214|85513000|216003000|1810127300|1949082268|1972429284|15930685|35.14|5.01|875
2020-11-01 14:41:31|russ2000_1577|AFH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:31|russ2000_1579|CTT|42|202006|202006|-154|202106|198200|0|0|9.74|8.29|5.56|4.19|1.54|3.1|0.91|3.11|-5.85|8.61|4.96|6.05|-4.78|-6.73|1.86|3|1.64|1.28|1.08|1.24|0|0|11853623|9350000|2976000|864369900|435525030|435283920|1983085|8.93|-13.23|26
2020-11-01 14:41:32|russ2000_1581|DGII|131|202006|202006|120|199009|202009|42.21|71.05|1.44|1.79|1.8|1.69|1.77|1.25|0.02|0.21|-0.09|-4.01|0|0|4.63|1.52|3.34|7|2.01|3.58|1.75|1.63|0|0|56176828|55085000|27221000|475195100|453777975|456192810|2972167|15.63|14.76|543
2020-11-01 14:41:33|russ2000_1584|VVUS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:33|russ2000_1585|HURC|145|202006|202006|123|198909|202006|23.66|260.91|0.7|0.85|0.68|1.08|1.81|0.84|0.69|0|0.78|5.65|0.48|1.71|7.19|-0.24|2.93|4|2.19|1.21|1.32|0.5|0|0|22757412|47089000|24828000|148816600|195905568|197063360|299412|29.84|-4.77|785
2020-11-01 14:41:34|russ2000_1586|PWOD|83|202009|202009|79|200012|202009|15.21|10.03|5.17|-1.2|4.4|2.31|1.77|0.86|1.21|1.04|4.38|2.09|3.81|6.45|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|104310398|375947000|36104000|-67506100|139890890|139775760|182230|19.85|-34.1|334
2020-11-01 14:41:36|russ2000_1587|BLCM|27|202006|202006|-154|202106|198200|0|0|425.05|-0.7|538.61|4.55|4.9|45.09|1.46|-1.4|-17.27|-14.24|0|0|-78.93|-183.77|0|0|8.55|8.79|1.17|2.1|0|0|102807784|66408000|2484000|-6060100|33242886|33192954|624266|6.57|-36.04|107
2020-11-01 14:41:36|russ2000_1588|NWPX|106|202006|202006|100|199509|202009|21.48|8.85|0.93|0.9|0.71|0.91|1.12|1.02|0.5|0.06|-0.08|-1.26|0|0|3.63|11.79|1.52|5|2.79|2.42|0.9|1.37|0|0|3863080|19206000|138434000|255409900|259450884|259519680|1029951|26.46|-4.33|909
2020-11-01 14:41:37|russ2000_1589|UTI|70|202006|202006|66|200312|202006|48.22|24.33|1.01|0.23|1.22|0.63|4.6|0.97|-0.01|0|2.03|-21.68|2.53|0|16.38|4.97|6.11|9|4.43|3.25|1.79|1.26|0|0|73767338|91534000|206131000|74128400|165663880|165643560|1149669|5.08|30.45|1670
2020-11-01 14:41:38|russ2000_1590|SEAC|95|202006|202006|87|199703|201812|149.7|26.58|1.82|0.44|2.27|0.54|3.36|0.7|0.02|0.06|-2|-1.94|0|0|-9.24|-21.96|3.92|9|4.07|3.91|1.51|-0.38|0|0|54309292|9568000|6141000|21012100|28167075|28145250|241713|0.75|-72.52|182
2020-11-01 14:41:39|russ2000_1591|HBNC|90|202006|202006|96|199609|202009|13.6|6.91|8.72|0.18|6.53|2.19|1.89|0.68|2.47|1.07|-3.86|-3.61|2.36|4.76|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|235592337|1114522000|92232000|26504700|442162971|441970252|1438619|10.09|-42.37|839
2020-11-01 14:41:40|russ2000_1592|MLAB|124|202006|202006|120|199006|202006|32.07|530.48|3.93|9.69|3.87|9.31|3.28|3.4|0.12|0.37|0.78|-22.73|1.11|0.25|16.42|-0.63|3.45|5|1.86|7.09|0.64|0.58|0|0|8976634|230951000|21796000|1210820700|1300014804|1189474440|9483186|254.76|7.15|460
2020-11-01 14:41:42|russ2000_1593|AAOI|32|202006|202006|18|201406|201812|42.3|25.05|1.98|1.65|1.81|1.14|2.19|1|0.38|0.56|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|28|19.75|3.33|1.79|0|0|51398933|51131000|251782000|350157500|246836250|234658125|7599135|11.25|1.03|3115
2020-11-01 14:41:42|russ2000_1594|UTMD|135|202009|202009|123|198912|202009|17.03|25.21|3.64|5.74|4.01|7.03|3.96|2.95|0.12|0|4.42|3.25|2.21|1.4|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|12832047|46294000|10812000|244464700|290758748|292244330|800228|79.87|-16.66|174
2020-11-01 14:41:44|russ2000_1596|CCXI|40|202006|202006|4|201712|201812|39.3|43.76|24.98|42.43|27.54|44.92|9.58|8.96|0.12|0.06|-6|-8.25|0|0|-37.02|-18.91|0|0|4.77|7.95|1.41|2.13|0|0|131356947|504620000|33656000|3294941000|3770426320|3803996800|32828296|54.8|717.25|82
2020-11-01 14:41:45|russ2000_1601|SPNS|112|202006|202006|111|199212|202009|30.45|41.89|2.6|4.3|2.5|4.42|6.21|6.55|1.46|0.5|0|0|1.68|1.18|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|32840255|127978000|66717000|1533550300|1655445242|1564870340|6053733|30.58|55.7|2959
2020-11-01 14:41:46|russ2000_1602|PBPB|32|202006|202006|12|201412|201712|69.33|136.67|0.85|0.24|0.88|0.26|2.4|2.63|0.08|0.67|3.84|-7.1|0|0|-5.22|-53.61|6.29|3|9.12|4.53|0.97|1.57|0|0|35533700|29092000|273623000|84749200|90573420|90099670|894917|3.79|-13.07|6000
2020-11-01 14:41:46|russ2000_1603|CBK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:47|russ2000_1604|UMH|124|202006|202006|113|199112|202003|39.56|175.5|5.74|9.8|3.33|3.65|3.39|5.85|1.83|0.77|-0.55|4.82|6.75|5.32|5.07|-0.05|1.56|3|0.85|1.74|0.47|1.52|0|0|41791727|10970000|21784000|1453595600|559215540|562262040|2760662|13.54|-3.84|420
2020-11-01 14:41:48|russ2000_1605|FRO|107|202006|202006|87|199812|202009|10.55|3.35|2.73|2.55|1.23|0.95|8.95|0.77|-1.19|1.31|14.29|3.33|9.57|26.15|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|130012398|226254000|3450356000|3244627000|1284999950|1286018500|16620142|6.5|-30.48|157
2020-11-01 14:41:50|russ2000_1606|QTWO|31|202006|202006|-154|202106|198200|0|0|9.57|13.6|9.35|12.53|11.44|7.54|0.36|0.67|-3.87|-1.09|0|0|-32.12|-12.54|5.63|4|5.4|10.79|1.57|1.86|0|0|162737897|388944000|83580000|4927648600|4876295580|4676253660|37742094|91.26|16.23|1574
2020-11-01 14:41:50|russ2000_1607|LLNW|63|202009|202009|41|200903|201906|60.17|355.83|1.97|3.1|2.26|2.94|2.59|3.98|0.15|0.56|-5.02|0|0|0|-13.28|-4.47|4.63|9|2.76|12.42|1.55|-0.83|0|0|95988561|124792000|60357000|682611200|707466240|692524800|19109731|5.76|96.68|616
2020-11-01 14:41:51|russ2000_1608|FC|119|202003|202003|112|199203|202003|27.55|68.71|1.06|1.3|1.02|1.28|1.95|4.8|0.22|0.63|6.54|3.1|0|0|5.08|-4.69|4.47|9|1.66|1.17|1.37|2.24|0|0|23655561|37006000|16894000|273065700|0|0|0||0|940
2020-11-01 14:41:52|russ2000_1609|EHTH|63|202009|202009|56|200609|202009|96.31|26.07|2.81|3.11|3.56|3.63|3.22|2.62|0|0|2.03|-9.04|0|0|6.41|13.04|7.04|10|7.51|12.24|0.88|-1.64|0|0|95764220|196470000|61248000|1837772100|2028325000|2082282000|77320647|79|-2.67|1500
2020-11-01 14:41:53|russ2000_1610|TIS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:41:53|russ2000_1611|WINA|109|202009|202009|105|199406|202009|33.08|22.33|4.07|9.64|4.27|10.03|11.63|38.16|0.15|-2.6|6.6|8.4|0.31|0.46|35.52|130.36|4.9|10|0.94|1.92|0.69|1.18|0|0|12223336|18781600|5740900|647307400|643161172|664218786|2531712|172.18|-3.74|98
2020-11-01 14:41:54|russ2000_1612|CPST|82|202006|202006|-154|202106|198200|0|0|5.7|1.13|7.49|0.67|4.58|4.09|0.32|2.79|-15.85|-35.53|0|0|-52.58|-36.16|2.09|4|7.91|1.51|1.63|3.35|0|0|58290207|16229000|7560000|72410900|52708908|50446480|887993|4.76|-21.65|112
2020-11-01 14:41:55|russ2000_1614|UCTT|71|202009|202009|66|200403|202009|51.47|19.87|0.62|0.85|0.59|0.66|1.74|1.73|0.36|0.56|-5.01|0.16|0|0|3.98|2.67|3.82|6|4.76|7.4|1.56|2.22|0|0|60426809|176131000|187000000|989359000|864838000|875568000|14144192|21.46|25.66|4400
2020-11-01 14:41:56|russ2000_1616|NDLS|35|202009|202009|27|201306|202003|154.73|156|1.27|0.83|1.16|0.76|8.48|9.28|1.45|1.28|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|5907375|8621000|334085000|338363600|304833579|303741936|2111376|6.87|26.14|8900
2020-11-01 14:41:57|russ2000_1619|PAYC|30|202006|202006|24|201409|202009|171.7|103.08|13.17|22.34|13.06|22.93|32.33|31.1|1.31|0.05|-0.44|0.29|0|0|34.01|31.62|5.52|8|8|3.29|1.46|1.74|0|0|66658926|113518000|266831000|18139537800|17927144400|18129178100|139333968|311.3|47.2|3765
2020-11-01 14:41:57|russ2000_1620|TBNK|51|202006|202006|45|200906|202009|17.51|9.82|3.28|3.19|4.16|2.92|1.12|0.79|0.27|0.58|5.32|5.26|2.49|4.55|5.5|4.79|0|0|1.63|0.55|0.42|0.38|1328702531|1645312000|91384837|130404000|16408000|203062200|192466197|184883993|340767|20.23|-29.22|281
2020-11-01 14:41:58|russ2000_1622|DJCO|141|202006|202006|110|199209|202003|99.4|29.38|1.63|4.35|2.72|6.7|4.8|3.04|0.23|0.29|1.13|0.71|0|0|8.83|-25.14|3.38|5|1.3|4.29|0.48|1.06|0|0|61617530|163257000|10824000|203106400|334129400|334129400|755653|242|6.45|385
2020-11-01 14:41:59|russ2000_1623|QNST|49|202009|202009|43|200912|202009|50.26|26.85|1.15|1.48|1.16|1.69|2.26|3.05|0.25|0|0.47|0.12|0|0|-2.69|7.61|3.65|4|4.9|3.1|0.92|1.77|0|0|90731261|102244000|14775000|731999700|834243696|844272000|5283125|15.84|23.46|592
2020-11-01 14:42:00|russ2000_1624|KEM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:00|russ2000_1625|NKSH|87|202009|202009|83|199912|202009|13.89|10.34|0.26|-9.16|4.58|3.59|1.43|0.81|0.01|0|4.24|14.84|3.66|5.49|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|175992000|566723000|9955000|-402341400|164381568|164381568|240921|25.33|-35.8|238
2020-11-01 14:42:01|russ2000_1626|MOFG|104|202006|202006|50|200803|202009|14.01|8.12|0.61|-4.18|2.54|1.49|0.99|0.55|0.91|0.38|-0.56|3.7|2.39|4.83|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|185695594|1298336000|92996000|-811830500|287694491|287701639|742379|17.87|-41.59|771
2020-11-01 14:42:02|russ2000_1627|ATLO|78|202009|202009|74|200203|202009|19.42|8.57|-1.4|-8.97|5.35|2.44|1.64|0.75|0.15|0.01|3.57|7.12|3.39|5.8|8.68|9.08|0|0|1.53|0.71|0.37|0.91|874022779|1660173100|277732158|691210800|17295800|-534128400|154082403|154501275|306966|16.89|-35.58|285
2020-11-01 14:42:03|russ2000_1633|MBUU|32|202006|202006|22|201503|202009|27.16|16.8|1.58|1.6|1.4|1.58|52.06|4.02|4.04|0.33|-10.36|2.15|0|0|16.83|17.42|6.63|7|4.35|4.85|1.57|1.72|0|0|27695897|33787000|94310000|1078446600|1022447580|1037072736|14185962|49.56|59.99|1795
2020-11-01 14:42:04|russ2000_1634|BSRR|85|202009|202009|81|200006|202009|15.15|7.24|0.73|-2.55|3.06|2.23|1.77|0.76|0.69|0.1|2.86|7.36|2.3|4.71|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|247922576|88933000|27216000|201233100|255087112|258352767|582496|16.79|-37.1|513
2020-11-01 14:42:06|russ2000_1635|ZGNX|44|202006|202006|6|201412|201606|21.36|3.44|22.6|124.49|27.32|176.3|24.76|2.45|5.1|0|-21.6|-17.65|0|0|-80.31|-117.13|2.48|1|11.07|12.06|2.33|1.54|0|0|143657643|390249000|17566000|603930100|994128850|992515150|26660113|17.93|-57.65|141
2020-11-01 14:42:06|russ2000_1638|RVNC|31|202006|202006|-154|202106|198200|0|0|1412.42|2795.28|1582.98|2517.71|4.31|6.48|0.01|0.68|-18.08|-11.8|0|0|-62.06|-70.93|0|0|9.56|6.64|1.14|1.91|0|0|202679276|494043000|39061000|1337698500|1440863904|1364028522|17286061|25.14|86.48|193
2020-11-01 14:42:07|russ2000_1640|DEST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:07|russ2000_1641|FVE|74|202006|202006|51|200712|202009|8.22|3.93|0.16|0.06|0.13|0.07|1.07|0.78|0.56|0.04|-12.44|8.89|0|0|-12.47|-3.33|5.21|6|2.29|1.33|1.28|1.67|0|0|46218027|97853000|181496000|69584700|160082715|160120740|342918|5.07|13.06|23600
2020-11-01 14:42:09|russ2000_1642|IBP|32|202006|202006|22|201503|202009|35.82|37.14|1.52|2.07|1.34|1.91|10.59|11.12|1.64|2.09|-3.59|-0.35|0|0|12.58|10.39|7.61|9|3.14|2.26|1.47|2.09|0|0|68442833|269176000|150870000|3332098600|3032068600|3010192350|23293183|101.75|77.18|8500
2020-11-01 14:42:09|russ2000_1643|CETV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:10|russ2000_1644|ASC|34|202006|202006|23|201412|202009|43.33|7.12|4.33|0.99|2.34|0.48|0.79|0.34|0.81|0.61|-2.69|2.35|3.2|1.4|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51407042|72913300|648546700|255665100|118495668|118750920|1522309|3.56|-53.35|1105
2020-11-01 14:42:10|russ2000_1645|WEYS|146|202006|202006|111|199212|202009|14.52|21|0.8|0.65|0.84|0.64|1.53|0.81|0.09|0|5.02|7.22|2.14|5.94|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|13641889|11386000|48874000|147296700|158682678|157576650|200248|16.17|-28.48|654
2020-11-01 14:42:12|russ2000_1647|CARB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:12|russ2000_1649|WIFI|43|202006|202006|10|201103|201309|50.59|116.17|2.75|2.17|2.78|1.82|4.5|5.39|0.39|3.19|-2.5|-3.52|0|0|-5.58|-5.33|3.77|4|6.23|6.46|0.79|1.1|0|0|56193195|172047000|406929000|550491300|453320675|452566245|4488733|10.195|-12.06|411
2020-11-01 14:42:16|russ2000_1650|BOOM|121|202009|202009|123|198909|202006|31.73|17.89|1.56|1.59|1.55|1.88|2.32|2.86|0.38|0.07|0.98|3.23|0.75|1.2|8.84|0.07|2.93|8|5.13|18.62|1.81|1.94|0|0|7281294|24604000|106453000|473984300|486596268|488572668|3983315|32.94|-25.1|741
2020-11-01 14:42:17|russ2000_1651|NEWR|27|202006|202006|-154|202106|198200|0|0|9.48|4.8|9.8|5.36|12.01|8.64|0.42|1.1|-5.02|-3.05|0|0|-23.72|-12.95|7.7|9|5.4|7.61|0.71|1.25|0|0|393801520|828890000|160636000|2998971800|3395239120|3377485720|47533977|56.36|-8.63|2232
2020-11-01 14:42:18|russ2000_1652|AMNB|95|202009|202009|91|199712|202009|15.16|8.05|2|-3.03|4.35|2.33|1.46|0.69|0.27|0.11|4.18|6.72|3.57|5.16|8.48|8.42|0|0|1.39|0.8|0.51|1.05|830054501|2431776000|162720354|628764000|39571000|-363666800|229488216|229350144|318791|20.92|-45.08|355
2020-11-01 14:42:19|russ2000_1653|NAO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:19|russ2000_1654|AOSL|44|202006|202006|39|201006|202003|73.34|161.5|0.61|0.96|0.78|0.69|1.13|1.11|0.08|0.44|0.31|-2.97|0|0|3.03|-1.23|4.1|4|1.36|0.97|1.04|3.56|0|0|108650721|158536000|436786000|434950500|325398522|323410140|1481527|12.82|9.11|3978
2020-11-01 14:42:20|russ2000_1655|INGN|31|202006|202006|26|201403|202009|124.74|96.67|5.99|1.28|6.56|1.93|7.09|1.82|0.04|0|-5.84|-7.2|0|0|14.59|1.88|7.37|8|7.51|10.23|1.41|-0.48|0|0|130359483|218635000|30984000|421279000|639914000|644420600|6092617|29|-42.63|1020
2020-11-01 14:42:21|russ2000_1656|FARM|146|202006|202006|110|199006|201712|87.19|22.64|0.85|0.28|1.13|0.15|1.67|0.69|0.09|1.09|22.04|62.93|1.31|0|3.29|-15.28|3.71|8|1.34|3.91|0.59|2.19|0|0|80198853|60013000|186750000|139027100|77025130|76638380|638612|4.42|-65.87|1210
2020-11-01 14:42:23|russ2000_1657|CLFD|110|202006|202006|50|200803|202009|29.75|44.82|26.84|2.84|31.72|3.04|6.84|3.46|0.18|0|-1.18|0.22|0|0|-3.41|8.08|3.66|9|1.71|0.87|1.24|0.43|0|0|13213033|20372500|8064200|254887500|275259990|272254660|2135321|20.17|70.21|240
2020-11-01 14:42:24|russ2000_1658|GDP|145|202006|202006|5|201903|202006|10.6|6.35|4.96|2.02|6.8|1.01|2.02|1.31|0.84|1.45|11.23|-5.35|0|0|-13.21|-6.26|1.62|2|1.4|1.44|1.86|3.41|0|0|12521587|1564000|209399000|203684100|97090864|96432600|161806|7.69|-27.66|51
2020-11-01 14:42:25|russ2000_1659|TTGT|62|202006|202006|50|200803|202009|89.63|75.79|3.11|8.65|3.42|9.17|2.35|7.88|0.07|0.15|3.62|2.11|0|0|3.71|9.55|5.78|9|2.08|5.64|1.52|1.1|0|0|46644750|55413000|38436000|1178198700|1210517728|1238045480|12295055|43.96|75.95|649
2020-11-01 14:42:26|russ2000_1661|KRNY|67|202006|202006|63|200412|202009|107.61|13.35|12.11|1.49|11.55|3.52|1.44|0.6|0.6|1.08|-1.44|18.37|1.36|4.3|1.19|1.89|0|0|2.09|0.79|0.72|0.95|2312211609|4430282000|411182250|1566670000|57389000|251912600|603211672|581796530|2317150|7.21|-47.73|552
2020-11-01 14:42:27|russ2000_1662|HTBK|91|202009|202009|87|199812|202009|23.13|13.31|0.97|-5.26|3.36|2.55|1.55|0.69|0.16|0.07|5.25|6.65|2.24|7.66|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|254408022|1254706000|9500000|-816538200|398347004|400048022|1448984|6.655|-45.62|340
2020-11-01 14:42:28|russ2000_1663|LYTS|147|202009|202009|121|199006|202009|51.97|25|0.82|0.57|0.82|0.63|1.89|1.4|0.12|0|1.84|8.31|2.32|2.96|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7655792|3517000|35198000|177798400|177798375|179705250|674916|6.75|29.31|1072
2020-11-01 14:42:29|russ2000_1666|AAC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:29|russ2000_1667|HABT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:30|russ2000_1668|VPG|45|202006|202006|41|201006|202009|27.43|25.84|0.88|1.12|1.09|1.31|1.34|1.41|0.13|0.17|2.39|1.73|0|0|4.26|4.91|5.58|7|2.11|1.31|0.97|1.45|0|0|75387762|87197000|88401000|297382600|343726596|344579880|1430031|25.32|-27.53|2400
2020-11-01 14:42:30|russ2000_1670|BELFB|143|202006|202006|86|199806|201912|49.92|155.92|1.03|0.42|1.29|0.28|1.55|0.79|0.17|0.81|0.9|-0.31|1.18|2.62|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|52434701|75288000|53961000|192145700|132202380|131609640|360602|10.68|-36.06|6935
2020-11-01 14:42:32|russ2000_1671|VOXX|137|202006|202006|115|199003|201812|28.35|45.27|0.31|0.23|0.28|0.37|0.78|0.39|0.32|0.07|-1.12|-0.54|0|0|1.33|-5.34|2.45|6|3.25|2.9|1.47|2.52|0|0|31270039|45889000|57836000|102025400|0|0|0||0|912
2020-11-01 14:42:33|russ2000_1673|BNFT|32|202006|202006|-154|202106|198200|0|0|5.4|1.57|5.06|1.27|893.47|231.67|-1.97|7.03|-1.95|1.96|0|0|-10593.54|-22.8|7.43|9|9.21|8.23|1.11|1.85|0|0|82334100|183496000|106331000|450858700|360364480|359054080|5333441|11.2|-52.96|1560
2020-11-01 14:42:34|russ2000_1674|USAP|107|202009|202009|99|199509|202006|22.23|44.84|1.1|0.58|0.89|0.24|1.37|0.21|0.26|0.26|-4.45|-63.39|0|0|6.61|-3.75|1.65|2|1.97|0.13|1.24|1.13|0|0|5249808|58000|168623000|108986100|48475053|48475053|172383|5.49|-60.13|795
2020-11-01 14:42:36|russ2000_1675|MCRI|108|202006|202006|106|199403|202009|26.14|63.71|2.04|5.12|1.71|4.29|2.48|2.38|0.98|0.61|6.8|2.65|0|0|7.9|2.57|3.9|5|1.55|3.27|0.82|2.26|0|0|14774513|38320000|512140000|979620200|811256160|810872600|3593248|44.6|6.62|2300
2020-11-01 14:42:37|russ2000_1677|DXLG|137|202006|202006|92|199009|201309|38.89|140|0.64|0.2|0.48|0.04|2.1|1.83|0.78|11.02|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.09|3.14|0.96|2.12|0|0|6903000|20414000|222353000|74515500|13543472|13418191|665356|0.2627|-78.74|2353
2020-11-01 14:42:39|russ2000_1678|CHRS|28|202006|202006|3|201912|202009|9.72|7.84|13.54|2.65|13.23|2.97|21.07|6.14|-2.95|1.88|-14.53|-3.54|0|0|-224.31|55.07|8.83|10|10.16|24.85|2.33|0.53|0|0|151492962|456499000|21319000|1256333100|1308617688|1626029902|16310595|18.34|-18.6|306
2020-11-01 14:42:40|russ2000_1680|QADA|94|202006|202006|91|199712|202009|185.08|3261.11|1.62|2.66|1.82|2.86|7.72|7.72|0.27|0.11|0.36|-0.28|1.31|0.69|0.17|0.14|5.17|9|0.94|1.23|1.38|0.91|0|0|73815591|140707000|48795000|737801100|865891352|887091680|1497141|41.84|1.64|1931
2020-11-01 14:42:44|russ2000_1682|FBIZ|66|202009|202009|60|200509|202009|14.84|7.4|1.54|4.04|1.97|1.22|1.04|0.61|1.06|2.46|-2.02|-20.28|2.07|4.51|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|145829492|231002000|8538000|384919700|122346693|119924538|249423|14.29|-41.08|283
2020-11-01 14:42:46|russ2000_1683|EMCI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:46|russ2000_1685|CVGI|67|202006|202006|62|200409|202003|21.9|2.65|0.56|0.41|0.34|0.28|7.06|2.43|-19.33|1.93|-10.31|-30.64|0|0|-1.77|-14.13|3.53|4|3.78|2.06|2.69|3.83|0|0|50648348|63390000|98039000|318954800|202336621|201711700|2743593|6.53|-21.84|7347
2020-11-01 14:42:47|russ2000_1686|MRIN|35|202006|202006|-154|202106|198200|0|0|1.42|0.03|1.25|0.23|1.52|0.64|0.03|0.23|-5.67|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|41703727|10798000|17344000|1782800|9255470|9192960|47306|1.33|-48.47|229
2020-11-01 14:42:49|russ2000_1687|USAK|122|202006|202006|111|199203|201912|68.25|10.77|0.79|0.35|0.59|0.16|1.82|1.1|0.92|1.26|-0.31|-0.1|0|0|3.9|-5.58|4.38|6|2.35|0.28|1.18|3.26|0|0|1781425|92000|250626000|177934700|82804680|83349000|569922|9.45|17.68|2050
2020-11-01 14:42:50|russ2000_1689|ESCA|146|202009|202009|115|199112|202009|15.03|11.15|0.78|1.15|0.73|1.06|1.66|1.84|0.59|0|5.1|6.04|3.8|2.82|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2571798|6811000|16108000|252058300|259158326|259333910|962259|18.29|67.95|468
2020-11-01 14:42:52|russ2000_1690|PTSI|142|202006|202006|134|198609|202003|35.89|24.44|0.71|0.91|0.46|0.46|1.67|1.65|1.16|1.77|0|0|0|0|4.83|-2.99|2.97|3|0.63|0.31|0.67|1.8|0|0|14251126|25981000|400158000|424265800|217173840|216801600|355004|37.6|-36.39|2666
2020-11-01 14:42:53|russ2000_1691|KCLI|146|202006|202006|143|198412|202009|16.44|9.31|-0.4|-5.53|0.95|0.58|0.73|0.34|0.03|0|6.14|27.13|2.83|3.48|5.9|3.95|0|0|0.45|0.84|0.65|0.87|0|0|1092539488|3194591000|22503000|-2894405600|300185400|300185400|129221|31|-4.94|441
2020-11-01 14:42:55|russ2000_1692|FOXF|34|202006|202006|29|201306|202009|30.94|39.96|2.99|4.21|2.88|3.82|6.71|4.87|0.49|0.64|-1.17|-7.77|0|0|18.07|10.86|6.86|7|3.66|6.07|1.12|2.29|0|0|26556258|217965000|166195000|3268492200|3077009278|2942278720|52460927|74.33|20.24|2350
2020-11-01 14:42:55|russ2000_1694|ADUS|48|202006|202006|44|200909|202009|27.76|48.22|0.94|1.87|0.87|1.99|2|3.02|0.32|0.12|-7.62|-12.52|0|0|6.7|6.1|6.39|8|1.86|2.13|0.36|1.32|0|0|34644783|158549000|34532000|1394648300|1493201294|1504221160|10691349|94.51|18.44|33238
2020-11-01 14:42:56|russ2000_1696|SPAR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:42:56|russ2000_1697|ARTNA|102|202006|202006|99|199512|202009|20.9|19.81|4.37|5.63|2.56|3.78|1.7|1.98|1.27|0.98|-2|0.94|3.74|2.9|3.84|5.21|2|2|0.76|0.87|0.33|-0.23|0|0|835788|373000|548818000|481162800|321708510|322880490|720375|34.47|-7.67|239
2020-11-01 14:42:57|russ2000_1698|HWCC|66|202006|202006|56|200606|202006|21.79|46|0.77|0.37|0.6|0.13|3.32|0.4|2.2|0.79|3.67|1.98|2.62|0|10.29|-1.62|5.82|7|7.28|0.56|1.44|1.5|0|0|1171429|5696000|28018000|116417000|41479500|41106250|68576|2.5|-42.92|432
2020-11-01 14:43:01|russ2000_1699|JOUT|135|202006|202006|124|198909|202009|21.2|18.96|0.67|1.24|0.54|1.54|1.41|2.28|0.56|0|1.99|0.75|0.83|0.83|4.34|12.92|3.84|9|0.53|1.02|0.63|0.78|0|0|37358583|181445000|99042000|644399300|825844272|824959860|2919237|81.89|39.84|1200
2020-11-01 14:43:03|russ2000_1700|RST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:03|russ2000_1702|MRLN|72|202006|202006|67|200309|202006|24.32|9.86|46.47|-0.64|16|0.63|2.57|0.47|5.74|0.28|8.77|30.75|2.74|7.94|5.42|-0.66|0|0|1.72|1.22|0.67|0.62|472655184|902191000|67966971|221647000|16740000|-86573000|84192510|82911525|415746|7.05|-71.42|348
2020-11-01 14:43:04|russ2000_1703|LCUT|126|202006|202006|110|199112|201906|27.12|39.42|0.94|0.58|0.8|0.27|1.49|1.06|0.52|1.45|2.17|5.68|2.14|1.35|6.21|-11.06|3.97|8|2.5|0.72|1|0.91|0|0|4078568|63537000|124983000|425424200|205714215|196786800|615446|9.45|6.78|1400
2020-11-01 14:43:07|russ2000_1704|COUP|20|202006|202006|-154|202106|198200|0|0|20.66|45.61|19.55|37.98|19.8|43.16|0.74|3.41|-3.04|-1.32|0|0|-23.91|-8.17|6|5|7.96|11.26|1.81|1.38|0|0|449250167|1342075000|78315000|18546118100|18411950910|18095716900|262641246|267.7|151.31|1693
2020-11-01 14:43:07|russ2000_1705|DMRC|55|202009|202009|21|200809|201312|74.76|83.74|7.97|13.01|8.95|11.36|4.45|4.95|0|0.07|-3.56|0.58|0.54|0|-18.42|-64.91|5.11|7|8.12|12.16|0.06|1.88|0|0|40404196|62655000|3359000|284461000|342012979|270371640|2926835|22.33|-61.09|216
2020-11-01 14:43:08|russ2000_1706|CCBG|94|202006|202006|91|199712|202009|51.89|10.38|1.76|0.25|2.66|1.85|1.51|0.94|0.54|0.37|2.69|0.02|2.06|2.93|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|214545287|416335000|87972000|21032200|314939190|316404810|555415|18.79|-30.9|815
2020-11-01 14:43:09|russ2000_1707|GEN|58|202006|202006|51|200712|202009|52.39|1.6|0.73|0.21|0.24|0.02|2.07|11.54|0.76|-1.83|-5.61|-21.2|0|0|-437.08|12.46|4.45|8|2.47|0.57|1.06|1.48|0|0|25910582|251651000|2998522000|902560000|90738983|60532454|335240|0.5442|-50|55000
2020-11-01 14:43:10|russ2000_1710|EBTC|83|202009|202009|63|200412|202009|15.52|8.21|2.29|0.02|2.75|1.76|1.36|0.77|0.52|0.23|0.55|2.52|2.37|3.26|7.59|8.28|0|0|0.74|0.47|0.7|0.05|1382380512|3648108000|64880123|308364000|65299000|17728700|250688724|250528972|207084|21.02|-36.78|538
2020-11-01 14:43:11|russ2000_1711|FFNW|59|202009|202009|52|200709|202009|22.81|10.6|4.24|0.2|5.18|2.05|0.87|0.58|0.77|0.78|11.11|17.27|2.27|4.28|0.48|3.16|0|0|1.76|0.9|0.67|0.84|796373981|1126168000|142127150|152134000|25194000|58259800|90393792|89555664|170047|9.12|-37.83|158
2020-11-01 14:43:14|russ2000_1712|NRIM|122|202009|202009|112|199209|202009|18.09|6.05|1.14|-0.99|3.15|1.35|1.52|0.75|0.14|0.11|1.41|13.14|2.28|5.34|9.43|10.05|0|0|0.63|1.2|0.56|0.59|702341443|1737359000|122234931|316498000|52244000|-132391600|160059357|164178541|834917|25.49|-35.74|431
2020-11-01 14:43:15|russ2000_1713|LEE|146|202006|202006|119|199009|202006|16.64|8.82|2.3|1.04|1.69|0.09|2.96|0.49|-0.22|-15.1|19.8|-38.92|5.54|0|5.76|-0.11|3.87|10|4.58|3.83|1.32|1.21|0|0|44136313|56710000|182226000|570151200|48951529|47512148|84370|0.8388|-58.88|2954
2020-11-01 14:43:17|russ2000_1715|IMDZ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:17|russ2000_1717|MN|40|202006|202006|31|201212|202009|38.96|58.4|-0.23|-0.02|0.58|1.3|0.77|0.92|-0|0|19.73|198.42|7.53|1.87|2.42|2.13|7.13|6|5.08|0.15|1.43|5.25|0|0|125429000|64746000|20740000|-2102000|69495958|197684774|283157|4.27|120.63|307
2020-11-01 14:43:18|russ2000_1718|TLYS|40|202006|202006|34|201203|202009|55.44|614|0.44|0.15|0.6|0.34|2.29|1.23|0.01|0.16|-27.98|-45.67|0|0|14.79|0.31|7.6|7|2.71|6.09|0.33|2.38|0|0|86916162|148894000|300845000|57628400|182849200|182358000|1311790|6.14|-35.24|5700
2020-11-01 14:43:20|russ2000_1719|OPB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:20|russ2000_1723|ODC|146|202006|202006|121|199006|202009|29.75|13.5|0.99|0.86|0.92|0.88|2.05|1.72|0.31|0.07|3.79|4.73|2.39|2.96|7.05|12.77|3.15|8|0.65|0.58|0.69|0.37|0|0|16289054|40890000|102764000|223692800|254908752|247660000|371357|34.16|11.89|803
2020-11-01 14:43:22|russ2000_1724|HALL|120|202006|202006|112|199112|201912|3055.5|11.24|0.37|-1.1|0.68|0.1|1.05|0.24|0.41|0.52|-2.56|-6.06|0|0|4.39|-24.72|0|0|0.78|1.38|1.47|2.42|0|0|262031639|679941000|14972000|-527421300|47530730|47529420|657537|2.62|-86.68|486
2020-11-01 14:43:24|russ2000_1726|FNLC|87|202009|202009|83|199912|202009|15.89|8.57|6.27|2.11|4.05|3.06|1.51|1.05|1.98|1.29|1.62|-3.28|3.57|5.74|4.18|5.97|0|0|1.37|1.05|0.63|0.61|865727885|1763059000|127111977|410993000|27110000|103407100|230476072|230096632|242884|21.08|-24.61|240
2020-11-01 14:43:26|russ2000_1728|BPI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:26|russ2000_1729|GLOB|31|202006|202006|25|201406|202009|50.75|131.78|4.52|9.23|4.74|9.37|7.04|9.11|0.06|0.1|-0.32|-0.32|0|0|17.8|9.21|7.58|8|4.7|2.79|0.75|1.76|0|0|70714571|408871000|157965000|6757866300|7089925278|6946387980|41949392|179.22|89.82|12333
2020-11-01 14:43:27|russ2000_1730|CLCT|84|202006|202006|81|200006|202009|28|41.59|2.03|5.96|2.51|5.69|5.4|18.28|0.02|0.07|9.3|2.28|7.76|1.41|17.62|44.39|5.27|10|1.83|5.37|0.97|2.02|0|0|20363464|28640000|14976000|430330700|447206487|449220730|6815888|49.49|81.58|515
2020-11-01 14:43:28|russ2000_1731|FLXS|147|202009|202009|115|199006|201903|18.39|22.51|0.38|0.38|0.41|0.51|1.09|1.08|0.06|0|4.04|7.17|3.44|2.25|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11903485|36547000|51995000|148087400|174208800|191016000|2181515|24|61.94|636
2020-11-01 14:43:29|russ2000_1732|OCUL|30|202006|202006|-154|202106|198200|0|0|135.08|63.18|128.75|55.25|13.59|89.81|0.47|9.63|-16.46|-17.39|0|0|-87.03|-198.87|1.04|2|11.41|11.01|1.94|0.52|0|0|66634000|84294000|15203000|447144300|479970310|436572763|6601047|7.61|141.8|161
2020-11-01 14:43:31|russ2000_1733|RM|42|202006|202006|34|201203|202009|10.28|6.51|3.48|2.55|1.38|0.56|1.46|0.73|2.41|2.6|-6.25|3.37|0|0|5.18|2.9|0|0|5.04|3.22|0.98|2.03|0|0|4068359|8973000|42681000|856184100|187308380|183476580|654872|16.66|-41.16|1638
2020-11-01 14:43:32|russ2000_1734|XONE|35|202006|202006|-154|202106|198200|0|0|5.74|4.14|5.98|3.78|2.89|5.2|-0.19|0.08|-4.27|-2.29|0|0|-20.99|-28.57|3.61|6|16.36|9.33|2.87|1.14|0|0|29667633|19658000|25142000|215346600|231522564|201193746|6536994|12.22|43.97|313
2020-11-01 14:43:33|russ2000_1737|SNSS|61|202006|202006|-154|202106|198200|0|0|41.96|22.12|28.17|18.45|24.27|5.21|0.75|0.25|-20.89|-46.33|0|0|-180.23|-83.84|3.33|1|3.37|4.28|2.35|0.22|0|0|38409282|17653000|545000|22205400|13933125|13927000|1727938|1.25|-82.4|24
2020-11-01 14:43:34|russ2000_1739|DXYN|146|202006|202006|123|198912|202009|20.35|1.17|1.15|0.28|0.44|0.04|0.93|0.23|1.21|1.26|3.61|80.75|0.86|0|-2.08|8.25|2.94|7|1.06|0.18|0.8|1.94|0|0|1869992|383000|86193000|92886500|14216516|13782569|115999|0.899|-34.86|1526
2020-11-01 14:43:36|russ2000_1740|RNWK|94|202006|202006|54|199912|201306|151.01|5.21|5.79|0.22|8.09|0.27|3.9|1.19|0.06|0.33|0|0|0|0|-14.81|-42.25|4.11|9|2.85|1.17|1.34|2.14|0|0|277953286|19688000|12539000|39008400|46669880|46656460|313302|1.22|-27.98|453
2020-11-01 14:43:37|russ2000_1741|XENT|30|202006|202006|-154|202106|198200|0|0|7.84|5.45|8.36|6.12|6.53|5.99|0.02|0.72|-5.57|-6.05|0|0|-25.81|-50.56|7.8|8|3.53|2.51|0.41|2.17|0|0|89309741|135831000|16794000|461414300|532439950|531624450|4203643|16.31|-4.12|402
2020-11-01 14:43:38|russ2000_1742|VTL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:38|russ2000_1743|TWIN|146|202006|202006|118|199006|201912|42.34|97.82|0.63|0.44|0.56|0.27|1.22|0.49|0.29|0.31|2.18|1.8|2.75|0|3.98|-19.15|2.9|5|2.21|0.76|1.28|0.61|0|0|11456685|10688000|72732000|101041600|67834360|66645260|214196|5.06|-52.22|806
2020-11-01 14:43:39|russ2000_1745|ORM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:39|russ2000_1749|HRTG|30|202006|202006|26|201403|202009|83.77|8.88|-0.2|-1.07|1.34|0.54|1.46|0.61|0.19|0.27|6.17|7.36|1.76|2.37|12.03|5.66|0|0|5.95|2.56|1.44|0.71|61732000|61732000|662894185|986619000|19998000|-576610000|280709572|282486644|1009827|10.12|-31.29|530
2020-11-01 14:43:40|russ2000_1750|CPSS|113|202009|202009|108|199309|202009|17.27|4.45|7.72|11.25|0.62|0.42|1.24|0.58|3.8|16.57|69.75|37.61|0|0|0.58|0.74|0|0|2.29|1.68|1.4|4.21|0|0|15969114|11253000|1266000|2194545200|74266170|78896400|62029|3.3|-8.08|834
2020-11-01 14:43:41|russ2000_1751|NATH|112|202006|202006|110|199303|202009|28.51|17.73|1.51|3.16|1.7|2.38|1.98|4.48|-0.41|-2.24|4.3|5.19|2.07|2.73|9.42|14.86|4.18|8|0.65|1.53|0.42|-0.07|0|0|26832798|76941000|13476000|280250400|212246750|211150000|292943|51.25|-28.67|120
2020-11-01 14:43:42|russ2000_1752|CALA|28|202006|202006|-154|202106|198200|0|0|3.05|2.43|6.45|5.7|2.17|1.7|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|5.9|4.58|2.43|1.73|0|0|108556385|154132000|7334000|89295500|243427515|239830200|1947643|3.45|-4.35|93
2020-11-01 14:43:43|russ2000_1753|CUR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:43|russ2000_1754|BREW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:43|russ2000_1756|AMRC|46|202006|202006|41|201006|202009|63.91|38.39|0.97|1.99|0.72|1.69|1.81|3.63|0.73|0.77|-0.55|-1.29|0|0|4.74|5.66|3.68|4|1.5|2.65|0.59|0.93|0|0|29962247|41881000|683244000|1891454800|1593784540|1620534600|9877098|33.4|110.84|1127
2020-11-01 14:43:44|russ2000_1757|ALCO|145|202006|202006|125|198906|202009|40.87|9.32|4.53|3.97|4.13|2.41|2.42|1.07|0.53|1.07|1.78|-0.7|1.29|1.26|5.86|6.03|1.41|3|1.15|0.76|0.74|0.43|0|0|22932145|80426000|351077000|353297600|214252182|214449660|426597|28.62|-15.87|235
2020-11-01 14:43:45|russ2000_1758|TESS|114|202009|202009|101|199409|201912|30.45|119.08|0.38|0.16|0.39|0.09|1.85|0.59|0.16|0.4|4.87|7.69|4.53|11.55|8.67|-19.59|4.85|8|0.91|0.75|1.09|1.33|0|0|4634176|19400|26534900|78820300|47044422|46277586|140801|5.37|-57.1|678
2020-11-01 14:43:46|russ2000_1761|HCCI|59|202009|202009|50|200803|202009|138.56|66.75|1.24|0.71|1.17|0.8|2.28|1.15|0.29|0.11|-4.74|0.07|0|0|4.34|1.5|4.67|4|1.72|0.93|1.25|1.49|0|0|23721068|52650000|263255000|287903300|310996260|313444650|585676|13.35|-49.3|1392
2020-11-01 14:43:47|russ2000_1762|CTRL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:47|russ2000_1763|VRNS|32|202009|202009|-154|202106|198200|0|0|6.48|13.65|6.77|13.31|14.36|44.16|0.18|2.61|-12.04|-5.43|0|0|-41.27|-65.69|8.48|10|4.2|7.45|0.66|1.38|0|0|128995800|325570000|87860000|3552955100|3661734126|3635072106|31943216|115.42|80.01|1574
2020-11-01 14:43:48|russ2000_1764|BOOT|30|202009|202009|24|201409|202009|26.17|22.88|1.18|1.2|0.89|1.02|3.15|2.46|1.22|0.54|-21.77|-15.3|0|0|6.24|7.45|6.71|7|13.55|21.82|2.45|3.67|0|0|18847037|35672000|274025000|953782200|812289240|811163640|18571700|28.14|-23.61|3200
2020-11-01 14:43:49|russ2000_1765|SGA|114|202006|202006|30|201303|202009|15.27|30.12|1.84|0.76|1.83|1.1|1.68|0.63|1.05|0.05|5.52|6|3.39|6.14|5.55|1.97|2.22|2|0.96|0.95|1.04|0.21|0|0|14918495|48909000|56860000|80227900|119041440|116655840|94574|19.88|-32.59|1002
2020-11-01 14:43:50|russ2000_1766|AGYS|146|202009|202009|90|199203|201409|60.75|22.87|189.15|3.25|327.56|3.88|1.76|7.31|0.47|0|2.21|0.24|0.7|0|-0.77|-37.65|2.97|9|3.87|3.47|1.46|2.02|0|0|64736727|85706000|24163000|484184900|569890912|565464800|3252212|24.16|-5.66|1275
2020-11-01 14:43:51|russ2000_1767|AMPH|30|202006|202006|25|201406|202009|696.27|218.29|2.88|2.63|2.92|2.73|2.38|2.24|0.14|0.12|0.64|3.31|0|0|1.6|0.84|4.44|6|4.04|5.64|1.11|0.87|0|0|73422370|98489000|256096000|883317100|890529375|876618750|3897962|18.75|-11.05|2027
2020-11-01 14:43:52|russ2000_1768|ESI|30|202009|202009|4|201909|202009|34.39|21.9|3.75|2.21|1.61|1.49|1.41|1.16|1.38|0.68|-8.15|4.46|0|0|-2.12|2.05|2.71|5|5.6|1.93|2.72|1.33|0|0|367437143|248400000|254200000|3881237000|2613837000|2616990000|15232212|10.51|-0.58|4400
2020-11-01 14:43:52|russ2000_1769|BBX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:52|russ2000_1770|TNDM|32|202006|202006|-154|202106|198200|0|0|8.84|16.16|7.33|16.5|19.88|25.82|-1.27|0.73|-25.11|-0.65|0|0|-111.79|-17.93|5.43|9|6.83|5.43|-0.17|1.06|0|0|93277040|426285000|65938000|6681901400|6899324500|6858124000|75730870|113.5|91.48|1043
2020-11-01 14:43:53|russ2000_1773|RUBI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:53|russ2000_1774|MCBC|83|202009|202009|79|200012|202009|18.84|7.59|4.19|0.86|3.22|2.74|1.7|0.95|1.41|0.39|3.56|4.67|1.99|4.75|3.46|9.79|0|0|2.75|0.79|1.15|1.13|1289395340|2118291000|108909502|258222000|43052000|55078500|222681489|222731770|418476|6.53|-37.24|364
2020-11-01 14:43:54|russ2000_1776|AHC|55|202009|202009|39|201009|202006|84.9|3.67|0.21|-0.05|0.39|0.19|1|0.61|0.09|0|15.61|19.35|6.66|19.86|-6.32|-16.95|6.77|9|1.93|0.1|1.32|0.82|0|0|54409059|43174000|37052000|-12985300|30188664|30188664|34960|1.41|-60.71|830
2020-11-01 14:43:55|russ2000_1777|LEAP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:56|russ2000_1778|SFY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.38|1.31|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|0|606953|12.4147|20.42|
2020-11-01 14:43:56|russ2000_1779|DAVE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:43:56|russ2000_1781|AP|146|202006|202006|131|198712|202009|26.91|14.95|0.6|0.29|0.58|0.12|0.97|1.12|0.26|0.97|2.41|11.26|2.72|0|1.46|2.15|1.82|4|1.19|0.5|1.14|1.5|0|0|37932739|15874000|164336000|103920600|60235623|44026780|292790|3.29|-10.6|1673
2020-11-01 14:43:57|russ2000_1782|NATR|141|202006|202006|91|199712|202009|37.7|20.66|0.5|0.5|0.62|0.63|2.26|1.63|0.04|0.05|5.5|3.17|1.54|0|15.83|8.29|4.65|10|1.58|0.48|0.66|0.71|0|0|34249122|70255000|77259000|163046000|225730700|228889310|451965|11.57|27.61|834
2020-11-01 14:43:59|russ2000_1783|BSTC|111|202006|202006|115|199112|202009|58.04|21.3|9.86|8.89|11.73|11.18|15.75|3|0.02|0|-0.09|0.2|0|0|11.72|14.94|1.66|5|2.6|3.17|1.33|0.41|0|0|16578654|99052300|266100|288984000|388036350|388923894|1873426|52.83|-1.29|9
2020-11-01 14:44:00|russ2000_1784|SB|52|202006|202006|47|200806|202003|8.26|22.8|4.95|3.2|2.12|0.53|1.75|0.24|1.14|1.42|-0.02|-3.73|4.59|0|7.21|-1.43|2.26|2|1.22|0.44|1.18|0|0|0|90725915|99135000|973841000|631554100|105186072|105808089|119748|1.03|-41.01|1069
2020-11-01 14:44:01|russ2000_1785|NWHM|32|202006|202006|20|201312|201812|19.86|8.72|1.06|0.49|0.62|0.17|1.1|0.5|0.99|1.5|-5.44|40.18|0|0|2.71|-7.4|2.75|2|2.77|0.55|1.7|3.79|0|0|55694580|85588000|2277000|308830100|99182080|99777760|345394|5.44|17.2|260
2020-11-01 14:44:02|russ2000_1787|CNBKA|139|202009|202009|108|199309|202009|13.84|8.84|1.01|0.16|2.97|3.87|1.26|1.01|1|0.1|0.81|0.79|2.42|0.76|6.13|10.89|0|0|0.5|0.78|0.58|1.15|1692352509|5412471000|217469888|394956000|37340000|7160700|366033746|366033746|590851|65.74|-24.95|460
2020-11-01 14:44:03|russ2000_1789|GORO|62|202006|202006|35|201109|202006|47.37|131.33|4.08|1.76|4.45|1.78|10.4|1.45|0|0.01|1.33|-4.17|2.76|1.12|-87.75|-1.1|5.55|3|5.12|4.93|0.98|2.69|0|0|20064920|18045000|124985000|222142900|238908351|238650555|3829034|3.41|3.59|64
2020-11-01 14:44:04|russ2000_1791|JAKK|97|202006|202006|76|199612|201512|16.61|15.11|0.68|0.25|0.77|0.02|2.08|6.59|3.72|-7.25|4.61|-7.28|0.92|0|-0.4|-22.79|3.96|9|13.53|3.77|1.22|4.22|0|0|112681012|48133000|44623000|145060700|16110480|11643200|877585|3.8|-47.25|477
2020-11-01 14:44:05|russ2000_1792|JONE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:05|russ2000_1793|ALIM|52|202006|202006|4|201809|201909|4.23|2.03|12.13|1.56|9.15|0.44|5.71|13.65|2.84|-5.76|-10.12|-6.15|0|0|-77.89|-18.49|6.42|10|2.26|0.63|1.65|2.13|0|0|30039872|13496000|2072000|84701100|24454062|24449688|106231|4.86|-34.72|127
2020-11-01 14:44:06|russ2000_1794|USLM|118|202006|202006|112|199209|202009|25.08|19.13|1.87|2.89|1.61|3.22|1.82|2.23|0.63|0|-0.66|7.14|0.66|0.68|9.36|11.61|2.07|5|0.39|0.36|0.83|0.75|0|0|23041972|68835000|153196000|438238800|507073790|507893700|337908|90.1|19.13|282
2020-11-01 14:44:07|russ2000_1795|MCHX|68|202006|202006|45|200503|201606|302.29|7.16|2.61|0.5|2.87|1.09|2.1|1.3|0|0.07|4.7|-1.54|0.98|0|-10.39|-34.87|4.33|8|6.11|0.98|1.62|2|0|0|54848529|46777000|9427000|52977100|83862112|109618840|231495|2.12|-45.92|291
2020-11-01 14:44:08|russ2000_1796|EPM|90|202006|202006|57|200606|202009|44.91|13.18|13.69|2.42|17.23|2.5|8.04|1|-0.05|0|5.8|14.3|5.43|11.16|-0.87|7.68|3.2|3|1.72|0.93|-0|1.66|0|0|12091065|19662500|66647100|54154000|73816512|73823680|263133|2.24|-61.45|4
2020-11-01 14:44:09|russ2000_1797|OLBK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:10|russ2000_1799|TRUE|30|202006|202006|-154|202106|198200|0|0|3.11|1.12|3.13|1.64|3.71|1.7|0|0|-2.85|-6.25|0|0|-17.79|-11.78|8.4|10|11.05|6.73|1.31|1.82|0|0|146246963|173086000|60837000|366952500|539550000|537675000|4334677|5|22.03|709
2020-11-01 14:44:11|russ2000_1800|TAT|92|202006|202006|12|201212|201512|99.25|6.3|7.26|0.47|5.1|0.3|2.63|1.6|0.61|-0.65|-0.26|20.47|0|0|-27.42|-175.1|2.46|4|0.69|2.97|1.27|1.58|0|0|13575684|8598000|54936000|20411400|17740393|14525465|472406|0.2324|-56.89|147
2020-11-01 14:44:12|russ2000_1801|AE|145|202006|202006|121|198912|202003|25.87|13.51|0.07|0.01|0.07|0.06|1.61|0.6|0.19|0|1.69|3.5|1.78|4.82|12.27|-3.16|1.34|1|0.31|0.51|0.91|1.23|0|0|33665400|70215000|77879000|14206800|84421770|84634700|115638|19.9|-35.81|664
2020-11-01 14:44:13|russ2000_1802|MNTX|64|202006|202006|32|200712|201512|30.8|158.25|1.16|0.61|0.69|0.43|1.53|1.18|0.67|0.87|-6.73|1.53|0|0|-2.62|-16.23|3.2|5|2|0.99|1.28|0.75|0|0|5691578|26214000|20565000|117114500|82430475|82410459|65897|4.17|-34.68|598
2020-11-01 14:44:14|russ2000_1803|FLXN|31|202006|202006|-154|202106|198200|0|0|13.44|6.56|14.68|5.06|6.79|31.08|3.35|13.23|-2.82|-16.88|0|0|-62.17|-72.77|3.88|7|13.1|21.1|0.73|2.51|0|0|177236348|200608000|25209000|531093200|513243189|445298160|5939594|10.41|-25.23|288
2020-11-01 14:44:15|russ2000_1804|IVAC|103|202009|202009|99|199512|202009|59.11|26.24|1.62|0.88|1.87|1.26|6.82|1.31|0.89|0|-0.42|-1.38|0|0|-2.23|5.38|2.91|8|3.22|1.76|1.3|1.88|0|0|42416881|45587000|21199000|84643000|131433336|131722060|361366|5.51|22.71|272
2020-11-01 14:44:16|russ2000_1805|UFPT|116|202006|202006|98|199603|202009|15.38|17.63|0.69|1.56|0.66|1.64|1.39|1.83|0.43|0|-0.53|1.52|0|0|7.19|10.55|3.71|6|0.5|1.46|0.27|0.85|0|0|10397648|12266000|57808000|298168600|310434616|311975440|1017852|41.42|7.31|986
2020-11-01 14:44:17|russ2000_1808|ERII|58|202006|202006|49|200806|202009|57.43|21.03|5.39|3.32|6.35|4.22|4.18|2.9|0|0|-1.11|-0.62|0|0|0.32|15.91|4.64|9|9.26|4.98|2.13|1.07|0|0|57384962|91379000|35648000|365212600|456551400|462242200|1931023|8.2|-12.24|188
2020-11-01 14:44:18|russ2000_1810|AGTC|32|202006|202006|11|201609|201906|75.47|37.9|46.42|-0.22|40.71|1.74|1.96|1.77|0|0|-5.58|0|0|0|-14.82|-25.91|0|0|2.39|7.34|3.01|1.8|0|0|91370552|80458000|7813000|54888400|125669394|125067240|1597286|4.86|16.83|83
2020-11-01 14:44:18|russ2000_1811|DGICA|134|202006|202006|78|200103|202009|37.82|9.26|0.47|-0.25|0.83|0.52|1.05|0.84|0.12|0.18|0.7|-0.01|3.08|4.19|8.12|8.87|0|0|0.84|0.53|0.59|-0.25|0|0|255441075|693061800|4396500|-193475600|409586142|411223890|608592|14.07|4.73|410
2020-11-01 14:44:20|russ2000_1812|III|54|202006|202006|51|200712|202009|48.88|35.17|0.83|0.59|0.58|0.4|1.97|1.15|1.2|0.9|0|0|0|0|-6.98|1.76|6.45|9|1.78|0.52|0.61|-0.06|0|0|25656915|31552000|10887000|149770900|100594250|103309820|101639|2.11|-16|1300
2020-11-01 14:44:21|russ2000_1814|PCYG|82|202006|202006|60|200509|202009|194.9|80.06|7.59|4.23|7.23|4.89|21.49|2.26|-1.11|0.16|-1.89|2.2|0|0|-179.83|3.27|4.79|6|3.88|0.96|0.98|1.39|0|0|4635607|20345300|3784500|82487200|96134014|96756180|139621|4.93|-18.71|81
2020-11-01 14:44:22|russ2000_1815|NVTA|27|202006|202006|-154|202106|198200|0|0|39.07|23.55|34.26|19.59|4.88|12.33|0.29|0.59|-17.12|-7.25|0|0|-74.42|-68.43|2.74|3|8.21|16.11|2.16|1.2|0|0|160043200|422136000|81620000|5577300400|7731333780|5593147050|126485062|43.35|124.96|1500
2020-11-01 14:44:22|russ2000_1818|HNRG|82|202006|202006|76|200012|201912|27.85|32.11|3.32|0.65|3.39|0.07|1.73|0.11|0.47|0.87|-13.98|-102.56|4.71|24.54|7.98|-17.55|2.24|1|1.09|1.24|-0.21|1.07|0|0|13507463|7375000|319464000|176259600|19860134|19832754|122065|0.6519|-81.15|677
2020-11-01 14:44:24|russ2000_1821|SYX|103|202009|202009|99|199512|202009|33|15.06|0.37|0.88|0.42|0.92|2.24|5.34|0.05|0|5.52|7.79|1.79|2.26|9.95|31.13|4.63|10|1.96|0.35|0.86|0.86|0|0|85198845|78400000|73800000|818990900|897151500|900144000|1495648|23.94|6.83|1430
2020-11-01 14:44:25|russ2000_1822|EGY|82|202006|202006|69|200212|202003|91.63|22.48|2.17|0.14|3.33|0.67|2.72|1.01|-0.24|0|0|0|0|0|6.48|-61.45|4.2|4|3.89|0.14|0.94|1.75|0|0|57106074|44841000|69266000|12615100|57456100|57594000|204146|1|-46.7|111
2020-11-01 14:44:26|russ2000_1825|AIQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.54|0.5|0|0|0|0|0|0|1.29|1|0|0|0|0|0|0|0|0|1180601|23.5044|47.17|
2020-11-01 14:44:26|russ2000_1826|NSTG|34|202006|202006|-154|202106|198200|0|0|5.71|14.17|5.23|14.01|52|14.81|4.77|1.46|-13.14|-1.95|0|0|-72.27|-29.81|6.76|6|4.44|8.36|0.84|1.3|0|0|83962419|248709000|44348000|1616573200|1954999200|1688989500|16840238|44.7|115.42|551
2020-11-01 14:44:27|russ2000_1828|TSQ|30|202006|202006|14|201406|201712|19.54|11.82|1.71|1.44|0.48|0.28|0.56|0.97|2.07|5.93|3.51|9.78|5.4|6.44|-3.39|-20.35|2.92|3|0.61|0.52|1.43|1.77|0|0|50728444|70015000|162733000|563640400|88438412|128588040|76164|4.66|-32.08|2836
2020-11-01 14:44:28|russ2000_1830|DERM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:28|russ2000_1831|CUI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:28|russ2000_1832|MOBL|31|202009|202009|-154|202106|198200|0|0|2.5|3.48|2.55|3.79|10.4|29.58|0|0|-1.84|0.94|0|0|-110.14|-100.95|8.48|10|2.26|1.51|2400.31|1.24|0|0|98628500|89824000|15347000|741246600|831070550|813033820|18789662|7.01|7.63|870
2020-11-01 14:44:29|russ2000_1833|TTOO|30|202006|202006|-154|202106|198200|0|0|35.67|20.22|33.84|9.75|15.64|10.24|0.02|-10.03|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.48|9.28|0.46|0.78|0|0|47883185|35796000|5976000|209415000|174707368|163597800|8688303|1.36|-59.36|151
2020-11-01 14:44:30|russ2000_1834|MSL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:30|russ2000_1835|ISRL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:38|russ2000_1836|BPTH|64|202006|202006|-154|202106|198200|0|0|0|0|0|0|10.53|0.98|0.63|0|-5.64|-15.53|0|0|-112.71|-88.22|1|1|2.92|0.29|1.72|0.91|0|0|4923775|14411000|596000|1242700|15654080|15654080|1282420|4.24|-55.09|9
2020-11-01 14:44:39|russ2000_1837|PLPC|77|202006|202006|74|200203|202009|17.95|8.87|0.79|0.62|0.83|0.54|1.31|0.91|0.11|0.28|3.3|3.72|2.24|1.64|7.89|8.46|4.54|8|0.95|0.73|0.8|0.45|0|0|27312338|36507000|137250000|275819200|240408840|242284560|330120|48.72|-8.81|2983
2020-11-01 14:44:40|russ2000_1838|ACRX|43|202006|202006|-154|202106|198200|0|0|34.19|25.38|34.37|25.84|13.48|64.44|-1.13|-0.43|-10.91|-6.01|0|0|-472.4|-8339.6|1.07|1|9.46|9.16|2.65|1.41|0|0|63095293|43686000|17997000|110605200|114864084|114539898|2529184|1.42|-35.29|54
2020-11-01 14:44:41|russ2000_1841|SHLO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:41|russ2000_1844|CTG|147|202009|202009|119|199012|202009|30.73|9.56|0.47|0.13|0.44|0.2|2.22|1|0.12|0.08|3.08|2.91|0.6|0|5.42|9.51|4.03|9|1.01|0.06|1.22|1.23|0|0|13868109|33412000|26189000|47998800|75458516|71572970|85556|4.97|-0.6|3700
2020-11-01 14:44:43|russ2000_1846|HIL|64|202006|202006|60|200509|202009|35.79|12|0.67|0.3|0.53|0.2|1.92|0.69|0.63|0.52|-9.91|-46.18|0|0|0.8|3.95|5.86|9|2.19|0.45|1.69|2.65|0|0|24860255|23198000|25146000|106900800|74002764|74459880|167432|1.32|-54.36|2718
2020-11-01 14:44:44|russ2000_1847|QUIK|86|202006|202006|26|199912|200606|103.27|481|3.9|2.64|4.44|2.78|3.92|2.2|0.24|1.04|-7.77|-26.7|0|0|-32.63|-44.34|3.42|4|4.32|0.76|2.54|3.08|0|0|25947000|26398000|2803000|24175600|33936320|26621600|240586|3.11|-35.79|81
2020-11-01 14:44:46|russ2000_1850|FRBK|124|202006|202006|104|199312|201912|32.97|139.67|3.24|-4.54|2.8|1.06|1.2|0.46|1.43|1.76|-6.44|-92.31|0|0|0.38|-0.66|0|0|0.96|2.3|0.59|1.19|832260055|3643954000|139184771|1073465000|185842000|-507184500|116524584|116588340|256282|1.98|-52.86|599
2020-11-01 14:44:47|russ2000_1852|BEBE|88|202006|202006|85|199906|202009|29.39|5.88|1.26|0.03|1.72|0.09|3.02|1.56|0|0|5.02|-0.04|3.13|12.23|5.86|-21.26|4.17|1|4.9|3.84|2.22|0.67|0|0|136119265|8275000|9935000|34491600|42766616|42766240|15243|3.76|-33.22|14
2020-11-01 14:44:49|russ2000_1853|IHC|146|202006|202006|143|198412|202009|20.64|377.1|0.97|1.34|0.87|1.42|1.03|1.2|0.15|0|1.23|2.93|0.56|1.11|7.23|0.33|0|0|0.58|0.54|0.42|1.32|306370250|279947000|29765778|22373000|1600000|530466900|552790890|556863570|454532|37.71|-2.28|455
2020-11-01 14:44:50|russ2000_1855|HMTV|33|202006|202006|19|201303|201712|46.62|32.08|5.1|3.2|4.4|2.4|2.92|1.63|0.83|0.95|0.38|0.49|0|0|0.08|-3.6|3.93|5|1.2|0.33|0.53|1.25|0|0|122492167|104983000|33893000|447394300|343158541|342768360|290155|8.69|-28.72|330
2020-11-01 14:44:51|russ2000_1856|CYTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:51|russ2000_1857|WK|27|202006|202006|-154|202106|198200|0|0|5.13|7.7|5.44|8.15|333.45|37.39|0.61|4|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|143015440|508572000|56447000|2439207600|2655274472|2686048416|15979205|55.76|27.22|1646
2020-11-01 14:44:52|russ2000_1858|MNI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:52|russ2000_1859|ZEUS|106|202006|202006|101|199503|202006|27.45|57.65|0.36|0.24|0.21|0.1|0.93|0.42|0.68|0.66|-0.55|18.82|0.8|0.7|2.77|-1.18|3.86|8|4.91|1.71|1.41|0.7|0|0|3483868|7105000|179204000|315651900|125810864|130026560|513369|11.36|-21.11|1573
2020-11-01 14:44:53|russ2000_1861|LPG|28|202006|202006|25|201406|202009|35.84|3.64|7.23|2.53|5.06|1.23|0.69|0.41|0.62|0.65|-2.93|15.47|0|0|2.13|7.28|1.63|3|3.39|3.87|0.84|1.26|0|0|97666696|157914500|1449281700|898280900|408681414|405941994|3873033|8.01|-27.94|585
2020-11-01 14:44:54|russ2000_1862|FLKS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:54|russ2000_1863|FRSH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:44:55|russ2000_1864|CSLT|30|202006|202006|-154|202106|198200|0|0|11.92|0.86|11.97|1.14|3.4|1.43|0.01|0|-5.95|-13.51|0|0|-43.17|-51.93|5.4|8|4.42|1.18|1.05|1.85|0|0|108304111|44274000|17475000|126404000|170207832|169588140|479797|1.13|-22.3|463
2020-11-01 14:44:55|russ2000_1865|PZN|55|202009|202009|44|200909|202009|18.45|25.52|5.27|2.91|4.79|3.04|246536.06|14.86|0.62|0|6.12|12.91|4.17|10.26|8.53|3.89|7|7|0.73|0.2|2.14|1.17|0|0|33347134|49235000|16810000|391875900|381635752|422277952|227080|5.36|-39.51|115
2020-11-01 14:44:56|russ2000_1866|TBK|29|202009|202009|24|201409|202009|15.61|16.13|2.71|2.89|3.13|2.52|1.46|1.19|0.79|1.13|-12.42|-3.67|0|0|5.98|3.49|0|0|2.56|4.87|1.42|1.08|2332211074|4248101000|387631778|531080000|105455000|1073910800|773878824|772346736|2824779|31.14|-4.4|1123
2020-11-01 14:44:57|russ2000_1867|RBCN|62|202006|202006|43|200812|201909|75.1|454.5|3.73|-1.15|5.05|5.23|1.4|0.66|-0|0|-1.57|9.47|0|0|-14.9|-2.69|1.53|2|13.81|1.7|0.73|0.4|0|0|39952222|25625000|2566000|-5172300|21015400|21402150|48257|8.5|-6.16|22
2020-11-01 14:44:58|russ2000_1869|TZOO|75|202009|202009|69|200212|202003|74.87|9.97|4.85|0.73|5.7|1.08|32.3|1054|0.87|77.72|3.46|6.17|0|0|25.29|-123.56|6.45|10|7.1|1.86|2.37|3.38|0|0|30423667|50528000|10575000|32193900|72723300|72723300|788997|6.43|-36.26|418
2020-11-01 14:44:59|russ2000_1870|SPWH|32|202006|202006|26|201403|202009|15.64|11.22|0.71|0.57|0.43|0.51|10.62|3.98|-5.03|0.27|-4.22|4.26|0|0|10.17|20.56|8.04|9|10.91|7.79|-0.15|1.37|0|0|4101586|12288000|319004000|594577000|567554820|577671360|11809571|13.02|113.32|5400
2020-11-01 14:44:59|russ2000_1871|SIEN|28|202006|202006|-154|202106|198200|0|0|4.59|2.12|5.16|2.26|5.99|7.74|0.54|2.87|-25.16|-2.65|0|0|-66.86|-81.98|4.83|5|6.83|5.19|0.56|3.15|0|0|77558769|71799000|12617000|162600800|170962200|170494700|2606804|3.4|-49.16|339
2020-11-01 14:45:00|russ2000_1872|PFMT|38|202006|202006|18|201206|201612|30.72|38.15|1.39|0.61|1.14|0.32|4.9|1.47|0.14|1.74|-8.93|-41.86|0|0|-1.95|-28.72|0|0|0.87|0.31|0.17|-0.91|0|0|38618771|15211000|23569000|97055700|51112587|50929580|152656|0.9385|-22.94|1615
2020-11-01 14:45:01|russ2000_1873|TRXC|121|202006|202006|30|199409|200203|52.32|7.36|38.44|6.15|27.47|2.6|6.94|0.58|0|0.05|-10.21|-146.91|0|0|-73.94|-166.91|1.26|1|5.79|4.26|0.88|2.17|0|0|13430647|15603000|6963000|21909100|19767790|18186737|815696|0.3474|-95.69|163
2020-11-01 14:45:03|russ2000_1875|GAIA|86|202006|202006|71|199912|201709|76.99|2.15|2.61|3.46|2.98|3.09|2.6|2.83|0.06|0.25|0|0|0|0|-1.74|-14.97|4.31|9|3.72|5.44|1.13|0.45|0|0|28146418|8458000|22351000|196861900|188468624|185167710|589979|9.83|23.58|135
2020-11-01 14:45:04|russ2000_1876|PRGX|103|202009|202009|94|199603|201909|35.77|84.17|1.63|0.78|1.29|0.66|5.19|2|0.42|0.54|0|0|0|0|-5.8|-9.4|4.45|9|3.63|0.92|1.2|2.07|0|0|21361010|22625000|30181000|120444500|112396452|108128160|112652|4.76|-4.95|1500
2020-11-01 14:45:05|russ2000_1877|ENZ|147|202006|202006|110|199209|202003|217.58|75|7.11|0.85|7.73|1.14|4.4|1.49|1|0.2|-1.67|-7.16|0|0|-6.23|-37.07|3.27|6|5.02|4.78|1.76|0.24|0|0|41423636|47865000|34398000|50932900|87168900|86959600|574646|1.82|-34.38|448
2020-11-01 14:45:06|russ2000_1879|NNVC|60|202006|202006|-154|202106|198200|0|0|0|0|0|0|20.53|1.88|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.88|0.14|0|0|12090002|13708600|9544400|28352600|40911360|31754496|4458415|3.84|10.43|17
2020-11-01 14:45:07|russ2000_1880|CIDM|71|202006|202006|-154|202106|198200|0|0|4.22|2.83|1.85|0.92|20.98|30.44|-68.34|-34.68|-2.18|-5.08|0|0|-25.73|-133.84|3.63|5|4.24|1.04|1.4|2.02|0|0|19710000|16301000|6661000|100769800|68742833|53354877|3487208|0.5651|-36.02|72
2020-11-01 14:45:08|russ2000_1882|LWAY|114|202006|202006|111|199212|202009|48.65|37.14|3.21|0.8|3.32|0.82|4.61|1.76|0.21|0.06|1.46|2.65|0.09|0|9.18|4.52|4.24|8|1.74|0.31|0.81|1.88|0|0|5267572|4619000|21825000|76628600|78427760|78397580|1185145|5.03|129.68|307
2020-11-01 14:45:09|russ2000_1884|MPX|79|202009|202009|75|200112|202009|37.21|34|1.7|2.27|1.87|2.46|4.09|6.6|0|0|3.94|3.95|1.82|2.56|17.87|22.08|4.45|8|1.24|1.03|1.29|1.77|0|0|21293570|29014000|14754000|502259600|531275160|519420040|1771410|15.64|37.91|673
2020-11-01 14:45:10|russ2000_1886|NICK|95|202006|202006|92|199709|202009|12.18|13.46|4.05|2.93|1.8|1.07|1.34|0.52|2|1.1|6.05|9.66|0.57|0|4.97|1.86|2.19|4|0.54|0.74|0.71|0.89|0|0|3373359|25932000|2826000|150550000|56720540|56400660|39804|7.27|-18.85|260
2020-11-01 14:45:11|russ2000_1887|SAMG|34|202006|202006|29|201306|202009|16.2|8.72|2.13|1.45|1.48|0.9|3.82|2.18|0.14|0.21|-8.32|-8.37|4.04|6.02|33.56|10.22|5.9|6|0.6|0.48|0.74|1|0|0|30562848|37679000|38187000|158558300|150334258|99586522|274779|10.46|-16.8|139
2020-11-01 14:45:12|russ2000_1892|NYNY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:12|russ2000_1893|ONE|15|202003|202003|9|201712|202003|59.27|72.26|3.07|1.43|2.79|1.28|9.27|9.18|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.57|0.21|0.22|0|0|245603867|248550200|299143400|763425400|0|0|0||0|14741
2020-11-01 14:45:13|russ2000_1896|SHOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:13|russ2000_1898|GFN|57|202006|202006|55|200612|202009|49.03|52.75|1.84|1.66|0.49|0.55|1.28|1.42|2.01|2.13|-12|8.1|0|0|-0.59|1.39|3.96|6|0.52|0.41|0.93|0.92|0|0|8605173|17478000|549348000|585883500|190956477|194055645|122831|6.33|-27.22|934
2020-11-01 14:45:14|russ2000_1903|STRL|82|202006|202006|72|200209|202009|26.02|7.65|0.53|0.55|0.4|0.29|1.72|1.66|0.34|1.76|0|0|0|0|-2.16|10.29|2.29|5|3.15|3.64|1.04|1.2|0|0|40363976|70612000|136672000|750290100|396961440|395871120|2120123|14.16|3.64|2800
2020-11-01 14:45:15|russ2000_1904|CCS|31|202009|202009|25|201406|202009|11.95|8.4|1.09|0.84|0.57|0.48|1.03|1.19|0.98|0.9|-15.56|-6.11|0|0|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|87528393|288341000|51285000|2192671900|1411730898|1416433761|13267864|42.33|38.2|1460
2020-11-01 14:45:16|russ2000_1906|AINC|28|202006|202006|-154|202106|198200|0|0|2.3|1.42|2.43|0.04|4.99|0.38|0.08|0.2|-1|19.65|0|0|-51.19|-52.15|4.35|8|1.7|1.26|1.17|3.59|0|0|61224760|65518000|140389000|486928900|14346880|13160200|107609|5.8|-74.8|123
2020-11-01 14:45:19|russ2000_1911|ICD|30|202006|202006|-154|202106|198200|0|0|2.45|0.88|1.44|0.06|0.66|0.04|0.25|0.46|-20.64|-36.03|0|0|-8.01|-17.75|1.24|1|1.8|1.61|3.74|12.91|0|0|7358778|17396000|429317000|132094000|12207564|9803920|883965|2.44|-88.97|650
2020-11-01 14:45:20|russ2000_1912|AMBR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:20|russ2000_1913|OFLX|64|202006|202006|61|200506|202009|32.55|94.41|4.05|14.97|4.2|15.09|9.53|40.09|0.04|0|3.64|4.37|1.18|0.71|28.68|32.9|6.8|10|1.07|3.11|0.57|0.61|0|0|15459852|19487000|9249000|1562691700|1581978696|1581978696|2101208|156.72|56.26|151
2020-11-01 14:45:23|russ2000_1914|KIN|31|202006|202006|-154|202106|198200|0|0|35.63|2.84|43.81|3.95|3.1|1.95|0.12|0.22|-9.92|-2.2|0|0|-52.71|-29.14|2.4|8|1.55|1.49|-0.51|2.23|0|0|74323314|67116000|32651000|121210400|168738141|171968940|1578896|4.29|-36.74|156
2020-11-01 14:45:23|russ2000_1918|PRKR|109|202006|202006|-154|202106|198200|0|0|111.99|313.45|96.74|191.87|7.16|16.57|-0.01|-0.15|-15.71|-4.06|0|0|-164.2|-6282.01|1.08|1|12|11.73|1.59|1.71|0|0|11052682|543000|14000|22298900|18656860|17249340|28639|0.38|197.57|12
2020-11-01 14:45:25|russ2000_1919|TRUP|30|202006|202006|1|202006|202009|1215.9|1578|2.76|6.21|2.71|6.49|10.09|19.61|-0.12|0.19|-6.36|-0.12|0|0|-3094.43|1.02|6.32|7|17.97|17.78|1.39|1.28|0|0|66471704|105175000|71018000|2704864500|2780933070|2894698980|56869637|78.9|165.54|738
2020-11-01 14:45:28|russ2000_1923|AMRS|46|202006|202006|-154|202106|198200|0|0|6.84|5.25|3.56|3.12|33.84|429.69|2.26|-3.3|-11.98|-24.38|0|0|-765.51|-982.61|3.02|8|7.73|11.97|0.64|0.33|0|0|58547442|99998000|50478000|706444500|597485728|539695716|8932059|2.92|-38.66|561
2020-11-01 14:45:29|russ2000_1925|DRNA|31|202006|202006|-154|202106|198200|0|0|51.95|7.48|65.69|14.26|4.77|8.26|-0|0|-12.8|-4.5|0|0|-87.8|-79.29|0|0|4.39|6.38|2.2|0.4|0|0|168314759|669209000|38623000|670308400|1337040187|1331279789|10685932|17.99|21.15|187
2020-11-01 14:45:29|russ2000_1927|PTIE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:30|russ2000_1928|MDLY|28|202006|202006|14|201409|201803|114.14|142.5|5.27|0.47|1.06|0.09|987.54|1072.86|-55.7|-14|21.41|27.07|46.65|180.41|-5.3|-52.79|4.42|6|0.55|0.76|1.52|1.92|0|0|58926423|7653000|7883000|18013100|19061140|3678356|474177|0.582|-83.37|65
2020-11-01 14:45:30|russ2000_1929|CARA|31|202006|202006|-154|202106|198200|0|0|40.5|19.42|45.91|24.47|6.3|4.23|0|0|-16.66|-17.03|0|0|-59.42|-72.19|0|0|10.66|9.4|2.31|0.87|0|0|91664276|130185000|3429000|466449500|596349490|595526183|4741740|12.725|-33.8|67
2020-11-01 14:45:31|russ2000_1930|ATNM|57|202009|202009|1|201106|201109|544.37|544.37|0|0|0|0|16.59|2.9|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|9946160|48234000|1009000|83457200|131653185|110374914|3380916|9.69|35.36|25
2020-11-01 14:45:32|russ2000_1931|GNCA|31|202006|202006|-154|202106|198200|0|0|187.13|58.67|208.54|150.91|5.2|16.03|0.91|1.7|-43.07|-12.5|0|0|-100.96|-111.9|0|0|4.7|3.4|1.44|1.19|0|0|49278310|22108000|13784000|109823900|68618705|66735180|1132416|2.29|-37.28|59
2020-11-01 14:45:34|russ2000_1932|FSAM|17|201709|201709|5|201412|201603|277.05|7.8|2.99|0.53|0.76|0.03|37.15|0.32|35.9|-22.47|10.9|13.58|133.19|610.91|4.82|-10.65|0|0|0.47|0.64|-0.18|2.45|0|0|13033563|24152300|200000|58446800|13732180|4303668|271|0.275|-80.32|50
2020-11-01 14:45:35|russ2000_1934|FIVN|31|202009|202009|-154|202106|198200|0|0|7.64|22.56|7.51|20.44|21.57|32.52|0.74|2.46|-11.71|-2.21|0|0|-22.46|-4.9|7.84|8|4.01|5.19|0.38|0.59|0|0|178498750|780908000|49805000|8397344200|8531660168|8206409760|90792245|129.68|138.81|1210
2020-11-01 14:45:39|russ2000_1935|AKBA|30|202006|202006|-154|202106|198200|0|0|2.36|0.39|3.04|0.93|4.05|0.97|0.04|0.21|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|208476896|295349000|36264000|140715700|359254794|343636570|22749649|2.51|-41.99|360
2020-11-01 14:45:39|russ2000_1937|RYI|48|202009|202009|25|201406|202009|17.3|7.68|0.38|0.27|0.14|0.06|33.41|1.74|2.21|6.48|-18.51|-9.77|0|0|1.03|2.3|5.63|8|2.15|0.89|0.8|1.2|0|0|66504651|121800000|546300000|916612700|218412702|218197827|789554|5.73|-37.04|4500
2020-11-01 14:45:41|russ2000_1939|MIND|102|202006|202006|76|199512|201412|26.78|40.07|1.88|1.35|1.92|0.69|1.34|2.16|0.09|0.05|-1.99|-1.14|0|0|-3.19|-42.07|2.43|6|1.82|0.58|1.57|2.11|0|0|9226725|2638000|6793000|46046500|24944400|24973100|122996|2.05|0.43|232
2020-11-01 14:45:42|russ2000_1940|GALT|77|202006|202006|-154|202106|198200|0|0|0|0|0|0|259.24|4.38|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|11333317|40768000|0|113798700|152395857|152283450|1060381|2.67|-18.82|7
2020-11-01 14:45:47|russ2000_1941|SFBS|43|202009|202009|26|201403|202009|17.57|11.54|3.33|-1.78|7.09|5.3|2.76|1.93|0.09|0.07|-2.99|-0.78|0.94|2.06|15.12|16.9|0|0|4.23|3.98|1.56|1.1|4565136450|9673783000|717451300|2535118000|55273000|-635164700|1834734256|1845548990|5432263|34.03|0.45|492
2020-11-01 14:45:48|russ2000_1942|SALM|86|202006|202006|73|200009|201812|38.56|2.47|2.76|0.99|1.36|0.1|1.32|0.19|2.08|1.77|12.46|29.25|6.89|19.66|0.19|-20.05|1.75|2|0.87|4.25|1.4|1|0|0|6534477|19048000|136423000|237782000|24433989|24433989|1263440|0.9157|-45.16|1487
2020-11-01 14:45:49|russ2000_1944|AJX|22|202006|202006|19|201512|202009|8.31|8.64|20.54|24.06|7.22|5.72|0.9|0.53|1.79|1.53|-9.71|-5.14|9.28|11.82|3.83|2.06|0|0|1.29|1.74|0.71|2.48|0|0|49346261|163422000|0|889241600|190048250|190088042|1502017|8.29|-46.52|1
2020-11-01 14:45:49|russ2000_1947|ARDX|30|202006|202006|1|201506|201509|683.34|697.59|18.1|37.73|27.22|49.06|2.98|3.2|0.16|0.34|-22.96|-25.15|0|0|-43.8|-52.18|3.8|1|2.64|6.16|1.96|1.13|0|0|146838852|204841000|5446000|313598200|467988150|467670000|3075941|5.25|9.3|88
2020-11-01 14:45:50|russ2000_1948|EYES|30|202006|202006|-154|202106|198200|0|0|36.44|5.04|35.76|4.29|11.57|9.57|-0.26|0|-15.02|-37.16|0|0|-240.15|-225.85|2.04|2|5.61|2.13|2.39|2.98|0|0|14443067|3505000|212000|16432100|19936963|17538629|426751|0.8624|-87.5|112
2020-11-01 14:45:54|russ2000_1949|NES|50|202006|202006|-154|202106|198200|0|0|1.88|0.43|3.57|0.26|0.94|0.25|-2.66|0.26|3.2|-3.95|0|0|-27.27|-34.11|2.16|4|0.45|0.09|1.91|1.03|0|0|49558767|15793000|165477000|58680000|36565520|36565520|82134|2.32|-45.15|700
2020-11-01 14:45:54|russ2000_1950|VCYT|32|202006|202006|-154|202106|198200|0|0|7.1|15.45|6.8|14.27|6.38|8.26|0.36|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.64|6.05|0.74|0.73|0|0|65261567|147450000|16979000|1720947700|1638993789|1631391129|14716709|32.49|22.57|354
2020-11-01 14:45:55|russ2000_1951|ATEN|31|202009|202009|1|202006|202009|94.56|50.22|1.95|1.61|2.28|2.25|5.29|4.11|-0.09|0|-3.33|2.53|0|0|-27.84|3.5|8.44|10|1.82|1.87|1.19|0.9|0|0|115717321|159110000|7033000|340852200|499962190|509485340|5733187|6.37|-6.03|810
2020-11-01 14:45:56|russ2000_1952|PATI|29|202006|202006|21|201412|202003|28.33|77.19|0.46|0.18|0.54|0.32|1.47|0.68|0.04|0|0|0|0|0|7.47|-0.2|7.46|8|0.77|0.02|0.19|0.58|0|0|8786962|13646000|35121000|16580800|30226835|30224150|25082|8.95|-50|761
2020-11-01 14:45:57|russ2000_1953|OHRP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:57|russ2000_1956|NL|134|202006|202006|127|198812|202009|40.02|18.48|2.49|0.99|2.3|1.8|7.32|0.68|2.5|0|7.97|2.11|3.85|2.82|9.72|3.46|1.3|2|0.7|0.28|1.52|0.37|0|0|119153575|134301000|29926000|96814200|207353250|207276750|147957|4.25|13.03|547
2020-11-01 14:45:58|russ2000_1959|EOX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:45:58|russ2000_1960|MBII|34|202006|202006|-154|202106|198200|0|0|10.69|5.9|8.29|4.64|9.17|7.13|-0.56|1.06|-17.8|-0.35|0|0|-101.09|-79.06|2.93|7|3.48|1.28|-0.78|0.87|0|0|17499067|10451000|17177000|203233500|186019500|180677120|141789|1.22|-14.89|133
2020-11-01 14:45:59|russ2000_1961|ADMS|30|202006|202006|5|201403|201506|63.48|176.32|47.89|2.24|59.82|1.81|3.62|5.17|-5.16|-5.31|-38.85|-187.75|0|0|-38.76|-59.25|4.67|8|12.29|2.61|2.21|2.71|0|0|139874519|103414000|9340000|142639000|116521016|116159280|1269143|4.12|-37.96|136
2020-11-01 14:46:00|russ2000_1963|MPO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:00|russ2000_1965|TIPT|53|202006|202006|47|200806|202003|36.3|10.72|10.25|0.21|4.32|0.23|1.05|0.5|1.21|1.2|0.97|-4.61|3.53|3.23|1.41|-7.13|1.8|2|0.86|0.85|0.32|1.26|0|0|191033508|426322000|35505000|154134100|166697190|168221790|234496|4.95|-31.48|1009
2020-11-01 14:46:01|russ2000_1966|AKAO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:01|russ2000_1968|HIVE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:01|russ2000_1970|XXII|59|202006|202006|-154|202106|198200|0|0|14.77|2.23|14.93|3.13|6.43|1.65|-0.14|0.05|-8.89|-19.48|0|0|-162.1|-42.77|1.97|1|7.47|6.89|1.32|0.32|0|0|11815254|28947000|3500000|62569800|88977771|88977643|553215|0.6408|-72.92|67
2020-11-01 14:46:04|russ2000_1971|CRCM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:04|russ2000_1974|SPKE|30|202006|202006|25|201406|202009|42.82|5.37|0.71|0.61|0.32|0.18|11.57|5|-0.19|0.68|5.86|12|7.09|8.71|8.95|11.49|7.72|9|8|4.8|-0.49|1.72|0|0|22193667|78618000|2779000|426629400|295130368|122828160|1194209|8.32|-19.46|164
2020-11-01 14:46:04|russ2000_1977|ASPN|34|202006|202006|-154|202106|198200|0|0|1.12|1.87|1.2|2.03|1.66|4.42|-0.06|0.06|-5.95|-8.55|0|0|-27.18|-18.36|3.8|7|0.99|1.9|0.97|0.72|0|0|18135931|13359000|54081000|284258000|293956035|290414805|1469583|10.95|61.16|304
2020-11-01 14:46:05|russ2000_1978|RVLT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:05|russ2000_1979|SIF|146|202006|202006|102|199503|202009|13.94|3.2|0.58|0.38|0.49|0.18|1.04|0.53|0.32|0.54|1.88|3.17|0.84|0|1.74|10.83|2.23|5|0.24|0.37|1.15|2.09|0|0|4916992|289000|60292000|43956200|21771248|21369760|16226|3.68|35.79|434
2020-11-01 14:46:07|russ2000_1981|VTNR|82|202006|202006|49|200209|201412|10.14|11.7|0.44|0.29|0.3|0.16|9.21|1.59|0.11|0.28|-5.62|0.04|0|0|-44.5|-34.32|4.53|6|3.23|2.12|-1.27|1.98|0|0|3434988|17754300|80338600|38742800|22777400|22777400|108091|0.5|-59.33|225
2020-11-01 14:46:11|russ2000_1989|GLRI|22|201612|201612|-154|202106|198200|0|0|2.13|2.11|0.56|0.03|4.22|25.72|6.85|-1.7|21.71|49.85|0|0|-88.99|-123.49|0|0|1.39|0|2.38|1.15|0|0|9165584|520000|6311000|9505600|127576|127576|157|0.0041|2.5|35
2020-11-01 14:46:12|russ2000_1990|ARCW|77|201903|201903|57|200212|201703|28.18|45.79|0.16|0.61|0.6|0.12|1.04|0.49|0.61|2.04|-0.65|2.31|0|0|-4.3|-19.74|0|0|0.53|0.08|1.55|1.31|0|0|5075863|222000|35069000|52683000|10286012|10281172|1545|0.44|135.92|530
2020-11-01 14:46:13|russ2000_1991|QRHC|47|202006|202006|4|201909|202009|189.62|29.09|109.51|0.36|60.73|0.31|108.32|0.56|0.6|0.06|-6.49|-12.58|0|0|-156.72|1.6|3.79|6|0.22|0.22|0.9|1.98|0|0|1501685|3963700|1948300|35230200|29265890|29388820|39628|1.9|-22.71|100
2020-11-01 14:46:18|russ2000_1992|PFIE|61|202006|202006|43|200906|202003|27.35|28.05|2.73|0.8|3.05|1.19|5.11|0.78|-0.27|0|-0.07|3.51|0|0|-24.09|-3.87|6.23|6|1.62|0.44|0.51|0.94|0|0|6636323|11912900|11644900|23533200|35446111|35305623|55391|0.7398|-59.29|117
2020-11-01 14:46:19|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.46|0|6.84|164.79|1.14|-1.31|-7.16|-168.27|0|0|-12.81|-141.12|0|0|4.77|0.18|1.73|1.69|0|0|6520671|5068000|7922000|108537600|90579|84029|42|0.015|42.86|1609
2020-11-01 14:46:20|russ2000_1995|HEAR|44|202006|202006|10|201803|202009|10.28|13.68|70.28|0.84|48.74|1.12|24.21|3.82|0.44|0|-4.87|0.58|0|0|-72.48|32.98|5.05|10|12.68|15.73|0.09|2.19|0|0|4577040|21206000|4367000|244419400|265623540|295367800|9753492|18.2|53.37|245
2020-11-01 14:46:20|russ2000_1998|TSRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:20|russ2000_2_0000|AAXN|78|202006|202006|73|200112|202003|331.95|6946|7.08|8.57|7.39|9.25|7.52|6.62|0|0|0.66|-4.93|0|0|9.38|-5.55|5.24|8|16.52|9.15|1.9|0.35|0|0|77274838|557233000|69047000|5200003900|5756574810|5473382200|55953891|90.7|51.98|1916
2020-11-01 14:46:21|russ2000_2_0001|ABEO|86|202006|202006|-154|202106|198200|0|0|183.55|-6.55|207.49|24.69|3.65|0.71|-0.01|0|-14.16|0|0|0|-211.97|-36.12|4.32|8|5.04|2.62|0.85|1.24|0|0|22643384|107879000|20179000|-19647700|86476824|95044416|1738255|1.02|-54.88|88
2020-11-01 14:46:22|russ2000_2_0002|ABR|66|202006|202006|63|200412|202009|9.11|20.85|20.66|17.53|3.78|4.26|1|1.27|3.99|4.36|8.18|-32.81|16.2|10.55|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|75400055|384182000|126460600|5963288100|1287065905|1512691128|12793598|11.47|-5.37|532
2020-11-01 14:46:24|russ2000_2_0003|ABTX|24|202006|202006|20|201509|202009|18.98|12.37|1.84|-0.24|4.01|2.49|1.34|0.65|0.64|0.49|0|0|0|0|4.77|4.05|0|0|2.65|2.33|1.7|1.2|2599983227|4700711000|513783091|885151000|67229000|-44094500|477467796|479412180|1382056|23.37|-31.65|588
2020-11-01 14:46:26|russ2000_2_0004|ABUS|53|202006|202006|4|201212|201312|2.91|4.05|17.16|39.87|21.58|25.77|7.66|2.63|0.01|0|-10.24|-23.7|0|0|-42.18|-146.98|1|1|2.37|3.75|0.79|3.27|0|0|77622915|82388000|10316000|324019400|226676478|217862711|6914348|3.13|109.21|80
2020-11-01 14:46:27|russ2000_2_0005|AC|26|202006|202006|17|201512|202003|1952.28|17.73|19.21|25.07|38.79|27.69|0.97|0.95|0|0|2.48|1.33|0.56|0.55|-0.65|-2.43|0|0|0.86|0.28|0.5|1.4|0|0|305180087|74405000|0|734426200|807960738|808517140|475264|36.13|3.73|39
2020-11-01 14:46:28|russ2000_2_0006|ACBI|24|202006|202006|20|201509|202009|99.89|12.75|0.08|0.06|5.73|2.68|1.38|0.72|0.46|0.3|3.29|9.27|0|0|3.99|4.56|0|0|1.49|1.25|0.73|1.12|2039507381|2407631000|526506810|338626000|22494000|1983800|240651780|244422250|886870|11.35|-34.54|207
2020-11-01 14:46:28|russ2000_2_0007|ACIA|23|202006|202006|18|201603|202009|115.22|48.84|4.62|4.7|5.26|5.69|8|4.5|-0|0|-1.97|0|0|0|76.12|10.3|6.79|8|11.11|11.02|1.07|0.08|0|0|250203667|443659000|57086000|2389783100|2830193400|2907568600|34834650|67.4|4.46|431
2020-11-01 14:46:33|russ2000_2_0008|ACMR|16|202006|202006|9|201806|202009|41.91|96.57|4.33|10.27|4.54|11.72|7.49|13.89|0.07|0.29|-9.49|-7.63|0|0|10.97|12.53|6.83|7|2.59|6.07|0.49|1.98|0|0|31086643|86397000|8604000|1249428600|1247441570|1486769420|27106580|69.1|398.56|361
2020-11-01 14:46:33|russ2000_2_0009|ACNB|83|202009|202009|79|200012|202009|12.85|10.22|3.27|-3.01|2.97|1.95|1.32|0.7|1.14|0.27|4.42|4.68|4|4.81|5.69|5.65|0|0|0.36|0.62|0.25|-0.15|822837207|2032801000|95522878|489834000|37516000|180872600|180872640|180423360|351144|20.8|-46.64|374
2020-11-01 14:46:34|russ2000_2_0010|ACRS|24|202006|202006|-154|202106|198200|0|0|15.95|9.5|30.28|19.34|3.24|2.23|0.11|0.21|-2.55|5.59|0|0|-83.05|-105.1|1|1|7.32|1.61|1.89|1.66|0|0|114320682|68115000|2230000|52568100|109716127|108283352|770858|2.57|92.77|77
2020-11-01 14:46:35|russ2000_2_0011|ADES|70|202006|202006|66|200312|202006|130.64|4.65|5.94|1.58|6.22|1.25|8.21|0.95|-0.43|0.45|16.36|31.98|11.99|24.63|-558.83|-8.67|2.88|3|4.38|5.43|1.95|0.78|0|0|15009409|16733000|34044000|94319100|75077926|73136840|1020192|4.06|-72.36|133
2020-11-01 14:46:36|russ2000_2_0012|ADMA|43|202006|202006|-154|202106|198200|0|0|12.31|5.29|10.24|4.47|12.18|2.68|-2.48|1.26|-18.31|-38.29|0|0|-88.68|-42.45|1.77|1|3.57|16.11|1.79|0.52|0|0|23413823|75781100|37373400|227169300|206376500|206370525|16767654|2.39|-46.29|314
2020-11-01 14:46:37|russ2000_2_0013|ADRO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:37|russ2000_2_0014|ADSW|25|202006|202006|6|201712|201906|916.78|3191|2.82|2.84|1.49|1.72|2.86|2.9|2.93|1.91|1.07|0.68|0|0|-0.08|0.01|0|0|4.12|12.41|0.36|-0.05|0|0|7695455|31400000|1748200000|4516220400|2742692325|2767771133|29223349|30.23|-7.25|6200
2020-11-01 14:46:41|russ2000_2_0015|ADVM|30|202006|202006|-154|202106|198200|0|0|189.85|78.22|298.44|199.24|2.31|3.55|0|0|-16.69|-0.04|0|0|-31.75|-32.33|0|0|5.9|12.74|2.75|1.06|0|0|201082852|280139000|47477000|722377500|830581700|826358700|13739377|10.3|92.45|114
2020-11-01 14:46:41|russ2000_2_0016|AFI|25|202009|202009|3|201612|201709|502.84|787.5|0.48|0.19|0.46|0.13|0.63|0.3|0.14|0.29|16.9|0.81|0|0|-10.25|-17.03|3.85|4|2.42|1.21|2.78|3.51|0|0|46989474|22200000|246000000|122799600|74497575|75900000|954346|3.45|-45.4|1500
2020-11-01 14:46:42|russ2000_2_0017|AGE|10|202006|202006|-154|202106|198200|0|0|50.27|17.89|50.45|16.14|18.8|15.79|-0.47|-1.63|-1|-2.24|0|0|-197.25|-296.04|4|6|2.78|3.66|2.62|0.9|0|0|4103857|1033000|681000|33802500|30502980|30502170|154559|0.81|-58.67|17
2020-11-01 14:46:42|russ2000_2_0018|AGFS|24|202006|202006|15|201412|201809|32.18|207.67|3.67|3.09|1.32|0.75|0.82|0.43|0.93|1.35|-5.59|1.42|0|0|-5.01|-6.3|3.53|4|2.79|2.11|-0.07|1.45|0|0|39531760|35619000|19396000|502763500|126879291|123342669|197876|2.43|-7.25|292
2020-11-01 14:46:43|russ2000_2_0019|AGLE|26|202006|202006|-154|202106|198200|0|0|15.6|23.77|23.21|40.62|2.31|2.08|0|0|-36.91|-16.19|0|0|-43.2|-55.79|0|0|1.45|6.37|1.63|2.46|0|0|63723565|157730000|9453000|158482600|316212582|375355944|2052927|7.09|-7.46|83
2020-11-01 14:46:44|russ2000_2_0020|AGS|21|202006|202006|-154|202106|198200|0|0|4.28|2.86|1.99|0.55|4.16|1.75|7.02|8.9|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.61|1.89|2.33|4|0|0|29564222|113069000|95105000|652974700|126072498|126031080|1214772|3.54|-65.56|762
2020-11-01 14:46:44|russ2000_2_0021|AIMT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:45|russ2000_2_0022|AJRD|147|202009|202009|140|198509|202009|31.33|26.24|0.86|1.37|0.62|1.61|9.46|4.36|1.38|0.89|0.65|0.09|1.93|0|3.96|10.58|1.61|4|7.88|4.63|1.11|0.53|0|0|149713740|1011500000|453300000|2705086000|3087486000|3274969000|24973455|39.89|-21.03|4814
2020-11-01 14:46:46|russ2000_2_0023|AKCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:46:46|russ2000_2_0024|ALBO|62|202006|202006|-154|202106|198200|0|0|40.1|43.55|63.69|40.32|3.92|7.11|0.02|0.11|-17.52|-11.3|0|0|-47.14|-77.72|0|0|4.21|4.68|1.92|1.69|0|0|63285036|152020000|597000|491099700|633719659|499942666|22525424|33.37|54.91|55
2020-11-01 14:46:47|russ2000_2_0025|ALDX|31|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.81|5.42|0|0|0|0|0|0|0|0|0|0|1.57|4.39|1|2.91|0|0|35944714|66189800|204800|234892700|244509993|223178085|4799578|7.41|31.18|10
2020-11-01 14:46:48|russ2000_2_0026|ALEC|11|202006|202006|-154|202106|198200|0|0|39.58|17.41|50.8|39.95|4.91|2.35|0|0|-13.43|-11.6|0|0|-92.85|-52.49|0|0|6.8|13.46|0.86|0.16|0|0|362863889|503640000|59384000|331387300|834924034|826104132|8805502|10.535|-26.94|153
2020-11-01 14:46:48|russ2000_2_0027|ALLK|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|9.01|8.91|0|0|0|0|0|0|0|0|0|0|10.92|12.99|0.02|2.66|0|0|260392000|454946000|13336000|3529074900|3984004575|3976063200|13016658|81.45|3.59|103
2020-11-01 14:46:50|russ2000_2_0028|ALLO|10|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.82|4.51|0|0|0|0|0|0|0|0|0|0|8.53|7.44|1.55|1.61|0|0|487827333|899650000|127037000|4353032500|5250491514|4350874212|22433791|37.71|38.36|206
2020-11-01 14:46:51|russ2000_2_0029|ALNA|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.77|3.07|0|0|0|0|0|0|0|0|0|0|1.26|2.82|2.45|3.03|0|0|52080714|26453000|609000|37947000|56415972|39780920|2654455|1.48|-62.44|19
2020-11-01 14:46:55|russ2000_2_0030|ALRM|26|202006|202006|21|201506|202009|160.57|48.89|5.03|4.7|5.19|4.95|7.64|6.88|0.19|0.28|-2.54|-0.13|0|0|9.73|12.96|8.19|9|7.41|10.91|0.57|0.68|0|0|114095478|205827000|74448000|2611533400|2703023375|2792975900|23208451|55.25|20.22|1317
2020-11-01 14:46:55|russ2000_2_0031|AMAL|13|202006|202006|9|201806|202009|13.36|7.45|-4.74|-8.95|2.64|1.64|1.1|0.65|0.23|0|11.43|18.56|2.14|3.02|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1412785300|2163136000|58938000|-1834498300|328503710|328350300|649229|10.58|-33.96|398
2020-11-01 14:46:56|russ2000_2_0032|AMEH|64|202006|202006|7|201812|202009|68.22|30.93|2.48|1.18|1.96|1|3.56|3.12|-3.11|1.16|-2.83|-6.28|0|0|-294.01|3.69|6.02|4|1.82|1.08|-3810.99|1.62|0|0|27870364|270097000|31704000|828182900|651392430|668903664|2982717|17.94|-15.96|555
2020-11-01 14:46:57|russ2000_2_0033|AMN|78|202006|202006|74|200203|202009|49.33|32.3|0.97|1.54|0.83|1.18|3.1|3.53|0.76|1.24|3.06|-4.64|0|0|5.62|5.68|5.37|8|7.11|3.67|1.14|0.02|0|0|20081173|43067000|199094000|3667747100|2746509260|2780474520|23659481|58.46|2.01|3236
2020-11-01 14:46:59|russ2000_2_0034|AMOT|141|202006|202006|141|198506|202009|24.72|26.13|0.64|1.4|0.57|1.08|1.69|3.19|0.49|1.02|-0.01|0.37|0.72|0.29|4.66|6.23|3.69|8|0.3|1.11|0.54|2.34|0|0|6132984|19019000|72452000|511677700|402232320|393646080|974110|41.28|16.91|1700
2020-11-01 14:47:00|russ2000_2_0035|AMR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:00|russ2000_2_0036|AMRX|13|202006|202006|-154|202106|198200|0|0|2.6|1.84|0.87|0.32|2.82|1.87|6.67|9.25|0|0|0|0|-6.42|-6.01|3.63|4|5.4|4.86|1.88|0.98|0|0|166842800|266143000|606072000|3202325500|572272840|571880960|3843574|3.88|33.79|5500
2020-11-01 14:47:00|russ2000_2_0037|ANAB|24|202006|202006|-154|202106|198200|0|0|29.97|37.2|21.63|27.22|5.29|1.06|0.15|0|-10.09|0.39|0|0|-17.1|-19.34|0|0|9.98|15.75|1.25|0.27|0|0|214941182|377878000|1495000|24850100|402483250|402365250|3472600|14.75|-58.26|89
2020-11-01 14:47:01|russ2000_2_0038|AOBC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:01|russ2000_2_0039|APLS|20|202006|202006|-154|202106|198200|0|0|0|0|0|0|11.88|9.83|0|0|0|0|0|0|0|0|0|0|5.86|14.41|1.09|1.52|0|0|221494700|832824000|15375000|1796990700|2280852000|2279343500|17427997|30.17|25.24|297
2020-11-01 14:47:04|russ2000_2_0040|APPF|26|202006|202006|13|201706|202009|322.34|164.9|11.36|16.72|11.47|17.52|21.69|33.66|0.22|0.67|-3.26|-0.1|0|0|-1.44|15.54|8.52|10|1.98|2.98|0.96|0.94|0|0|39640391|74245000|52055000|4886334800|4862806710|5050421340|20052331|141.81|50.45|1370
2020-11-01 14:47:04|russ2000_2_0041|APTS|39|202006|202006|2|201406|201412|50.49|65.97|9.07|6.14|2.37|0.5|0.63|0.16|1.41|1.67|-66.46|-12.85|7.23|16.2|-0.73|-4.36|1.97|2|2.34|3.19|0.69|1.04|0|0|21968900|60101000|76570400|3066128500|272423520|260388000|3011986|5.4|-62.63|502
2020-11-01 14:47:05|russ2000_2_0042|APTX|14|202006|202006|-154|202106|198200|0|0|30.3|13.55|47.79|41.92|2.11|1.35|0|0|-19.93|-19.63|0|0|-46.41|-48.17|0|0|1.81|2.21|0.95|1.94|0|0|125565727|115878000|1016000|42855200|213151250|154398400|638076|3.38|-3.15|43
2020-11-01 14:47:05|russ2000_2_0043|AQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:06|russ2000_2_0044|AQST|14|202006|202006|-154|202106|198200|0|0|3.46|3.36|2.77|2.43|16.27|17.12|-2.31|-2.88|-35.19|-25.77|0|0|-174.9|-136.73|8.89|10|2.55|5.58|3.21|5|0|0|32942545|25422000|12221000|199307100|163208593|163075566|6893274|4.855|52.67|232
2020-11-01 14:47:06|russ2000_2_0045|AQUA|16|202006|202006|12|201709|202009|673.04|30.75|2.07|2.19|1.49|1.74|6.08|5.59|2.63|1.95|-4.18|-0.13|0|0|1.46|6.34|5.67|7|2.41|2.37|2.08|2.32|0|0|89920000|142737000|395851000|3216333300|2486920340|2550983520|12478579|21.22|24.68|4150
2020-11-01 14:47:06|russ2000_2_0046|ARA|24|202006|202006|9|201603|201806|301.33|394.25|1.5|1.03|0.6|0.28|0|0|-9.52|-7.8|-47.54|-76.91|0|0|-0.93|-0.23|5.2|5|4.58|2.36|2.56|1.07|0|0|76536227|131976000|281485000|845201900|237978930|238826940|398939|6.9|2.45|4977
2020-11-01 14:47:07|russ2000_2_0047|ARCH|135|202009|202009|13|201706|202009|15|51.33|0.89|0.41|0.69|0.39|2.05|1.76|1.02|1.08|24.14|3.55|3.01|4.36|1.73|-30.04|1.43|2|7.5|13.16|0.63|1.5|0|0|206626040|219783000|964472000|817926600|643444560|643444560|15399980|42.48|-42.05|3700
2020-11-01 14:47:08|russ2000_2_0048|ARGO|137|202006|202006|86|199806|201912|22.21|45.65|0.39|-1.44|1.09|0.64|0.86|0.69|0.23|0.33|2.48|3.58|1.72|3.6|6.05|-6.47|0|0|3.03|0.97|0.95|1.19|63546313|51300000|1693210346|4507200000|87200000|-2734973700|1192823907|1192462392|5203880|34.43|-50.9|1467
2020-11-01 14:47:10|russ2000_2_0049|ARL|80|202006|202006|74|200106|201912|8.96|2.14|11.79|12.94|1.67|3.02|1.04|0.6|9.15|1.98|19.35|-6.17|0|0|1.35|-0.83|1.15|1|0.16|0.36|0.41|0.58|0|0|18555192|42461000|943795000|634809700|145093697|145093697|38150|9.07|-44.26|895
2020-11-01 14:47:11|russ2000_2_0050|ARLO|14|202006|202006|-154|202106|198200|0|0|0.81|0.57|1.22|1.11|3.01|2.71|0|0|-19.2|0|0|0|-41.52|-43.39|4|3|6.54|4.92|1.32|2.39|0|0|139100909|205454000|44258000|205545600|410748140|409675100|7167375|5.26|54.25|349
2020-11-01 14:47:11|russ2000_2_0051|AROC|80|202006|202006|76|200106|202006|76.17|54.08|3.61|2.77|1.14|0.83|0.83|0.87|1.2|1.9|7.76|4.59|5.88|10.78|-1.18|-0.91|1.68|3|5.93|1.63|1.5|2.64|0|0|39018425|2205000|2506277000|2628599800|822867772|810997340|5136794|5.38|-44.2|1700
2020-11-01 14:47:12|russ2000_2_0052|ARQL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:12|russ2000_2_0053|ARVN|12|202006|202006|-154|202106|198200|0|0|26.4|14.61|29.04|18.38|5.84|4.68|0.14|0.01|-8.02|-10.53|0|0|-63.25|-47.77|0|0|4.95|14.46|1.95|1.06|0|0|172758160|242697000|12970900|685700400|916662972|914649039|9953849|23.61|9.56|133
2020-11-01 14:47:13|russ2000_2_0054|ASIX|22|202006|202006|16|201609|202009|13.76|14|0.75|0.56|0.58|0.31|2.38|0.86|0.66|0.92|3.76|-3.23|0|0|12.27|3.58|3.82|3|2.21|1.74|1.81|1.95|0|0|23772824|72663000|883824000|676367300|361030264|361587968|2457649|12.88|-52.81|1520
2020-11-01 14:47:13|russ2000_2_0055|ASMB|46|202006|202006|-154|202106|198200|0|0|36.18|5.86|41.57|9.87|3.88|2.02|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|76101260|226714000|12843000|313420600|539355300|613072260|4248863|16.44|13.73|120
2020-11-01 14:47:14|russ2000_2_0056|ASRT|94|202006|202006|46|200709|201903|19.83|12.07|35.13|0.76|31.94|0.35|6.96|0.84|0.67|1.17|-4.12|96.86|0|0|-107.86|-44.71|5.13|7|7.09|1.01|1.36|2.17|0|0|76468674|59403000|7349000|111115900|71291144|65610061|315359|0.6657|-47.29|125
2020-11-01 14:47:15|russ2000_2_0057|ASUR|121|202006|202006|113|199206|202009|98.38|3.63|1.58|2.3|1.61|2.17|3.72|0.89|1.18|0.25|-6.42|16.39|0|0|-20.81|17.37|3.57|3|2.77|11.87|1.77|0.8|0|0|12496553|29259000|15720000|123968000|119599550|119131450|784260|7.55|12.52|423
2020-11-01 14:47:16|russ2000_2_0058|ATGE|128|202006|202006|112|199206|202006|38.11|7.76|2.18|1.06|2.22|1.26|7.99|0.98|-0.69|0.22|3.93|8.5|0.63|0|14.08|-5.02|3.7|6|5.13|2.67|0.94|1.35|0|0|168233605|509484000|461037000|1057887700|1278256698|1291981920|11476159|24.54|-35.57|4299
2020-11-01 14:47:17|russ2000_2_0059|ATHX|58|202006|202006|-154|202106|198200|0|0|22.05|71.87|25.71|69.74|6.42|6|0.01|0|-13.83|-13.62|0|0|-103.73|-167.82|2.75|4|3.78|12.25|0.06|-4.32|0|0|29764593|80707000|3163000|304230000|384166770|373068150|3629885|1.95|52.63|83
2020-11-01 14:47:18|russ2000_2_0060|ATKR|23|202006|202006|17|201606|202009|19.32|7.73|1.09|0.94|0.79|0.61|6.42|3.31|4.44|2.61|7|1.72|0|0|10.65|12.88|6.5|8|1.36|0.86|2.03|1.94|0|0|111227050|237309000|281336000|1683055800|1074219800|1086925870|6801714|22.73|-25.11|3900
2020-11-01 14:47:19|russ2000_2_0061|ATNX|18|202006|202006|-154|202106|198200|0|0|18.43|7.78|17.12|6.85|8.59|8.1|0.28|0.69|-11.19|-6.3|0|0|-93.19|-54.39|3.54|5|7.14|10.61|0.22|1.71|0|0|94571800|116315000|34713000|1095379700|1128259660|986929240|14721602|12.1|-0.53|581
2020-11-01 14:47:19|russ2000_2_0062|AUBN|98|202006|202006|95|199612|202009|14.9|15.5|1.94|-9.94|3.85|4.39|1.58|1.23|1.12|0|3.21|1.88|2.88|2.8|6.14|8.39|0|0|0.22|0.54|0.26|0.81|521046199|829810000|113555557|422273000|14451000|-292962600|129310412|129310412|126628|36.26|-22.54|164
2020-11-01 14:47:20|russ2000_2_0063|AVEO|47|202006|202006|4|201103|201203|14.47|13.79|17.73|3.05|20.64|3.48|10.26|3.19|0.52|0.23|-18.68|-34.77|0|0|-49.89|-11.07|5|5|5.85|4.32|1.04|2.34|0|0|88301633|71449000|1216000|92985300|153299520|103142160|3296789|5.94|-40.81|19
2020-11-01 14:47:21|russ2000_2_0064|AVID|114|202006|202006|110|199303|202009|125.68|26.75|1.19|1.5|1.24|1.01|2.67|0.82|-0.17|-1.47|-0.86|0.57|0|0|-6.05|20.82|4.73|10|8.03|6.7|1.14|0.72|0|0|82354036|55662000|47297000|551353500|375920960|378180800|3732940|8.56|38.29|1429
2020-11-01 14:47:22|russ2000_2_0065|AVLR|14|202006|202006|-154|202106|198200|0|0|14.53|23.58|13.73|22.75|17.13|21.41|-0.13|0|-5.24|0|0|0|-97.96|-11.29|8.33|8|3.83|4.87|0.75|0.95|0|0|264285545|474411000|85744000|10234895700|10128496260|10050182160|84584699|127.34|89.24|2601
2020-11-01 14:47:23|russ2000_2_0066|AVNS|30|202006|202006|19|201409|201906|74.61|128.26|4.26|2.33|3.73|2.25|1.47|1.26|0.32|0.2|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.31|4.98|1.4|0.47|0|0|181277778|185000000|239300000|1652365800|1587989084|1587916000|8324694|33.22|-11.78|4700
2020-11-01 14:47:23|russ2000_2_0067|AVRO|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.43|1.98|0|0|0|0|0|0|0|0|0|0|4.53|8.79|1.72|1.06|0|0|143462636|244380000|3580000|230102700|474345942|470085798|2264970|13.02|-7.79|121
2020-11-01 14:47:24|russ2000_2_0068|AVYA|20|202006|202006|6|201712|201906|7.14|7.59|1.28|1.26|0.88|0.53|2.06|5.98|1.32|8.67|-0.99|35.81|0|0|30.67|-19.14|5.13|6|12.22|19.13|1.9|2.16|0|0|565631579|742000000|423000000|3585265600|1259537360|1266160000|20789841|15.2|48.58|7900
2020-11-01 14:47:24|russ2000_2_0069|AX|63|202006|202006|60|200509|202009|14.87|7.8|10.44|-0.26|4.31|2.5|1.67|1.14|2.13|0.39|-7.75|5.68|0|0|5.38|10.59|0|0|10.91|5.09|0.93|1.75|3334065746|11336694000|361673841|1944104000|28540000|-69072700|1389569706|1405942650|8422433|23.31|-16.43|1099
2020-11-01 14:47:25|russ2000_2_0070|AXGN|129|202006|202006|78|199106|201012|42.85|1.44|9.56|3.89|9.33|4.47|15.39|3.89|0.31|0.28|-5.34|-1.56|0|0|-24.13|-20.97|3.85|9|1.38|2.54|0.4|0.81|0|0|12567643|99329000|28072000|400363200|465441904|463146142|3640788|11.63|-6.81|394
2020-11-01 14:47:27|russ2000_2_0071|AXNX|12|202006|202006|-154|202106|198200|0|0|131.71|33.17|139.66|31.09|5.81|6.77|0.08|0.07|-6.32|-18.13|0|0|-66.01|-42.72|1.75|4|9.1|14.92|-0.46|1|0|0|125556950|287679000|5562000|1750324900|2014160896|1859938432|31199454|51.04|89.6|302
2020-11-01 14:47:27|russ2000_2_0072|AXTI|90|202006|202006|83|199812|201909|64.9|45.25|2|2.67|2.32|3.01|1.8|1.36|0.09|0.03|0.32|16.2|0|0|-1.39|-1.4|2.29|3|2.51|5.26|2.12|2.23|0|0|36080551|31762000|103753000|234451300|250240680|249390000|5861135|6.12|43.8|988
2020-11-01 14:47:28|russ2000_2_0073|AYX|18|202006|202006|7|201809|202006|861.19|3209.8|16|16.15|16.28|17.2|15.47|18.35|0.68|1.74|-6.22|-2.23|0|0|-3.84|-2.65|7.85|8|7.88|12.58|0.92|1.17|0|0|381846800|735795000|64364000|7492570200|7510651200|7498728450|219426859|113.55|1.54|1515
2020-11-01 14:47:29|russ2000_2_0074|BATRA|18|202006|202006|6|201812|202006|112.96|23.98|4.36|5.29|3.88|4.55|2.96|2.91|1.25|1.95|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.87|0.81|1.16|0.99|0|0|140444444|308000000|817000000|1475563400|1069563384|1252800000|1674552|20.88|-24.97|86
2020-11-01 14:47:29|russ2000_2_0075|BATRK|18|202006|202006|6|201812|202006|112.74|23.45|4.35|5.31|3.87|4.57|2.95|2.93|1.25|1.95|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.57|1.58|1.13|1.02|0|0|140444444|308000000|817000000|1482222500|1076222543|1260600000|5208447|21.01|-24.29|86
2020-11-01 14:47:30|russ2000_2_0076|BBGI|86|202006|202006|69|200303|202006|17.1|21.91|2.99|1.21|1.67|0.15|2.36|0.14|1.11|1.02|4.18|2.34|3.49|16.13|3.23|-3.55|2.11|2|0.53|0.71|1.41|1.85|0|0|10800241|22841500|94508200|275316500|36319600|34691604|313167|1.24|-57|1438
2020-11-01 14:47:31|russ2000_2_0077|BCBP|71|202009|202009|67|200312|202009|21.03|7.84|4.31|-1.55|2.87|1.65|1.43|0.56|1.43|1.22|-0.37|1.36|4.57|7|3.92|2.97|0|0|0.75|1.02|0.52|0.25|947889514|2442233000|119990085|280929000|31988000|152303000|136648000|137464000|253469|8|-38.12|365
2020-11-01 14:47:31|russ2000_2_0078|BCML|19|202009|202009|19|201512|202009|19.92|8.96|2.83|-0.34|3.85|1.44|1.2|0.48|0.09|0.32|-7.08|11.61|0|0|6.2|5.77|0|0|1.2|0.64|0.28|1.46|1205548150|1886919000|125781643|319835000|28266000|-116312100|121880930|123858530|270457|10.3|-54.96|320
2020-11-01 14:47:33|russ2000_2_0079|BFST|19|202009|202009|10|201803|202009|19.43|11.28|0.43|-1.5|3.65|2.01|1.22|0.78|0.49|0.67|-3.58|-9.4|1.99|2.67|4.44|3.8|0|0|1.27|1.14|0.79|1.3|1512030067|3251022000|354170563|651429000|63959000|-75362000|310008000|271830000|983847|15|-38.52|367
2020-11-01 14:47:33|russ2000_2_0080|BGSF|30|202006|202006|26|201403|202009|22.12|24.91|0.66|0.44|0.52|0.3|3.97|1.42|1.26|0.64|10.91|17.79|6.52|8.26|11.96|3.75|8.28|10|1.42|1.61|0.81|3.18|0|0|64800|64800|10407500|127010000|87384990|87300290|664679|8.47|-55.68|430
2020-11-01 14:47:34|russ2000_2_0081|BH|138|202006|202006|114|199109|202003|33.87|2.19|0.92|0.71|0.78|0.33|3.44|0.53|0.53|0.44|0.79|2.74|0.15|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|53519807|121223000|382161000|384517000|276198030|155536074|639430|89.01|-18.34|10906
2020-11-01 14:47:35|russ2000_2_0082|BHB|99|202009|202009|95|199612|202009|13.72|10.93|6.85|1.42|3.08|2.37|1.32|0.77|2.84|1.1|-1.89|14.32|3.28|4.28|2.83|2.56|0|0|0.82|2.38|0.42|0.72|817054242|2694862000|219861510|820186000|50464000|-64817800|312645645|317312550|807518|20.55|-14.33|460
2020-11-01 14:47:36|russ2000_2_0083|BHR|31|202009|202009|16|201412|201812|51.12|9.91|3.02|3.24|0.92|0.28|1.05|0.28|2.26|2.74|-3.81|6.63|7.51|25.6|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|131777393|88227000|81913000|1214944000|83820000|82267500|1196097|2.5|-72.96|
2020-11-01 14:47:37|russ2000_2_0084|BHVN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|14.56|33.27|0|0|0|0|0|0|0|0|0|0|8.45|16.19|1.19|1.87|0|0|229813467|261061000|8979000|3619158400|3869759256|3818836923|29833522|65.01|55.82|647
2020-11-01 14:47:37|russ2000_2_0085|BJ|14|202006|202006|10|201803|202009|21.57|17.81|0.4|0.44|0.27|0.37|67.7|44.35|-4.27|10.09|-9.76|2.92|0|0|11.44|19.72|8.56|9|6.06|9.03|0.65|-0.48|0|0|52385909|168811000|2799391000|6315231600|5281833641|5321348921|72157292|38.29|48.95|27231
2020-11-01 14:47:38|russ2000_2_0086|BL|20|202006|202006|-154|202106|198200|0|0|11.41|15.29|11.72|15.64|7.94|12.45|0.26|0.97|-1.61|-1.55|0|0|-9.54|-5.74|6.38|7|5.12|9.16|0.85|0.9|0|0|210882278|626496000|22468000|4868811400|5095913650|5074312820|55572578|89.63|79.08|1179
2020-11-01 14:47:38|russ2000_2_0087|BLBD|27|202006|202006|20|201509|202009|43.2|27.64|0.61|0.55|0.45|0.35|1.28|1.34|-2.45|-3.57|4.93|-0.68|0|0|23.76|8.27|7|7|2.12|1.44|0.93|1.4|0|0|28649000|12538000|110457000|537737500|328908544|329292800|1233917|12.16|-40.11|2300
2020-11-01 14:47:39|russ2000_2_0088|BLD|26|202006|202006|21|201506|202009|25.84|27.8|1.21|2.27|1.09|2.18|2.17|4.64|0.37|0.59|1.21|3.44|0|0|9.07|10.9|5.29|7|2.7|1.73|1.31|2.02|0|0|101282652|258837000|261415000|6105178600|5650197449|5667317656|50493129|170.69|77.98|10400
2020-11-01 14:47:40|russ2000_2_0089|BMCH|34|202006|202006|24|201409|202009|47.83|24.06|0.52|0.77|0.41|0.77|2.95|2.74|0.72|0.33|-1.36|0.15|0|0|10.26|8.78|7.83|9|3.54|2.96|1.75|2.24|0|0|51943161|253443000|504918000|2965940600|2873893000|2893766120|54575942|42.83|60.88|10200
2020-11-01 14:47:41|russ2000_2_0090|BNED|27|202006|202006|15|201506|201903|83.86|5.4|0.2|0.2|0.18|0.06|0.57|0.3|0.16|0.63|-1.2|-18.14|0|0|-7.15|-9.5|6.48|7|4.49|5.43|1.38|2.9|0|0|61473440|7471000|414389000|338945100|111856130|111345300|593080|2.3|-42.17|5500
2020-11-01 14:47:41|russ2000_2_0091|BOCH|83|202009|202009|79|200012|202009|15.64|8.94|1.49|-4.96|3.21|2.07|1.47|0.68|0.84|0.17|0.93|12.82|2.86|2.87|6.1|6.83|0|0|0.3|1.28|0.2|0.69|646659283|1518131000|132036734|464915000|15210000|-317571800|117040240|116371120|218204|6.97|-34.23|214
2020-11-01 14:47:42|russ2000_2_0092|BOLD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:42|russ2000_2_0093|BOMN|21|202006|202006|-154|202106|198200|0|0|22.02|5.94|20.01|8.38|1.87|1.15|0.01|0.05|-24.22|-18.54|0|0|-4.39|-4.67|1.56|2|2.54|1.81|-0|0.07|0|0|106250211|177359000|91298800|276398600|435697600|394758400|2145446|16|-20.45|138
2020-11-01 14:47:43|russ2000_2_0094|BPMC|26|202006|202006|-154|202106|198200|0|0|86.87|57.93|84.18|63.2|6.69|8.81|0.03|0|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.16|7.62|0.69|0.11|0|0|369760739|521798000|107216000|4601925700|5032173150|5025915900|45137669|92.7|15.33|419
2020-11-01 14:47:44|russ2000_2_0095|BPRN|18|202006|202006|15|201612|202009|15.42|9.46|1.9|-0.77|4.23|2.61|1.19|0.61|0.24|0|8.05|13.05|1.25|2.2|5.98|6.68|0|0|1.05|0.78|0.7|0.48|1044829000|1361702000|138865067|161314000|31780000|-38223200|123090848|124446330|98933|18.17|-36.36|167
2020-11-01 14:47:44|russ2000_2_0096|BRG|34|202006|202006|21|201506|202009|111.11|189.5|12.94|11.01|2.67|0.83|2.17|3.13|3.37|1.75|-28.98|-14.78|8.86|8.58|-0.4|3.01|1.59|2|3.07|2.63|0.61|1.51|0|0|53235310|211968000|0|2374931600|187091076|184535100|1316752|7.58|-37|
2020-11-01 14:47:45|russ2000_2_0097|BRT|145|202006|202006|143|198412|202009|26.86|294.5|6.81|15.41|4.15|3.36|0.9|0.99|1.35|0.87|3.94|73.6|6.79|7.47|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|37819287|16874000|166786000|345488500|193568960|202337992|710120|11.78|-19.2|13
2020-11-01 14:47:46|russ2000_2_0098|BRY|12|202006|202006|5|201812|202003|10.63|4.23|2.24|0.94|1.09|0.37|0.87|0.32|0.45|0.5|16.42|12.61|11.04|15.14|5.06|-10.26|5.14|6|1.93|1.31|999.82|2.93|0|0|10891778|0|1288844000|647452800|253190753|252950150|1421544|3.17|-66.13|355
2020-11-01 14:47:47|russ2000_2_0099|BSET|147|202006|202006|120|198909|201909|27.83|31.06|0.69|0.2|0.76|0.33|1.32|0.82|0.05|0|8.21|5|3.76|3.61|4.18|-13.12|3.67|10|1.41|1.43|1.01|3.04|0|0|32482511|48690000|209920000|77013900|0|0|0||0|2579
2020-11-01 14:47:48|russ2000_2_0100|BSIG|28|202006|202006|24|201409|202009|51.68|5.81|2.82|2.02|1.86|1.44|17.37|14.27|-17.89|7.54|13.14|12.95|2.92|2.4|20.85|28.13|3.88|7|0.99|2.64|1.66|1.5|0|0|156480769|115800000|179600000|1543579600|1033286130|1037160000|7062684|12.9|30.17|936
2020-11-01 14:47:48|russ2000_2_0101|BSVN|13|202006|202006|8|201809|202009|11.61|10.93|-0.24|-1.5|2.84|2.01|1.53|0.85|0.01|0|0|0|4.26|4.26|18.5|8.09|0|0|0.45|0.61|-3.72|2.18|723540120|894231000|154563680|155645000|9519000|-68917800|86727220|86785500|90347|9.4|-48.52|78
2020-11-01 14:47:49|russ2000_2_0102|BW|26|202006|202006|2|201512|201606|62.38|49.96|0.4|0.63|0.3|0.16|1.79|3.72|0.11|-0.99|-56.78|-59.2|0|0|-332.26|-3700.17|2.57|6|6.1|0.84|2.62|2.68|0|0|119132565|36815000|101944000|422119600|119819648|108698960|312223|2.32|-49.02|2950
2020-11-01 14:47:50|russ2000_2_0103|BWB|14|202006|202006|10|201803|202009|13.71|8.87|2.6|-0.01|4.89|3.24|1.58|1.06|0.75|0.91|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|319315909|507618000|43062000|-743700|273668824|276777748|592502|9.49|-20.52|173
2020-11-01 14:47:50|russ2000_2_0104|BWFG|31|202009|202009|27|201312|202009|18.15|12.3|3.69|0.53|3.71|1.93|1.33|0.64|1.08|1.15|2.29|0.23|1.7|3.89|3.88|2.89|0|0|0.79|1.19|0.42|1.26|1220028630|1619964000|170916857|423666000|27177000|-111685500|111735475|109171495|157307|14.15|-47.56|152
2020-11-01 14:47:51|russ2000_2_0105|BXC|65|202009|202009|61|200506|202009|1705771.97|4.09|0.25|0.21|0.06|0.07|12.02|5.33|-2.6|8.13|4.43|55.16|1.31|0|-2.97|-2.6|5.18|8|4.1|5|1.66|2.85|0|0|16940277|10154000|237295000|504336100|203706095|202425060|3936610|21.53|-43.31|2000
2020-11-01 14:47:52|russ2000_2_0106|BXG|130|202006|202006|12|201709|202009|14.52|16.74|2.27|1.64|1.52|0.7|2.64|0.92|1.51|1.69|7.54|13.29|7.66|12.24|4.1|2|4.43|7|1.15|0.56|2.06|1.09|0|0|73464320|209427000|116683000|850864100|355173070|355176500|281131|4.9|-47.42|5873
2020-11-01 14:47:54|russ2000_2_0107|BXMT|141|202009|202009|88|199809|202009|13.4|23.37|25.9|37.73|6.99|7.05|1|0.83|0.32|3.3|-13.31|-11.2|9.56|11.29|0.81|0.74|0|0|3.91|3.99|0.8|2|300000|300000|51447826|427028000|8600000|15618446700|3211954681|3038437818|22919814|21.97|-38.72|29
2020-11-01 14:47:55|russ2000_2_0108|BY|19|202009|202009|13|201706|202009|22.22|10.64|0.3|-3.89|2.9|1.65|1.12|0.55|0.7|1.03|0|0|0|0|4.99|3.72|0|0|0.76|1.14|1.17|1.8|3435001800|4958345000|996395813|1610289000|95546000|-344603800|435057192|428947944|733817|11.28|-36.91|1001
2020-11-01 14:47:55|russ2000_2_0109|CADE|18|202006|202006|12|201703|202003|15.55|4.31|0.8|-4.07|3.66|1.43|1.25|0.53|0.31|0.18|11.38|19.13|5.44|7.28|4.39|-13.45|0|0|4.34|3.57|1.68|2.12|11248452467|16069282000|2214917533|4543403000|126620000|-3089298000|1081883012|1081693173|11199922|8.59|-52.34|1849
2020-11-01 14:47:56|russ2000_2_0110|CAI|57|202006|202006|52|200703|202003|13.36|13.94|7.22|6.48|2.7|1.24|1.43|0.83|2.54|2.88|0|0|0|0|3.29|0.04|2.02|2|2.5|1.09|1.67|1.92|0|0|33829000|47862000|1978826000|2518805300|483247855|484555530|3287212|27.53|19.12|218
2020-11-01 14:47:57|russ2000_2_0111|CAL|146|202006|202006|138|198509|202003|21.4|5.54|0.4|0.32|0.31|0.12|1.58|1.2|0.66|2.26|3.31|13.8|3.14|3.65|3.85|-34.08|4.26|8|4.26|7.35|1.33|3.48|0|0|47746000|148544000|818474000|694136700|291165696|285027840|3748743|7.68|-56.86|11400
2020-11-01 14:47:58|russ2000_2_0112|CARG|16|202006|202006|11|201712|202009|172.16|56.92|8.5|4.07|8.82|4.38|20.28|8.26|0|0|0|0|0|0|25.81|16.81|9.33|10|5.8|7.7|2.14|1.88|0|0|137247929|176199000|92967000|2267461100|2440681614|2460142125|27610319|21.63|-30.11|921
2020-11-01 14:47:59|russ2000_2_0113|CARO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:47:59|russ2000_2_0114|CARS|21|202006|202006|10|201703|201909|33.03|58.87|3.07|1.97|2.21|0.98|1.02|1.65|0.51|1.94|1.61|2.22|0|0|-7.11|-78.19|5.09|6|21.22|10.2|1.35|2.99|0|0|27171278|56945000|40674000|1124877000|542976000|543428480|8527849|8.08|-10.02|1500
2020-11-01 14:48:00|russ2000_2_0115|CASA|15|202006|202006|7|201712|201909|29.55|37.21|2.98|1.27|2.84|0.94|14.92|8.44|4.83|7.36|1.86|1.52|0|0|9.93|-10.5|7.82|9|1.92|2.47|1.11|1.11|0|0|226405462|149148000|32303000|478064200|341969680|334764040|1242543|4.03|-48.7|997
2020-11-01 14:48:00|russ2000_2_0116|CASI|98|202006|202006|-154|202106|198200|0|0|59.64|14.33|66.42|14.69|8.18|2.99|0.03|0|-13.93|-0.51|0|0|-115.05|-52.54|1.52|1|4.16|1.25|1.67|0.17|0|0|29278617|45822000|8773000|143812000|154421064|154409130|543688|1.53|-54.03|125
2020-11-01 14:48:01|russ2000_2_0117|CATC|61|202009|202009|19|201512|202009|15.13|12.11|1.11|3.13|3.06|2.11|1.76|0.94|0.23|0.37|1.61|1.52|3.09|3.95|10.69|5.61|0|0|1.56|1.11|0.1|0.96|1254231804|3331942000|210978171|216625000|55602000|297447400|368308428|369690588|622188|53.16|-30.93|321
2020-11-01 14:48:02|russ2000_2_0118|CBAY|30|202006|202006|1|201312|201403|22.92|21.58|0|0|0|0|10.8|3.01|1.13|0.07|-24.5|-24.5|0|0|-52.15|-52.15|0|0|5.43|9.21|2.46|1.93|0|0|101186778|168907000|2335000|329835600|498742604|498728124|12306349|7.24|15.85|24
2020-11-01 14:48:03|russ2000_2_0119|CBFV|29|202006|202006|26|201403|202009|13.47|8.59|-1.14|-3.4|2.76|2.07|1.11|0.68|0.29|0.07|-3.86|7.12|4.22|5.03|6.4|7.09|0|0|0.56|0.66|0.28|1.11|820526231|1193940000|179875692|280051000|21818000|-166139200|102911796|102913704|201263|19.08|-32.24|266
2020-11-01 14:48:04|russ2000_2_0120|CBIO|62|202006|202006|18|200703|201109|37.2|45.32|15.45|-5.62|40.46|84.24|2.54|0.87|0.17|0|0|0|0|0|-27.46|-53|2|3|4.8|6.45|2.23|2.15|0|0|102435229|117364000|2141000|-22493100|94818010|76933450|718254|4.3|-19.47|34
2020-11-01 14:48:05|russ2000_2_0121|CBLK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:05|russ2000_2_0122|CBMG|62|202006|202006|3|201103|201112|6.93|5|390.76|1252.5|407.21|1342.78|31.03|10.96|0.02|0.26|-15.01|-6.06|0|0|-633.82|-57.88|1.85|1|2.56|1.95|2.07|0.3|0|0|15074471|13582000|41113800|362294100|356278342|355709802|1752233|18.34|22.36|217
2020-11-01 14:48:06|russ2000_2_0123|CBNK|13|202009|202009|8|201809|202009|11.59|6.22|0.74|-0.75|1.93|1.05|1.3|0.87|0.28|0.27|-5.81|-2.6|0|0|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|144531427|253919000|5544000|-84747400|129433612|130711658|170741|9.46|-30.54|244
2020-11-01 14:48:06|russ2000_2_0124|CBTX|18|202009|202009|12|201709|202009|18.07|14.21|2.77|-0.67|4.96|2.81|1.5|0.75|0.08|0.09|0.43|1.01|1.46|2.45|8.24|5.89|0|0|1.63|0.64|1.24|0.98|2711824143|3254203000|355642000|456150000|64810000|-2341200|403808786|404905200|888040|16.34|-41.39|500
2020-11-01 14:48:07|russ2000_2_0125|CCB|15|202009|202009|9|201806|202009|17.4|10.56|1.49|3.23|3.94|2.49|1.59|1.08|0.32|0.29|-3.71|-24.85|0|0|8.03|6.91|0|0|0.55|0.69|0.9|1.76|890882182|1306427000|168688917|202598000|24303000|-17881000|146144950|149331175|160751|12.25|-18.93|220
2020-11-01 14:48:07|russ2000_2_0126|CDLX|15|202006|202006|-154|202106|198200|0|0|4.55|9.16|4.17|9.16|11.11|14.76|5.22|0|-10.91|-4.51|0|0|-284.2|-30.2|7.82|8|9.37|16.94|2.16|2.9|0|0|59160231|98370000|23405000|1827210100|1924796750|1910471040|39755593|70.57|110.53|472
2020-11-01 14:48:08|russ2000_2_0127|CDMO|105|202006|202006|2|199603|199609|77.71|87.5|1264.97|6.24|1139.94|5.87|16.98|8.82|0.09|0|-13.48|-6.12|0|0|-502.57|-5.39|2.47|3|2.67|4.82|1.47|1.4|0|0|22116263|28211000|47891000|382161300|410357250|412467000|1924791|7.25|58.3|227
2020-11-01 14:48:09|russ2000_2_0128|CDNA|30|202006|202006|3|201409|201506|815.89|505.89|6.1|10.64|5.44|10.91|7.65|7.12|-4.07|0|-21.54|-9.16|0|0|-68.8|-14.55|6.76|9|4.66|12.12|0.3|0.56|0|0|33593630|211409000|23729000|1646281400|1853835662|1696221520|17637824|37.94|39.79|386
2020-11-01 14:48:09|russ2000_2_0129|CDXC|54|202006|202006|-154|202106|198200|0|0|7.36|4.18|6.93|4.36|16.64|11.45|0.14|0|-4.48|-4.12|0|0|-92|-115.78|6.11|10|5.52|3.76|1.28|2.16|0|0|7325044|18690000|4192000|228423800|246298210|244233060|1001799|4.01|-1.47|110
2020-11-01 14:48:10|russ2000_2_0130|CDXS|49|202006|202006|-154|202106|198200|0|0|5.1|9.03|5.2|9.95|8.3|7.32|0|0|-3.67|0|0|0|-46.96|-14.27|7.02|9|3.79|8.09|-0.14|1.17|0|0|45591587|75649000|29591000|618499600|694127500|692660000|3247126|11.74|-12.34|161
2020-11-01 14:48:11|russ2000_2_0131|CDZI|127|202006|202006|1|199909|199912|194.45|187.19|566.06|862.39|424.66|618.22|15.71|73.6|0.37|-3.05|12.38|1.11|0|0|-30.74|-74.02|1|1|8.11|9.17|0.46|-0.91|0|0|6405564|5568000|52447000|413748000|345535203|345544140|1463065|9.93|-21.39|9
2020-11-01 14:48:12|russ2000_2_0132|CEIX|18|202006|202006|12|201709|202009|14.09|44.3|1|0.84|0.48|0.11|1.82|0.27|1.73|1.55|7.99|28.33|0|0|7.26|0.21|7.23|7|8.4|12.17|1.98|4.03|0|0|118410467|33027000|2130520000|873283500|115333721|115317773|1750097|4.43|-71.66|1792
2020-11-01 14:48:13|russ2000_2_0133|CELC|17|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.61|3.76|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|20195457|15430600|827200|44247400|59677940|59509160|29201|5.8|-65.84|27
2020-11-01 14:48:13|russ2000_2_0134|CELH|22|202006|202006|6|201903|202009|248.04|757|5.7|15.72|5.62|15.19|12.09|23.7|0.32|0.13|-4.25|-3.28|0|0|-19.71|2.94|8.18|9|2.29|4.81|0.48|2.14|0|0|12773342|20110800|922500|1614964700|1626122298|1623154101|17909210|22.71|521.79|120
2020-11-01 14:48:14|russ2000_2_0135|CENT|113|202006|202006|109|199306|202009|30.06|19.87|0.51|0.87|0.32|0.86|0.95|2.06|0.86|0.66|-7.02|5.26|0|0|3.05|6.42|3.75|8|2.77|0.77|0.99|0.9|0|0|61747780|495339000|338351000|2383672200|2184039231|2162928240|3044242|39.93|36.61|5800
2020-11-01 14:48:15|russ2000_2_0136|CFFI|95|202009|202009|87|199812|202009|11.33|5.78|1.8|-1.06|1.71|0.84|1.4|0.57|1.31|0.5|3.59|17.36|3.32|5.12|6.56|5.23|0|0|0.54|0.64|0.45|0.36|664324151|1645789000|126020760|327433000|39458000|108342600|108342630|108336690|147835|29.7|-41.31|643
2020-11-01 14:48:16|russ2000_2_0137|CHCT|23|202006|202006|17|201606|202009|153.62|80.62|16.45|18.11|11.55|13.58|2881.44|2.75|0.38|0.51|-11.44|-10.81|5.25|3.58|1.26|2.5|2.56|3|2.66|1.06|0.6|0.52|0|0|5546478|4896000|385000|1255099500|1062672436|994285936|4957491|46.76|4.96|25
2020-11-01 14:48:17|russ2000_2_0138|CHMG|83|202009|202009|79|200012|202009|13.92|7.66|0.22|-4.18|2.35|1.73|1.13|0.7|0.26|0.02|4.42|4.63|3.44|3.6|6.82|9.59|0|0|0.81|0.84|0.24|-0.09|957844986|1924189000|173033312|546202000|28365000|-405030000|137017020|137796510|181578|28.87|-31.26|362
2020-11-01 14:48:18|russ2000_2_0139|CHMI|30|202006|202006|21|201312|201903|14.04|6.26|10.39|9.81|8.49|5.15|0.86|0.66|0.23|0.38|-1.1|21.21|12.76|14.92|6.19|-9.08|0|0|1.86|2.61|0.69|2.15|0|0|25116777|94473000|0|308214600|153350562|151720692|1309203|8.98|-30.7|5
2020-11-01 14:48:19|russ2000_2_0140|CHRA|14|202006|202006|1|201806|201809|67.99|57.02|0.58|0.53|0.23|0.16|2.07|2.64|3.52|3.65|-5.8|7.94|0|0|-7.88|-13.56|4|4|1|0.65|1.06|0.32|0|0|13875818|30359000|75155000|303868400|92057020|91875890|85231|3.07|44.81|1461
2020-11-01 14:48:19|russ2000_2_0141|CIO|31|202006|202006|20|201403|201903|48.1|13|9.16|6.83|3.28|2.37|2.1|1|2.76|1.6|-21.44|-16.33|8.02|10.24|-0|0.26|2.15|3|1.2|1.58|0.58|2.05|0|0|24467231|67039000|0|1077208200|334724976|357515840|2944827|7.52|-47.74|20
2020-11-01 14:48:20|russ2000_2_0142|CISN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:20|russ2000_2_0143|CIVB|83|202009|202009|79|200012|202009|16.52|6.84|1.92|-0.21|2.46|1.83|1.15|0.58|0.71|0.99|3.93|-5.62|3.45|3.51|3.71|5.18|0|0|0.53|0.66|0.41|0.91|880738784|2069261000|143489846|194773000|23137000|342986700|199637660|200872132|566838|12.52|-44.91|454
2020-11-01 14:48:21|russ2000_2_0144|CIX|94|202006|202006|90|199803|202009|47.69|13.84|1.33|1.02|1.39|1.61|1.47|1.12|-0.31|0|4.26|3.05|3.5|2.47|7.34|8.3|2.89|5|0.2|0.14|0.67|-0.33|0|0|27166989|62450000|29926000|123695400|186145440|186067700|112848|14.95|1.19|547
2020-11-01 14:48:22|russ2000_2_0145|CJ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:22|russ2000_2_0146|CLAR|90|202006|202006|41|201006|202009|42.12|33.69|1.6|2.19|1.58|2.13|1.37|2.44|0.07|0.17|1.58|0.96|0.85|0.71|-9.21|6.55|3.54|7|4.26|2.33|1.29|0.85|0|0|60278517|21538000|22720000|447064500|438081472|421899952|1657167|14.12|23.02|500
2020-11-01 14:48:23|russ2000_2_0147|CLBK|14|202009|202009|10|201803|202009|66.67|24.13|8.88|4.4|9.09|5.09|1.76|1.25|1.25|1|-3.23|6.18|0|0|1.8|2.22|0|0|1.15|0.68|0.35|0.03|4981598364|6581109000|1179656083|1511196000|77588000|774020500|1270006500|1233235530|2380290|11.1|-29.7|698
2020-11-01 14:48:24|russ2000_2_0148|CLDR|18|202006|202006|-154|202106|198200|0|0|4.56|3.32|4.6|3.41|4.65|2.13|0|0|-3.42|0.75|0|0|-179.08|-16.73|6.69|7|5.27|6.66|0.85|0.97|0|0|384332267|431501000|215746000|2606634700|3005754480|2917001160|42951367|9.72|17.06|2719
2020-11-01 14:48:24|russ2000_2_0149|CLNC|14|202006|202006|3|201712|201809|46.91|57.56|10.8|6.92|5.92|1.3|0.68|0.38|1.09|1.73|2.86|15.85|18.47|30.86|-5.52|-11.79|1|1|1.79|1.02|1.3|2.37|0|0|350568273|498768000|23745000|3361911500|631343512|631126490|2485782|4.91|-66.04|
2020-11-01 14:48:25|russ2000_2_0150|CLPR|20|202006|202006|-154|202106|198200|0|0|10.55|9.67|1.78|0.89|3.18|2.09|15.12|20.97|-55.1|-72.84|4.36|6.28|-0.28|-0.32|1.81|2|1.72|1.78|0.58|1.64|0|0|53946556|88253000|0|1175275900|107778935|107780750|383405|6.05|-39.82|198
2020-11-01 14:48:25|russ2000_2_0151|CLSD|23|202006|202006|-154|202106|198200|0|0|1137.55|8.13|1195.28|10.07|5.56|9.79|0.38|0.14|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|43417667|15071000|1101000|57287000|71263500|69630330|297431|1.54|110.45|33
2020-11-01 14:48:26|russ2000_2_0152|CLUB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:26|russ2000_2_0153|CLXT|18|202006|202006|-154|202106|198200|0|0|697.59|13.13|753.58|15.85|13.64|4.18|0|0.03|-7.87|-0.19|0|0|-61.96|-71.69|1|1|2.13|1.48|2.58|2.11|0|0|56480467|33817000|22663000|149882800|203378697|181385757|566104|5.49|-2.66|75
2020-11-01 14:48:26|russ2000_2_0154|CMRE|45|202009|202009|39|201009|202006|12.5|6.43|5.07|3.75|2.06|1.56|1.5|0.55|2.38|1.11|-0.68|4.7|7.85|6.59|4.24|1.02|2.05|3|1.03|1.25|1.66|1.37|0|0|134342581|138435000|2486492000|2077576500|732766151|730337544|4599299|6.07|0.16|1840
2020-11-01 14:48:27|russ2000_2_0155|CNCE|31|202006|202006|13|201506|201809|17.44|3.36|290.03|21.66|433.92|41.4|2.69|2.02|0.12|0|-9.75|-23.82|0|0|-27.95|-54.47|0|0|2.95|2.4|0.54|0.68|0|0|125940586|147405000|16188000|144033900|291438942|308888100|1117709|9.82|54.4|70
2020-11-01 14:48:28|russ2000_2_0156|CNNE|16|202006|202006|13|201706|202009|33.27|2.48|1.88|3.15|1.83|3.63|1.4|1.1|0.09|0.02|-4.73|-16.55|0|0|12.4|59.42|1.09|1|1.23|1.46|0.6|0.47|0|0|294676923|1022700000|271900000|2478710000|3415110012|3018060000|16630909|37.26|29.68|22482
2020-11-01 14:48:28|russ2000_2_0157|CNST|15|202009|202009|-154|202106|198200|0|0|0|0|0|0|3.11|2.18|0|0|0|0|0|0|0|0|0|0|3.97|10.43|4.63|1.46|0|0|206260000|489354000|10821000|504237000|963833032|862861244|10896748|20.26|213.62|106
2020-11-01 14:48:29|russ2000_2_0158|CNTY|106|202006|202006|99|199503|201912|29.34|129.5|2.16|2.49|1.74|0.67|1.24|1.66|0.52|4.81|-3.31|-65.64|0|0|2.41|-17.06|2.94|6|1.02|4.19|0.81|4.83|0|0|19223189|51641000|525795000|589431500|162076480|162076480|2494428|5.48|-29.11|3515
2020-11-01 14:48:30|russ2000_2_0159|CNXN|90|202006|202006|87|199812|202009|22.75|15.91|0.21|0.35|0.25|0.4|1.89|1.76|0.02|0|2.07|1.62|0|0|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|42868539|165943000|80142000|906778200|1072446140|1079015740|3235811|41.06|6.94|2609
2020-11-01 14:48:31|russ2000_2_0160|COLD|15|202006|202006|8|201809|202009|114.42|70.1|3.85|4.58|2.54|3.75|4.89|3.42|3.12|0.86|-11.67|-3.63|2.32|2.32|1.56|2.82|3.64|4|5.54|2.9|0.4|-0.15|0|0|195033077|298709000|47736000|8805212100|7281820975|7339403500|40696707|35.75|-3.56|12600
2020-11-01 14:48:31|russ2000_2_0161|COLL|26|202006|202006|-154|202106|198200|0|0|8.68|2.71|10.63|2.37|5.07|4.61|0.32|1.78|-10.77|-14.48|0|0|-44.02|0.09|5.08|7|9.65|12.68|1.09|1.52|0|0|118902304|145678000|23853000|850122000|718171326|730613358|6747994|20.82|73.62|255
2020-11-01 14:48:32|russ2000_2_0162|COOP|133|202009|202009|27|201312|202009|51.75|3.68|133.61|6.02|68.14|0.83|11.71|0.87|2.18|5|-562.42|-145.46|0|0|-0.51|2.97|2.71|2|3.69|9.84|0.24|2.1|0|0|143556758|946000000|223000000|12770656000|2026656000|2076027840|40700044|22.32|88.45|9100
2020-11-01 14:48:33|russ2000_2_0163|CPLG|14|202006|202006|3|201803|201812|18.86|15.99|2.13|1.8|0.93|0.51|0.67|0.35|0.99|1.07|22.77|25.29|13.9|14.68|-8.06|-14.47|2.67|2|1.98|1.93|1.52|2.13|0|0|105680545|194000000|21000000|1085974200|317190000|308470000|1339352|5.45|-46.09|30
2020-11-01 14:48:34|russ2000_2_0164|CPRX|66|202006|202006|4|201909|202009|21.68|7.62|3.29|1.61|4.34|2.65|4.82|2.76|0|0|-19.33|-7.3|0|0|-47.4|47.49|7.43|10|4.35|13.18|0.92|0.31|0|0|31732273|115052200|239200|192234300|307163340|316989288|5413543|2.97|-48.32|76
2020-11-01 14:48:35|russ2000_2_0165|CRBP|28|202006|202006|-154|202106|198200|0|0|89.87|13.54|87.54|17|15.24|3.04|0.01|0|-12.06|-13.31|0|0|-147.45|-369.8|0|0|13.88|42.49|1.95|1.98|0|0|36133460|63468800|10087000|83721900|145180440|132993900|12125954|1.8|-60.6|141
2020-11-01 14:48:35|russ2000_2_0166|CRD.B|146|202006|202006|121|198912|202003|19.7|23.96|0.73|0.48|0.68|0.34|2.77|2.35|0.74|1.34|3.13|5.83|2.53|2.64|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46065612|59958000|137432000|482009000|341532520|342608000|57150|6.44|-36.17|9000
2020-11-01 14:48:37|russ2000_2_0167|CRNX|14|202006|202006|-154|202106|198200|0|0|208.8|189.65|236.2|239.53|3.6|2.54|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|6.18|4.31|1.03|1.37|0|0|123644273|205165000|6012000|310121000|515260940|492179030|1297695|15.67|4.19|68
2020-11-01 14:48:37|russ2000_2_0168|CRVS|23|202009|202009|-154|202106|198200|0|0|0|0|0|0|2.07|2.65|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|107700762|51361000|3115000|61062200|112419147|118007082|1159229|4.01|24.76|53
2020-11-01 14:48:38|russ2000_2_0169|CSTE|38|202006|202006|34|201203|202009|27.32|89.09|2.23|0.46|2.36|0.67|3.09|0.7|0.05|0.02|5.89|10.99|0|0|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|86257514|119089000|275524000|221574800|337462020|337241520|934030|9.8|-39.31|1501
2020-11-01 14:48:38|russ2000_2_0170|CSTR|21|202009|202009|16|201609|202009|32.65|9.43|0.16|-3.64|3.69|1.76|1.29|0.64|0.39|0.14|11.36|6.47|1.52|2.04|4.19|6.74|0|0|1.81|0.64|0.97|1.2|1368217944|2095565000|301411395|455925000|17711000|-240617100|215307918|179719200|350065|9.81|-40.83|286
2020-11-01 14:48:39|russ2000_2_0171|CSWI|25|202006|202006|20|201509|202009|29.23|27.3|2.4|3.04|2.36|3.12|2.82|4|0.18|0.04|4.83|4.83|0.77|0.7|7.49|14.38|7.05|9|0.99|0.86|1.1|0.43|0|0|27879955|19687000|57124000|1127897400|1137042750|1143918000|4735461|77.25|8.86|730
2020-11-01 14:48:40|russ2000_2_0172|CTMX|24|202006|202006|-154|202106|198200|0|0|15.93|-0.44|25.17|3.59|8.18|5.22|-0|0|-7.89|0|0|0|-149.47|-86.19|0|0|3.76|6.64|0.4|0.59|0|0|272275091|346401000|31428000|-39222900|307164165|306279715|2982175|6.65|-13.12|160
2020-11-01 14:48:40|russ2000_2_0173|CTSO|60|202006|202006|-154|202106|198200|0|0|21.06|9.58|19.2|8.42|25.28|14.15|0.37|0.62|-9.12|-7.06|0|0|-255.4|-62.33|5.51|9|5.24|6.93|0.62|-1.08|0|0|7233895|35113900|3184700|324194300|293574903|290955115|2778499|7.975|57.87|156
2020-11-01 14:48:41|russ2000_2_0174|CUE|16|202006|202006|-154|202106|198200|0|0|95.17|89.56|100.28|95.19|5.98|5.54|0|0|-8.96|-12.19|0|0|-116.37|-87.03|0|0|4.97|8.85|1.6|2.24|0|0|39298600|84928000|9742000|358992800|441013160|424733575|4852053|15.05|78.53|47
2020-11-01 14:48:42|russ2000_2_0175|CULP|146|202006|202006|120|199003|202003|17.01|44.76|0.54|0.46|0.45|0.62|1.37|1.21|0.52|0|2.41|4.98|0.93|3.38|3.99|-20.8|2.76|5|0.79|0.73|0.67|1.59|0|0|16391459|46061000|48494000|106554700|152542479|152481670|619549|12.41|-16.29|1399
2020-11-01 14:48:43|russ2000_2_0176|CURO|17|202006|202006|11|201712|202009|6.85|2.63|1.37|0.86|0.61|0.32|21.11|3.1|21.46|8.61|0|0|0|0|6.34|13.65|0|0|2.36|1.84|3.55|2.98|0|0|124733214|269342000|176119000|818726000|288235725|292892250|1483091|7.05|-46.91|4000
2020-11-01 14:48:43|russ2000_2_0177|CUTR|69|202006|202006|59|200403|201812|141.36|13.34|1.48|1.82|2.52|1.81|3.74|6.36|0|0.14|1.87|-14.14|0|0|-4.96|-63.02|5.45|10|3.73|3.46|1.18|1.84|0|0|70762149|46553000|9994000|294350400|333259269|323533350|4544504|18.97|-38.13|447
2020-11-01 14:48:44|russ2000_2_0178|CVCY|79|202009|202009|75|200112|202009|16.71|8.88|-1.98|-6.62|3.04|2.11|1.29|0.66|0.17|0.02|1.84|14.17|1.7|3.56|8.02|7.78|0|0|0.29|0.82|0.3|0.93|725273321|1649557000|242516243|718864000|7257000|-559238900|154470095|154210745|354605|12.35|-42.24|270
2020-11-01 14:48:46|russ2000_2_0179|CVIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:46|russ2000_2_0180|CVLY|99|202009|202009|95|199612|202009|15.61|15.78|2.13|-2.71|2.63|1.71|1.23|0.66|0.71|0.29|-1.26|18.3|2.79|4.37|5.9|3.58|0|0|0.19|0.82|0.45|0.4|693121021|1807642000|99896701|241509000|28999000|-57272500|128314500|128301400|179148|13.1|-41.08|363
2020-11-01 14:48:47|russ2000_2_0181|CVNA|18|202006|202006|-154|202106|198200|0|0|4.7|9.04|1.81|2.74|119.66|89.36|8.89|2.46|-6.13|-5.28|0|0|-8.77|-9.87|5.08|7|9.62|10.9|1.65|2.75|0|0|128174400|246299000|871085000|39411785800|38057158840|14794900620|424844634|223.06|237.97|7324
2020-11-01 14:48:48|russ2000_2_0182|CVTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:48|russ2000_2_0183|CWBR|26|202006|202006|-154|202106|198200|0|0|0|0|0|0|12.81|7.11|0|0|0|0|0|0|0|0|0|0|2.17|0.97|1.72|3.45|0|0|12498170|12346300|448100|46235300|43344777|41152815|914497|0.9496|-25.11|13
2020-11-01 14:48:48|russ2000_2_0184|CWCO|114|202006|202006|99|199512|202009|24.95|30.62|4.05|1.98|4.02|2.15|2.04|0.98|0.2|0|0.67|2.34|2.51|3.27|6.81|3.05|2.22|5|1.95|0.98|0.79|-0.2|0|0|27112159|34956300|61457900|131354700|157420020|157341945|695289|10.41|-36.68|105
2020-11-01 14:48:49|russ2000_2_0185|CWEN|34|202006|202006|22|201503|202009|64.45|60.65|9.07|10.82|1.9|2.68|1.82|2.91|2.97|3.62|1.28|-3.36|5.65|3.46|0.66|0.59|0|0|2.39|2.45|1.19|0.58|0|0|171903226|175000000|6513000000|12339327400|5410297752|2911680000|17373924|26.96|37.27|307
2020-11-01 14:48:50|russ2000_2_0186|CWEN.A|34|202006|202006|29|201306|202009|51.94|55.56|8.83|10.46|2.06|2.45|1.78|2.66|2.97|3.62|-10.49|-3.7|6.12|3.78|0.66|0.59|2.1|3|1.87|0.22|1.29|0.85|0|0|171903226|175000000|6513000000|11885791100|4956763890|2667600000|4370060|24.7|37.68|307
2020-11-01 14:48:51|russ2000_2_0187|CWH|22|202006|202006|10|201609|201903|579.77|51.52|0.86|0.8|0.36|0.3|71.03|314.67|52|199.71|1.55|5.79|2.18|1.11|4.38|-0.5|7.65|8|6.66|6.27|3.02|4.17|0|0|148033526|227902000|1114592000|4002259600|2632271075|2668247750|112836301|29.75|239.81|12207
2020-11-01 14:48:51|russ2000_2_0188|CWK|14|202006|202006|-154|202106|198200|0|0|0.68|0.56|0.4|0.29|3.4|2.25|3.34|3.19|-17.45|-3.04|0|0|-2.67|-3.55|5.56|6|2.8|3.06|1.8|1.18|0|0|578545455|875500000|450600000|4724701500|2320608000|2316404000|9636122|10.51|-43.28|53000
2020-11-01 14:48:52|russ2000_2_0189|CYCN|10|202006|202006|-154|202106|198200|0|0|19.42|33.02|28.13|36.11|1.98|3.12|0.01|0.05|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.93|2.77|1.21|2.13|0|0|79419500|56462000|62093000|153281800|169374816|168969280|1556061|6.08|-49.84|94
2020-11-01 14:48:52|russ2000_2_0190|CYRX|60|202006|202006|-154|202106|198200|0|0|203.63|47.43|166.77|46.08|10.06|14.51|-95.81|0.88|-12.87|-1.65|0|0|-650.09|-15.65|3.21|4|9.3|17.45|0.65|1.53|0|0|14865007|208217900|19571200|1740993200|1870252320|1814524140|56108021|47.4|205.49|122
2020-11-01 14:48:53|russ2000_2_0191|DBI|65|202006|202006|60|200503|202003|48.77|5.42|0.77|0.21|0.81|0.12|2.69|0.77|0.07|0.97|7.47|10.87|4.16|19.63|10.41|-30.61|5.95|5|8.43|11.14|1.06|2.58|0|0|223162871|206720000|1130143000|499442500|313106630|312374860|6783719|4.33|-69.79|15800
2020-11-01 14:48:54|russ2000_2_0192|DCPH|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.02|4.67|0|0|-22.83|-18.55|0|0|-45.92|-49.35|0|0|5.12|7.42|1.92|1.62|0|0|326797143|610336000|29663000|2281793800|2877006600|2868701130|18847844|51.3|51.15|258
2020-11-01 14:48:54|russ2000_2_0193|DFIN|22|202006|202006|16|201609|202009|20.8|18.82|1.01|0.89|0.56|0.53|3.64|1.67|2.32|1.3|-1.89|6.14|0|0|6.75|3.97|7.06|8|3.16|2.58|1.94|2.14|0|0|26294737|37400000|87000000|765258100|466264000|454240000|4033913|13.36|7.59|2900
2020-11-01 14:48:55|russ2000_2_0194|DLTH|24|202006|202006|20|201509|202009|27.19|32.64|1.47|1.02|1.39|0.79|5.85|2.97|0.32|0.63|0|0|0|0|17.87|5.95|8.95|10|10.16|7.83|0.65|2.08|0|0|8402009|19005000|296579000|589749600|503366760|497706300|4531814|15.34|86.52|3004
2020-11-01 14:48:56|russ2000_2_0195|DNLI|15|202006|202006|-154|202106|198200|0|0|43.11|134.33|50|129.25|4.47|8.51|0|0|-3.27|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|411635923|549581000|76934000|3724701500|4274282522|3787872357|20267053|35.83|133.88|276
2020-11-01 14:48:56|russ2000_2_0196|DOMO|14|202006|202006|-154|202106|198200|0|0|4.24|5.64|4.08|4.71|22.59|37.11|-1.95|-1.41|-17.37|-0|0|0|-127.75|-175.88|7.67|9|8.44|8.17|1.94|4.66|0|0|129978545|83354000|24265000|949663800|929939670|921361770|12308854|31.77|125.52|802
2020-11-01 14:48:57|russ2000_2_0197|DOVA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:48:57|russ2000_2_0198|DRRX|82|202006|202006|4|201203|201303|5.34|7.39|15.27|6.4|16.18|6.73|10.68|9.44|0.76|0.57|-4.92|-2.38|0|0|-52.67|-4.14|3.95|9|3.6|4.63|1.73|1.59|0|0|44197099|51145000|5848000|312380200|341252730|354785670|1596704|1.71|-17.76|93
2020-11-01 14:48:58|russ2000_2_0199|DS|74|202006|202006|57|200212|201703|3.73|4.04|20.72|0.73|0.62|0.31|2.55|24.53|2.79|5.93|483.11|2.09|205.25|0|-4.96|-73.19|7|9|4.16|3.08|2.04|1.52|0|0|248029577|15623000|382091000|172624900|75277888|75165216|1025834|1.12|-72.45|4658
2020-11-01 14:48:59|russ2000_2_0200|DSKE|19|202006|202006|4|201712|201812|34.29|4.65|0.85|0.58|0.28|0.22|2.17|6.21|2.19|5.62|-21.27|1.2|0|0|-8.96|-35.07|3.33|4|2.07|2.37|0.79|3.12|0|0|56397714|157300000|500900000|935398500|347586138|344610084|1507582|5.37|101.53|5946
2020-11-01 14:48:59|russ2000_2_0201|DWSN|103|202006|202006|63|199803|201312|24.62|59.35|1.39|0.09|1.73|0.3|24.26|0.39|0.43|0.02|0|0|0|0|-0.28|-1.22|3.52|10|1.41|0.25|0.12|2.56|0|0|15895915|31828000|52364000|10898100|41097056|41445008|65763|1.76|-13.27|455
2020-11-01 14:49:00|russ2000_2_0202|DZSI|77|202006|202006|24|201309|201909|168.27|157.17|0.91|0.86|0.86|0.75|1.51|2.07|0.31|0.58|-1.83|-0.15|0|0|-18.53|-14.79|4.72|8|1.12|1.33|2.68|3.05|0|0|47047858|37971000|26652000|221072200|202007830|201726730|482971|9.37|3.18|750
2020-11-01 14:49:01|russ2000_2_0203|ECOR|14|202006|202006|-154|202106|198200|0|0|108.48|21.17|594.43|19.05|2.62|3.68|0.01|0.07|-14.75|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|44937318|18860300|1536000|60215600|67150123|63419724|1356494|1.73|-21|51
2020-11-01 14:49:02|russ2000_2_0204|EDIT|23|202006|202006|-154|202106|198200|0|0|88.03|37.1|93.39|45.6|5.03|4.09|0.01|0|-9.31|-17.44|0|0|-60.6|-49.75|0|0|12.01|16.82|3.2|1.71|0|0|300721143|598720000|41464000|1148573400|1742627016|1553011566|23074563|28.06|29.15|208
2020-11-01 14:49:02|russ2000_2_0205|EEX|18|202006|202006|7|201703|201812|42.65|9|4.43|1.91|2.92|0.64|1.59|0.44|1.4|1.59|8.02|16.07|5.73|14.71|-8.04|-62.42|3.77|3|1.08|0.88|1.21|2.28|0|0|31767733|218600000|22000000|450919800|145764120|145798800|346123|2.04|-79.03|548
2020-11-01 14:49:03|russ2000_2_0206|EGAN|84|202006|202006|45|200906|202009|165.6|61.61|10.7|5.07|8.42|6.22|39.18|12.64|-1.18|0|-1.54|0|0|0|-30.82|24.82|5.59|10|2.63|1.45|2.15|0.77|0|0|15143952|46609000|3675000|391374400|437983364|453709230|4338213|14.17|71.48|522
2020-11-01 14:49:04|russ2000_2_0207|EGLE|62|202006|202006|54|200603|201909|76.19|86.49|12.37|2.18|8.2|0.6|3.08|0.39|1.16|1.15|-12.07|-84.11|0.83|0|-3.33|-4.33|1.24|1|7.82|6.34|2.38|1.42|0|0|57606711|98532100|868319100|605192000|180192775|168249223|1194877|16.37|-39.39|974
2020-11-01 14:49:05|russ2000_2_0208|EGRX|31|202006|202006|21|201503|202006|196.03|282.47|8.13|2.61|8.64|3.3|22.99|3|0.12|0.2|-1.59|1.41|0|0|8.7|-1.89|7.15|9|14.07|17.57|1.9|0.27|0|0|81144775|108213000|2118000|479926000|552240000|580489200|8543763|42.48|-25.78|108
2020-11-01 14:49:05|russ2000_2_0209|EIDX|15|202009|202009|-154|202106|198200|0|0|0|0|0|0|8.24|15.87|0.09|0.14|0|0|0|0|0|0|0|0|5.36|5.05|-0.45|0.03|0|0|140439667|147327000|5098000|1819467900|1950063866|1934864442|3733118|50.53|40.48|64
2020-11-01 14:49:06|russ2000_2_0210|ELF|20|202006|202006|12|201709|202009|87.92|59.26|3.99|3.52|3.26|3.26|5.52|3.75|0.95|0.54|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|29993444|54224000|16146000|1010613300|931518819|935765963|11944505|18.37|1.27|217
2020-11-01 14:49:06|russ2000_2_0211|ELOX|82|202006|202006|-154|202106|198200|0|0|1045.48|521.9|753.32|702.29|11.5|5.2|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.89|3.53|3.7|2.99|0|0|8515202|37116000|843000|82299200|105555839|105540059|124306|2.63|-50.75|29
2020-11-01 14:49:07|russ2000_2_0212|ELVT|21|202006|202006|10|201803|202009|156.71|6.59|0.94|0.53|0.31|0.17|3.85|0.67|8.85|2.81|-7.57|47.03|0|0|-0|2.51|6.89|8|1.99|1.24|2.01|4.26|0|0|70548040|167735000|45972000|375266200|107958504|109255326|742306|2.57|-51.68|695
2020-11-01 14:49:08|russ2000_2_0213|EML|146|202006|202006|131|198712|202009|18.12|12.05|0.69|0.81|0.65|0.5|1.41|1.18|0.27|0.94|2.3|-9.38|2.81|2.25|8.46|5.46|3.17|6|0.52|0.67|0.49|1.14|0|0|8737521|20012000|51092100|197888500|121757952|121929728|179856|19.52|-21.35|1399
2020-11-01 14:49:09|russ2000_2_0214|ENFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:09|russ2000_2_0215|EOLS|16|202009|202009|-154|202106|198200|0|0|3.11|2.75|2.77|2.33|6.47|3.76|2.68|3.79|-46.87|-41.16|0|0|-64.34|-58.72|4.5|5|10.6|10.16|3.56|1.61|0|0|78726308|110123000|5160000|154792400|131959372|131895248|1831065|3.91|-74.97|127
2020-11-01 14:49:10|russ2000_2_0216|EPC|82|202006|202006|79|200012|202009|50.65|17.32|1.67|1.17|1.25|0.76|3.02|1.11|1.58|0.92|3.45|-43.46|0.92|0|6.71|3.44|3.8|7|4.68|7.22|0.81|0.58|0|0|371686585|511900000|366300000|2259323000|1514968532|1522248000|13511184|27.88|-15.16|6000
2020-11-01 14:49:11|russ2000_2_0217|EPRT|14|202006|202006|9|201806|202009|45.69|29.55|16.14|16.86|9.9|10.12|1.35|1.42|1.26|0.59|-22.34|-26.46|5.07|5.02|1.87|2.69|2.11|3|3.84|4.85|1.07|1.71|0|0|60010909|100839000|0|2621482400|1916420392|1694305048|19988741|18.32|-20.03|27
2020-11-01 14:49:11|russ2000_2_0218|EQ|13|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.03|4.52|0|0|0|0|0|0|0|0|0|0|1.02|2.16|1.13|2.57|0|0|44637211|42606000|81000|107203800|102266326|102086879|2910217|5.77|51.84|22
2020-11-01 14:49:12|russ2000_2_0219|EQBK|25|202009|202009|20|201509|202009|18.98|10.25|4.93|-2.51|3.57|1.58|1.27|0.57|0.98|0.64|1.88|23.62|0|0|2.7|-9.24|0|0|1.64|0.98|0.74|1.17|2185448913|3133618000|236703217|864609000|86087000|-378980800|230229250|233126200|668841|15.5|-42.19|607
2020-11-01 14:49:13|russ2000_2_0220|ERI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:13|russ2000_2_0221|ESQ|19|202009|202009|13|201706|202009|22.31|9.15|-0.71|-2.61|4.44|2.32|1.71|0.94|0|0|-5.97|0.44|0|0|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|182045875|221014000|2887000|-106072000|114942000|113478000|257631|15|-39.52|86
2020-11-01 14:49:13|russ2000_2_0222|ESSA|59|202006|202006|54|200703|202009|32.23|8.93|6.36|-0.68|3.63|2.24|0.92|0.7|1.88|1.49|9.04|13.91|2.14|3.57|1.29|2.99|0|0|1.3|0.49|0.4|0.34|884554107|1484835000|238630179|466072000|14286000|-41511100|135141732|126514431|196756|12.33|-24.05|262
2020-11-01 14:49:14|russ2000_2_0223|ESTE|83|202006|202006|81|200006|202009|15.96|7.62|3.75|4.83|2.56|0.45|1.85|0.48|0.11|0.48|-2.39|-4.71|0|0|12.38|0.97|2.52|2|0.96|2.96|1.32|3.24|0|0|5844607|1810000|999765000|823009900|168554610|77332738|466436|2.59|-36.99|69
2020-11-01 14:49:15|russ2000_2_0224|ESXB|56|202006|202006|54|200703|202009|28.19|8.19|2.43|-2.36|4.45|2.06|0.96|0.7|0.48|0.42|0.47|4.13|1.59|4.33|0.66|6.53|0|0|0.28|0.66|0.68|1.54|991491184|1363649000|166583305|312193000|34712000|-130684100|113341912|114340640|239284|5.08|-41.3|243
2020-11-01 14:49:16|russ2000_2_0225|ETSY|27|202009|202009|12|201709|202009|85.15|67.57|7.09|13.66|7.73|11.44|12.97|22.93|0.55|1.58|-2.69|0.55|0|0|2.3|13.81|7.48|9|6.5|6.68|0.07|2.31|0|0|501640792|1524560000|126187000|14814118500|15284074452|16348045040|580046525|121.63|99.79|1292
2020-11-01 14:49:17|russ2000_2_0226|EVBG|20|202006|202006|-154|202106|198200|0|0|11.83|18.63|11.5|18.25|20.21|18.57|0.8|1.88|-3.86|-1.45|0|0|-35.21|-13.66|7.19|6|7.25|12.44|0.66|0.26|0|0|171247000|483152000|7214000|4306463600|4333133574|4325451471|52762427|125.73|107.61|948
2020-11-01 14:49:17|russ2000_2_0227|EVBN|82|202006|202006|77|200106|202009|14.17|10.6|1.7|-1.45|2.41|1.63|1.33|0.74|0.64|0.39|0.79|-2.72|3.25|5.21|6.82|5.36|0|0|0.22|0.5|0.5|1.24|598237383|1809103000|71172229|284646000|22552000|-101168000|119636025|116670100|211139|22.25|-39.32|315
2020-11-01 14:49:18|russ2000_2_0228|EVH|26|202006|202006|4|201506|201606|1.95|2.9|3.29|1.38|2.48|1.11|1.41|1.64|0.13|0.46|-17.07|-29.95|0|0|2.53|-41.89|3.43|6|11.72|11.71|1.35|3.08|0|0|151711348|99106000|154668000|1263149500|1060520129|1059181090|14070856|12.41|77.38|3400
2020-11-01 14:49:19|russ2000_2_0229|EVI|111|202006|202006|82|200003|202009|46.49|543.18|0.84|1.34|0.91|1.37|3.16|3.62|0.15|0.32|5.37|1.29|0.82|0|13.25|0.65|4.19|8|1.33|8.94|0.19|1.46|0|0|2725484|9789000|13303000|335498000|317577045|322513200|376916|26.61|-23.95|493
2020-11-01 14:49:20|russ2000_2_0230|EVLO|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.65|3.51|0|0|0|0|0|0|0|0|0|0|4.25|3.76|0.52|1.42|0|0|109981818|90173000|19618000|172772900|243139882|171983815|811797|5.27|-13.61|98
2020-11-01 14:49:20|russ2000_2_0231|EVOP|14|202006|202006|-154|202106|198200|0|0|1.44|2.55|1.66|2.11|9.36|13.7|-1.81|-1.94|-29.78|1.84|0|0|-16.55|-41.94|5.44|6|7.09|3.7|1.21|2.37|0|0|268705818|390745000|111657000|1165406400|1030636355|1028760180|7750692|24.85|-11.63|2400
2020-11-01 14:49:21|russ2000_2_0232|EVRI|61|202006|202006|56|200603|202003|31.73|15.32|1.68|3.71|0.93|1.59|4.35|9.98|-0.74|-61.97|-1.84|-27.64|0|0|1.23|-6.95|4.05|6|3.16|9.22|1.7|4.04|0|0|101572767|257430000|122778000|1610170800|704764500|702256500|20426375|8.25|-9.05|1400
2020-11-01 14:49:22|russ2000_2_0233|EXTN|26|202006|202006|15|201512|201909|40.77|69.74|0.85|0.62|0.54|0.14|1.12|0.4|0.66|1.4|-1.03|8.15|0|0|-4.32|-15.61|3.57|3|1.55|2.4|1.09|1.06|0|0|30873565|27051000|830716000|594676900|137919808|136460480|1212974|4.16|-67.85|3600
2020-11-01 14:49:22|russ2000_2_0234|EYE|16|202006|202006|11|201709|202006|139.58|97.81|2.04|2.24|1.67|2|4.3|3.75|1.28|0.79|-2.63|-0.05|0|0|2.18|-2.06|8|8|5.77|10.54|1.77|2.33|0|0|73491786|256292000|681648000|3467336600|3075069600|3071628000|24143259|38.24|58.87|11781
2020-11-01 14:49:23|russ2000_2_0235|FATE|32|202006|202006|-154|202106|198200|0|0|101.79|218.62|102.78|225.25|5.36|7.32|-0.39|0|-18.35|-14.52|0|0|-65.36|-42.75|0|0|5.38|16.01|2.31|1.03|0|0|109330133|533409000|84161000|2937748700|3469483934|3169804862|38248170|39.97|154.69|178
2020-11-01 14:49:23|russ2000_2_0236|FBIO|40|202006|202006|-154|202106|198200|0|0|9.78|7.03|8.99|5.8|5.59|5.88|3.41|1.51|-56.61|-44.28|0|0|-44.34|-30.87|2.11|4|5.49|2.46|1.56|1.7|0|0|94746583|183278000|33035000|319930100|347897732|276944020|7110189|4.04|184.67|93
2020-11-01 14:49:24|russ2000_2_0237|FBK|21|202009|202009|16|201609|202009|17.73|19.94|1.38|0.05|3.02|1.73|1.74|0.95|0.37|0.35|-0.29|-1.24|1.11|1.39|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|854709789|2104324000|131085000|-479937500|1185455504|816560768|5236192|25.12|-33.1|1399
2020-11-01 14:49:25|russ2000_2_0238|FBM|19|202006|202006|11|201712|202009|84.63|14.69|0.65|0.54|0.31|0.33|1.72|1.58|1.92|1.11|-32.1|-20.82|0|0|3.05|4.76|7.57|9|1.87|4.8|1.3|1.78|0|0|22806688|31122000|275485000|1125524700|679193604|681182184|2739230|15.72|1.83|3500
2020-11-01 14:49:25|russ2000_2_0239|FBMS|83|202009|202009|71|200212|202009|19.38|8.67|-0.04|-5.72|2.47|2.41|1.28|0.7|0.8|0.41|-2.93|1.86|1.18|1.81|4.22|7.35|0|0|0.59|1.26|0.1|1.42|775522329|4216890000|213210067|1561194000|125053000|-851732200|448925760|449538084|1328532|20.97|-35.21|697
2020-11-01 14:49:26|russ2000_2_0240|FCBP|23|202009|202009|11|201712|202009|15.72|6.45|2.1|1.06|3.56|1.82|1.3|0.57|0.34|0.57|2.42|12.62|4.08|7.52|6.71|6.26|0|0|1.06|0.69|0.65|1.08|969703174|1559912000|167649013|219535000|2341000|90436400|155571411|155571411|230754|13.29|-37.66|180
2020-11-01 14:49:27|russ2000_2_0241|FCCO|87|202009|202009|83|199912|202009|16.47|10.9|0.49|-5.68|2.59|2.07|1.11|0.77|0.73|0|1.27|8.69|2.09|3.45|3.76|6.8|0|0|0.39|1.47|0.54|0.39|492245169|1173551000|118080388|388857000|37852000|102128200|102128227|101974208|145136|13.63|-27.61|242
2020-11-01 14:49:28|russ2000_2_0242|FCCY|77|202009|202009|73|200206|202009|14.24|7.88|2.32|0.95|2.63|1.78|1.3|0.67|0.94|0.68|-1.02|-10.68|1.61|2.9|5.14|4.91|0|0|0.22|0.47|0.59|0.92|587389288|1409392000|75198381|155178000|31973000|91072200|121826250|121953580|187888|11.9|-36.97|227
2020-11-01 14:49:29|russ2000_2_0243|FCPT|25|202009|202009|20|201509|202009|293.45|23.92|20.43|15.51|15.65|10.75|12.33|2.47|0.82|0.99|1.85|0.65|4.44|4.77|9.49|5.41|2.8|3|2.82|4.44|0.43|1.41|0|0|43218348|17735000|5632000|2591676400|1862166387|1800788772|14857965|25.59|-8.46|361
2020-11-01 14:49:29|russ2000_2_0244|FDBC|83|202009|202009|79|200012|202009|18.02|19.96|0.64|-3.63|3.29|4.06|1.28|1.5|1.29|0.03|7.11|-8.57|3.52|2.3|4.31|4.86|0|0|1.75|2|0.17|-0.48|531313522|1433689000|82156078|131778000|35980000|115690600|242468638|224455680|210479|48.71|-23.31|189
2020-11-01 14:49:30|russ2000_2_0245|FENC|79|202006|202006|16|201112|201512|9.43|14.33|8612093.67|76063946.67|11520282.4|57810529.17|9.14|4.25|0.01|0|0|0|0|0|0|0|0|0|1.16|5.5|-1.23|0.16|0|0|8992532|38729000|0|114928400|153657360|141761580|1624422|6.06|24.7|4
2020-11-01 14:49:31|russ2000_2_0246|FFWM|31|202009|202009|24|201409|202009|18.1|7.6|3.63|0.36|3.49|2.53|1.6|0.86|2.03|0.4|0.76|2.71|2|2.37|3.02|4.7|0|0|1.46|1.32|1.36|1.99|2904714407|5647841000|697703500|1165915000|8188000|-313649300|583252671|585698068|2241069|13.07|-13.89|485
2020-11-01 14:49:32|russ2000_2_0247|FG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:32|russ2000_2_0248|FGBI|50|202006|202006|20|201509|202009|12.54|6.96|-3.41|-5.84|2.84|1.51|1.26|0.66|0.22|0.63|0.44|-8.25|3.21|5.28|7.59|6.98|0|0|0.65|0.52|0.68|0.48|1301109064|2120998000|342766447|686903000|58680000|-455265900|117967143|117967143|93752|12.11|-35.86|457
2020-11-01 14:49:33|russ2000_2_0249|FIT|26|202006|202006|6|201506|201612|58.13|16.27|1.29|1.1|1.52|1.43|3.34|4.36|0.11|0|-2.79|-0.42|0|0|-15.69|-48.34|7.24|7|15.9|21.03|0.68|-0.08|0|0|586784826|448231000|144131000|1429070300|1877301312|1864389120|30034101|6.96|64.38|1762
2020-11-01 14:49:34|russ2000_2_0250|FIXX|14|202006|202006|-154|202106|198200|0|0|211|128.39|285.8|220.82|3.43|2.49|0|0|-15.38|-3.27|0|0|-44.05|-50.91|0|0|6.6|9.79|0.06|-0.46|0|0|219234145|206643000|47157000|277190700|483754490|483724530|4528068|10.7|-40.88|197
2020-11-01 14:49:34|russ2000_2_0251|FLNT|47|202006|202006|46|200803|201909|107.24|27.3|6.3|0.75|4.27|0.66|21.22|0.89|0.14|0.22|-5.1|3.33|0|0|-53.19|-1.01|3.42|7|1.36|0.64|0.98|4.19|0|0|9267400|20218000|11629000|216831700|189205648|195093664|1289490|2.48|-6.96|192
2020-11-01 14:49:35|russ2000_2_0252|FLOW|27|202009|202009|17|201509|201912|67.24|88.93|1.25|1.4|0.92|1.38|1.63|1.81|0.87|0.41|1.21|0.97|0|0|-2.53|-12.58|4.48|5|1.68|2.25|2|1.54|0|0|249700000|352300000|225100000|1874802700|1818308480|1820064100|8908503|42.82|7.52|5000
2020-11-01 14:49:36|russ2000_2_0253|FMAO|87|202009|202009|64|200409|202009|11.33|12.28|0.02|-0.72|3.59|3.19|1.3|0.92|0.23|0.07|4.01|4.03|2.84|3.25|7.85|7|0|0|2.9|2.07|0.01|0.15|765193238|1518873000|134334732|310093000|26776000|-69083400|223285587|220610250|175752|20.01|-21.83|371
2020-11-01 14:49:37|russ2000_2_0254|FMBH|86|202006|202006|83|199912|202009|14.79|9.52|1.19|-2.31|3.2|2.35|1.53|0.76|0.52|0.22|1.97|4.65|1.88|3.21|6.96|6.68|0|0|0.9|1.24|0.25|1.03|1247549422|3385827000|282815723|949249000|74884000|-408999400|417368590|416912005|608526|24.95|-27.93|828
2020-11-01 14:49:38|russ2000_2_0255|FMNB|83|202009|202009|79|200012|202009|16.68|7.67|3.11|-0.83|3.67|2.46|1.5|0.91|1.01|0.24|3.21|9.99|3.9|3.94|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|186931855|681084000|25596000|-373292900|307791120|308813232|696524|10.92|-23.26|450
2020-11-01 14:49:39|russ2000_2_0256|FNKO|16|202006|202006|11|201709|202006|57.75|34|1.5|0.82|0.67|0.3|3.83|1.33|1.45|1.11|0|0|0|0|2.02|-1.92|7|7|5.77|7.5|2.54|2.63|0|0|18071357|41127000|120616000|553463600|286633950|202841649|3624958|5.79|-71.86|763
2020-11-01 14:49:39|russ2000_2_0257|FNWB|30|202006|202006|23|201412|202009|31.6|12.69|-1.17|-4.16|4.45|1.96|1.04|0.58|0.7|0.64|8.29|12.45|1.27|1.92|1.39|2.58|0|0|0.92|1.08|0.73|1.21|807875423|1170325000|289637115|413861000|14188000|-199485300|103286700|93140190|186029|9.9|-43.37|197
2020-11-01 14:49:40|russ2000_2_0258|FOCS|14|202006|202006|4|201909|202009|121.93|136.63|3.41|2.96|1.65|1.35|4.43|4.52|1.38|2.56|-7.8|-1.81|0|0|-3.75|0.57|6.56|7|2.6|3.45|1.71|0.96|0|0|68190818|35329000|244208000|3866223000|2281783962|2407379499|12043141|32.79|37.77|3400
2020-11-01 14:49:40|russ2000_2_0259|FOLD|62|202006|202006|-154|202106|198200|0|0|57.77|15.35|55.33|15.94|4.54|10.12|0.2|0.42|-13.72|0.1|0|0|-66.55|-46.71|2.76|6|8.77|11.53|1.65|0.74|0|0|199324504|309590000|70894000|3494529300|3646120056|3642582996|24340974|14.12|74.58|584
2020-11-01 14:49:41|russ2000_2_0260|FONR|128|202006|202006|113|199206|202009|26.92|17.85|2.43|1.51|2.32|1.6|3.73|1.09|0.79|0.01|0|0|0|0|-37.5|6.64|3.43|6|0.75|2.17|0.83|2|0|0|12858929|36834200|54082400|101482900|137288088|137283912|477779|20.88|1.02|424
2020-11-01 14:49:42|russ2000_2_0261|FPI|30|202006|202006|15|201512|201909|154.16|72.33|24.8|15.82|7.79|3.65|1.14|0.7|0.59|1.21|-11.98|6.82|4.83|3|0.53|0.87|1.16|2|6.39|8.44|0.59|0.27|0|0|27228226|11598000|163000|854521700|197108694|196023780|1101016|6.66|1.38|13
2020-11-01 14:49:43|russ2000_2_0262|FRAC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:43|russ2000_2_0263|FRBA|18|202006|202006|15|201612|202009|17.16|9.12|4.22|0.86|3.73|1.83|1.2|0.54|0.68|0.59|-1.72|4.23|1.13|1.94|4.3|3.78|0|0|0.89|0.72|0.57|1.28|1348074667|1923266000|117263400|198074000|11320000|58158400|121705380|122416520|175724|6.2|-42.91|209
2020-11-01 14:49:43|russ2000_2_0264|FRTA|22|202009|202009|16|201609|202009|67.45|24.63|1.23|1.14|0.45|0.5|5.01|4.58|9.85|5.66|0.21|3.81|0|0|-1.13|2.16|3.47|5|5.71|3.12|3.68|2.73|0|0|46347667|32758000|504418000|1704305900|776254860|794197620|11035524|11.82|59.04|4578
2020-11-01 14:49:44|russ2000_2_0265|FSB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:44|russ2000_2_0266|FSBW|40|202009|202009|33|201206|202009|11.29|5.34|0.88|0.14|2.22|1.56|1.17|0.79|0.43|0.83|-1.53|0.68|1.18|2.02|8.25|8.84|0|0|0.51|0.55|0.77|1.36|649779944|1606872000|106421118|223436000|33070000|134891100|174787100|176513200|391829|41|-20.03|452
2020-11-01 14:49:45|russ2000_2_0267|FSCT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:45|russ2000_2_0268|FSFG|53|202006|202006|43|200912|202009|11.85|5.48|1|2.67|2.3|0.93|0.84|0.91|1.14|3.46|-4.76|-59.22|1.3|1.23|3.12|5.57|0|0|0.32|0.93|0.4|1.07|518795039|982870000|137765922|233863000|24093000|388233800|129073802|128611912|204056|54.34|-19.15|473
2020-11-01 14:49:46|russ2000_2_0269|FTSI|18|202006|202006|6|201803|201909|7.07|10.33|0.9|0.51|0.49|0.04|13.91|1.21|3.37|-24.03|18.29|36.79|0|0|-4.16|-17.9|5.4|2|2.8|2.88|2.09|2.7|0|0|183025000|192500000|224800000|260364600|17864588|17858280|1225774|3.32|-92.59|1250
2020-11-01 14:49:46|russ2000_2_0270|FTSV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:46|russ2000_2_0271|FUNC|118|202006|202006|112|199209|202009|14.02|7.05|2.89|-1.25|2.27|1.26|1.27|0.66|1.42|0.81|5.71|6.35|3.02|4.44|5.75|5.18|0|0|0.37|0.87|0.53|1.12|816625548|1351568000|100241435|263280000|40839000|-80559000|81776785|81876320|215291|11.71|-49.27|319
2020-11-01 14:49:48|russ2000_2_0272|FVCB|31|202009|202009|16|201609|202009|19.8|10|3.58|-0.7|5.14|2.7|1.76|0.73|0.19|0.35|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.71|0.19|837876792|1519036000|131062047|95895000|13542000|103433000|134781000|139240000|95907|10|-46.26|124
2020-11-01 14:49:48|russ2000_2_0273|GATX|147|202009|202009|143|198412|202009|14.72|11.89|3.78|5.48|1.31|1.78|1.55|1.16|3.43|2.69|1.35|2.98|3.32|2.98|2.93|2.77|1.7|3|8.21|18.98|1.15|0.55|0|0|137586260|459800000|7208500000|6967950000|2231250000|2256750000|13364658|63.75|-17.77|2165
2020-11-01 14:49:49|russ2000_2_0274|GBT|26|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.54|6.82|0.14|0.15|0|0|0|0|0|0|0|0|11.71|15.1|3.32|2|0|0|324001826|540730000|91248000|2916479500|3381791340|3369974838|42057515|55.14|-2.02|352
2020-11-01 14:49:50|russ2000_2_0275|GCBC|89|202009|202009|85|199906|202009|19.23|9.9|3.19|-1.14|4.33|3.39|1.78|1.39|0.35|0.19|2.85|0.95|2.91|2.07|7.72|12.7|0|0|0.2|0.2|0.38|0.48|492322164|1501075000|61808116|349931000|13658000|-139542400|184655646|184657815|67252|21.69|-20.86|186
2020-11-01 14:49:51|russ2000_2_0276|GCP|23|202006|202006|19|201512|202009|79.81|67.58|1.98|1.66|1.76|1.63|3.46|2.98|-1.18|0.69|-1.01|0.08|0|0|17.63|2.54|6.26|7|3.46|1.61|0.8|1.09|0|0|284038095|318200000|276900000|1564217900|1528817870|1527255000|6978740|20.95|11.13|2000
2020-11-01 14:49:51|russ2000_2_0277|GDEN|86|202006|202006|75|199912|201809|115.32|300.13|12.89|1.86|14.77|0.5|1.02|2.14|0.6|6.3|0|0|0|0|-2.38|-8.89|3.85|5|3.71|2.24|1.13|3.43|0|0|56329291|86159000|1206338000|1450057700|388954920|388235760|3388652|13.83|-6.11|8000
2020-11-01 14:49:52|russ2000_2_0278|GEFB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:49:53|russ2000_2_0279|GENC|137|202006|202006|77|200106|202009|45.2|26.26|0.55|0.58|1.54|1.99|2.77|1|1.98|0|0|0|0|0|9.13|3.91|1.8|4|0.41|0.72|0.49|0.56|0|0|44892861|124239000|8391000|36867400|161106386|162350570|183973|11.03|-4.33|334
2020-11-01 14:49:54|russ2000_2_0280|GH|12|202006|202006|-154|202106|198200|0|0|36.7|39.59|37.49|40.98|8.97|9.99|0|0|-6.27|-4.51|0|0|-18.32|-13.9|3.88|5|3.07|2.36|0.41|0.68|0|0|469122300|937831000|95498000|10197357300|11101117716|10732109580|93642991|111.78|75.12|622
2020-11-01 14:49:54|russ2000_2_0281|GKOS|26|202006|202006|14|201609|202003|429|128.31|10.41|9.78|10.56|10.55|16.05|3.34|0.33|0.28|-9.2|-8.79|0|0|-13.89|-13.96|8.29|6|9.47|14.91|1.61|1.8|0|0|121345348|394940000|90371000|2001360000|2206116000|2195469200|28919612|49.52|-16.67|600
2020-11-01 14:49:55|russ2000_2_0282|GLYC|32|202006|202006|-154|202106|198200|0|0|56.49|69.8|4.12|4.96|8.43|1.01|0|0|-15.31|0|0|0|-43.29|-30.6|0|0|6.25|4.22|2.9|2.07|0|0|98277693|149844600|3381800|-3329800|143414129|134469991|756000|3.07|-28.77|57
2020-11-01 14:49:55|russ2000_2_0283|GMRE|35|202006|202006|9|201806|202009|150.94|159.78|18.45|14.3|5.6|6.68|1.65|1.77|-13.81|1.1|-40.7|-24.57|50.97|5.93|-1.33|1.11|2.31|3|3.48|1.79|-14.01|0.96|0|0|5827294|8392000|3044000|1177813600|624402000|612954000|4491848|13.5|13.7|4
2020-11-01 14:49:56|russ2000_2_0284|GMS|25|202006|202006|18|201603|202009|29.08|38.97|0.75|0.62|0.41|0.3|1.97|1.42|1.59|1.53|-6.74|1.93|0|0|3.39|1.46|7.8|9|1.85|2.54|1.68|1.51|0|0|40044727|139709000|412425000|1870638600|964409800|972184200|5492592|22.6|-16.98|5913
2020-11-01 14:49:56|russ2000_2_0285|GNK|62|202006|202006|1|201903|201906|22.08|23.44|5.42|1.67|1.38|0.75|0.81|0.35|1.07|0.58|0|0|0|0|-0.76|-10.7|1.34|1|1.8|1.53|0.16|0.43|0|0|152020607|127722000|1124121000|643536400|288432420|289116210|1063048|6.9|-29.86|1255
2020-11-01 14:49:57|russ2000_2_0286|GNL|29|202006|202006|19|201512|202009|386.49|66.25|11.66|10.06|5.74|4.51|1.07|0.89|0.99|1.28|1.02|-0.36|10.82|11.73|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|153947808|316824000|49450000|3169804300|1422773340|1432632930|6396888|15.9|-18.46|1
2020-11-01 14:49:58|russ2000_2_0287|GNTY|19|202009|202009|14|201703|202009|17.99|11.31|1.44|-0.57|3.96|2.64|1.57|1.02|0.4|0.47|4.38|3.72|2.33|3.05|6.51|6.96|0|0|0.86|1.36|0.22|1.04|1860545313|2223082000|311456125|460958000|55468000|-61046700|273496298|274103614|319030|24.89|-18.63|469
2020-11-01 14:49:58|russ2000_2_0288|GOLF|22|202006|202006|16|201609|202009|26.72|43.09|1.45|1.95|1.15|1.69|2.53|2.78|0.88|0.58|2.57|2.83|1.55|1.8|6.07|4.21|7.47|8|4.9|3.32|0.77|0.7|0|0|59920105|111029000|223305000|2941601700|2486598879|2516555472|7048576|33.61|25.98|5213
2020-11-01 14:49:59|russ2000_2_0289|GOSS|11|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.44|2.13|0|0|0|0|0|0|0|0|0|0|6.4|13.69|0.89|1.51|0|0|358384667|600364000|16049000|462370200|893179966|826504759|5277834|12.41|-26.09|171
2020-11-01 14:50:00|russ2000_2_0290|GPMT|18|202006|202006|12|201706|202006|15.49|25.31|17.01|15.78|9.51|3.59|0.93|0.41|1.05|1.44|-17.93|27.33|14.82|23.7|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|114158267|68511000|0|1711682200|391404159|391072347|6298754|7.09|-62.17|
2020-11-01 14:50:00|russ2000_2_0291|GRBK|54|202006|202006|23|201412|202009|13.87|10.13|1.01|1.13|0.56|0.92|1.57|1.42|1.54|0.39|-0.28|-0.2|0|0|-0.96|10.31|3.24|6|2.45|1.35|2.4|1.28|0|0|23921720|43162000|7067000|1002331600|815656590|816141200|7635746|16.1|53.68|460
2020-11-01 14:50:01|russ2000_2_0292|GRIF|94|202006|202006|84|199903|202003|109.76|52.45|5.13|11.8|3.8|7.25|1.26|2.79|0.6|1.5|-0.12|-9.37|1.07|0.94|0.71|-1.7|1.56|3|0.63|1.01|0.53|1.01|0|0|14349883|27767000|942000|435299200|0|0|0||0|32
2020-11-01 14:50:03|russ2000_2_0293|GRTS|12|202006|202006|-154|202106|198200|0|0|35.01|2.24|56.93|26.68|2.22|1.04|0|0|-32.09|-6.07|0|0|-65.77|-78.37|0|0|6.96|6.2|1.19|1.18|0|0|117241000|91913000|48490000|8122100|99939980|98728930|987279|2.65|-69.31|176
2020-11-01 14:50:03|russ2000_2_0294|GSHD|14|202006|202006|5|201906|202009|190.06|247.4|22.12|37.45|11.41|16.89|842.38|2679.82|4.36|70.52|0|0|0|0|-14.65|12.73|0|0|4.33|3.5|0.62|1.39|0|0|16733673|54318000|12349000|3194708600|3183628553|1554030730|14372243|86.59|75.46|595
2020-11-01 14:50:04|russ2000_2_0295|GTHX|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|6.53|2.15|0.1|0.1|0|0|0|0|0|0|0|0|7.3|18.03|1.47|1.96|0|0|220056300|234267000|11708000|224254600|437888220|436430610|8304607|11.55|-49.3|104
2020-11-01 14:50:04|russ2000_2_0296|GTXI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:04|russ2000_2_0297|GWRS|23|202006|202006|18|201603|202009|81.16|215.6|9.22|9.45|6.03|6.46|10.4|7.15|5.87|3.36|-0.33|-2.2|2.75|2.68|3.84|0.72|2.58|3|0.6|0.41|0.26|0.76|0|0|13099143|15477000|233891000|342430500|243482470|243261480|231408|10.78|-8.41|75
2020-11-01 14:50:05|russ2000_2_0298|HARP|11|202006|202006|-154|202106|198200|0|0|35.15|26.32|46.13|42.7|3.91|5.94|0|0|-15.49|0|0|0|-113.02|-57.83|0|0|1.19|3.5|0.9|0.91|0|0|109249667|171620000|17641000|255539200|426314779|424090788|9205708|16.99|24.38|76
2020-11-01 14:50:06|russ2000_2_0299|HBB|16|202006|202006|12|201709|202009|13.31|9.31|0.56|0.53|0.44|0.46|5.68|4.32|1.48|0.68|4.95|11.72|2.12|1.88|9.74|15|7.45|8|2.18|3.06|0.79|2.62|0|0|3601769|1616000|23064000|306042700|265375800|265881500|1321481|19.45|20.28|680
2020-11-01 14:50:06|russ2000_2_0300|HBCP|55|202009|202009|48|200809|202009|18.51|10.78|1.63|-2.33|3.27|2.09|1.11|0.68|0.38|0.12|3.02|11.78|1.82|3.64|4.75|4.89|0|0|1.13|1.06|0.36|0.87|1017040427|2266704000|184768813|437763000|45967000|-187500700|213278310|210829500|367575|24.15|-41.1|143
2020-11-01 14:50:07|russ2000_2_0301|HBIO|82|202006|202006|55|200109|201506|58.15|601.23|1.28|1.51|1.33|1.09|1.34|1.54|0.2|0.57|-0.76|2.29|0|0|-0.85|-6.31|4.59|8|1.74|3.48|1.13|1.44|0|0|14624108|2629000|12387000|158316500|116391884|115788680|351404|3.01|0.66|505
2020-11-01 14:50:08|russ2000_2_0302|HBMD|39|202009|202009|34|201112|202006|31.67|12.46|3.31|1.23|2.39|1.98|1.11|0.58|0.99|0.79|-14.47|0.94|0|0|2.42|-2.55|0|0|0.7|0.98|0.17|1.01|878830657|1830674000|136676111|448053000|42434000|-51359100|168305854|168066986|290472|8.98|-46.2|307
2020-11-01 14:50:09|russ2000_2_0303|HCHC|96|202006|202006|4|201809|201909|1.08|0.91|-0.6|-1.95|0.14|0.06|3.14|0.36|2.14|1.92|-19.32|7.81|0|0|-5.87|-9.73|2.45|1|4.7|8.23|1.73|2.57|0|0|600503021|4320100000|220200000|-3516825000|114474954|113498000|751926|2.42|4.08|3728
2020-11-01 14:50:10|russ2000_2_0304|HIFS|126|202006|202006|104|199409|202009|11.78|10.31|8.57|7.18|4|5.19|1.53|1.49|2.56|1.46|0|0|1.85|0.9|4.3|4.83|0|0|0.39|0.93|0.5|1.1|615091780|2054288000|102369872|221863000|15358000|556757600|393189600|400384000|461104|184|-3.48|90
2020-11-01 14:50:11|russ2000_2_0305|HIIQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:11|russ2000_2_0306|HLI|25|202006|202006|21|201506|202009|19.67|20.79|2.5|3.16|2.7|3.48|3.05|3.41|0.03|0|0.12|-1.94|2.2|2.13|16.44|18.84|5.92|7|1.12|1.61|0.92|0.33|0|0|243000000|516332000|195304000|3608487700|4103266400|3944457330|21710071|59.05|29.99|1491
2020-11-01 14:50:12|russ2000_2_0307|HLNE|20|202006|202006|14|201703|202009|253.11|35.1|9.52|12.2|4.79|6.78|22.43|20.43|0.37|0.45|-6.25|-8.11|1.8|1.82|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|59759588|71091000|17363000|3476076000|3406806009|1966132518|23219849|64.59|1.14|400
2020-11-01 14:50:12|russ2000_2_0308|HOFT|81|202006|202006|76|200103|202003|19.7|10.84|0.66|0.54|0.66|0.58|1.53|1.35|0.12|0.11|4.37|3.74|2.29|2.33|7.24|-6.29|4.62|7|3.27|5.35|0.65|1.24|0|0|27156951|82210000|66258000|271965000|326975000|325957500|1550390|27.5|33.27|1251
2020-11-01 14:50:14|russ2000_2_0309|HOME|26|202006|202006|14|201606|201912|34.26|9.88|1.7|1.26|1.2|0.73|2.1|3.05|1.07|1.07|-2.02|5.79|0|0|-2.86|-44.14|4.48|4|8.04|14.24|1.02|3.98|0|0|12171348|32405000|1964740000|1382420800|1045627407|1045594827|41159957|16.29|123.84|6289
2020-11-01 14:50:14|russ2000_2_0310|HONE|23|202009|202009|17|201606|202009|80.35|13.91|6.51|1.64|5.58|1.86|2.31|0.68|0.82|0.39|0|0|0|0|1.73|2.79|0|0|1.06|1.85|0.41|1.08|2306977737|3308674000|302059600|417826000|47797000|323645100|471433260|439412307|1959103|8.07|-20.85|675
2020-11-01 14:50:15|russ2000_2_0311|HOPE|83|202009|202009|79|200012|202009|15.97|7.44|3.3|-3.39|3.5|1.87|1.77|0.46|0.72|0.25|-1.8|23.16|1.71|7.38|7.41|4.41|0|0|3.64|2.19|1.32|1.62|4442938557|14008356000|763053228|2690124000|49552000|-1248031800|934933168|937026628|6856875|7.585|-46.28|1474
2020-11-01 14:50:16|russ2000_2_0312|HPR|72|202006|202006|56|200512|201912|74.74|2.61|3.83|2.31|2.24|0.13|2.04|22.72|6.33|364.7|-13.54|-207.87|0|0|-4.18|-77.46|1.85|1|12.09|6.19|2.21|4.75|0|0|83907485|2736000|787856000|841448000|49510950|2436790200|749194|11.5|-84.22|155
2020-11-01 14:50:16|russ2000_2_0313|HRI|24|202009|202009|17|201606|202009|14.57|15.91|1.87|1.64|0.7|0.64|2.93|1.68|3.97|2.69|-7.27|3.25|0|0|2.8|2.76|3.11|4|3.56|1.99|3.55|2.65|0|0|32931818|53800000|2875200000|2948412000|1156612000|1168495000|5446495|39.61|-14.84|5100
2020-11-01 14:50:17|russ2000_2_0314|HSDT|28|202006|202006|-154|202106|198200|0|0|16.7|18.99|17.82|18.88|355.6|2.73|0|0|-34.08|-46.33|0|0|-152.13|-243.79|1.25|1|5.06|2.13|-0.78|2.97|0|0|7047568|5264000|595000|12190800|17454800|15717155|73771|0.3869|-77.12|19
2020-11-01 14:50:17|russ2000_2_0315|HSKA|94|202006|202006|55|200603|201912|80.06|207.04|2.11|6.41|1.99|5.46|6.49|3.45|0.98|0.19|0|0|0|0|-9.08|-5.83|4.36|6|1.46|4.31|1.43|2.26|0|0|11606330|79189000|39861000|903791100|930088092|866981040|5110041|98.79|42.64|386
2020-11-01 14:50:18|russ2000_2_0316|HUD|15|202006|202006|5|201812|202003|58.64|33.07|0.89|0.79|0.69|0.5|2.39|1.74|1.05|1.35|-0.77|0.58|0|0|-1.55|-13.2|8.64|8|1.07|4.33|1.26|2.37|0|0|239776923|204500000|1467100000|1101928800|702528800|707225600|23463190|7.6|-38.06|10140
2020-11-01 14:50:19|russ2000_2_0317|HWC|127|202009|202009|116|199106|202006|16.16|13.43|2.06|-1.97|3.13|1.3|1.59|0.48|0.23|0.68|2.92|12.76|2.56|5.74|9.39|-0.95|0|0|2.81|1.62|0.66|1.68|8049386569|27030659000|1072377203|779057000|495249000|3138013600|1624093020|1628528418|9310300|18.81|-50.88|4196
2020-11-01 14:50:20|russ2000_2_0318|ICBK|28|202009|202009|23|201412|202009|14.81|31.33|2.22|0.6|3.34|2.52|1.18|0.7|0.85|0.89|-1.65|-9.43|1.02|1.38|4.79|2.13|0|0|0.81|1.16|0.56|0.96|940984560|1073053000|195810692|351759000|14314000|-81357500|119853760|122827920|104346|18.8|-1.1|174
2020-11-01 14:50:21|russ2000_2_0319|ICHR|19|202006|202006|15|201612|202009|102.79|25.68|0.96|0.82|0.84|0.63|2.62|2.08|0.69|0.86|-0.14|-0.34|0|0|12.85|4.69|5.13|5|13.32|6.44|3.15|1.95|0|0|46742882|56969000|57650000|642214700|493284330|497555190|6706284|21.57|-10.81|1715
2020-11-01 14:50:21|russ2000_2_0320|IEA|18|202006|202006|-154|202106|198200|0|0|0.33|0.24|0.1|0.1|1.3|1.31|-2.76|-4|-37.51|-2.81|0|0|3.32|5.77|4.43|7|1.26|0.47|0.6|1.69|0|0|29482800|59392000|176473000|429657000|124717355|237871480|2517499|5.95|39.73|2650
2020-11-01 14:50:22|russ2000_2_0321|IESC|83|202006|202006|56|200609|202009|88.54|18.47|0.27|0.54|0.32|0.58|1.44|2.47|0.5|0|1.3|2.21|0|0|-5.42|14.11|4.25|9|2.04|1.43|1.59|1.43|0|0|29859193|35830000|57814000|633140000|668663190|667065159|2839114|31.77|68.52|5389
2020-11-01 14:50:23|russ2000_2_0322|IIIV|13|202006|202006|-154|202106|198200|0|0|2.77|4.37|1.15|1.7|10.26|7.31|1.53|1.26|-4.12|-0.6|0|0|-2.22|-0.24|7.33|7|2.22|3.61|1.3|1.98|0|0|1884091|9136000|5506000|962589800|776467800|375187225|6288862|25.25|25.5|542
2020-11-01 14:50:23|russ2000_2_0323|IIN|144|202006|202006|114|199012|201906|44.1|36.5|0.8|0.83|0.74|1.08|1.82|1.23|0.4|0|0.29|0|1.17|0|-0.29|-4.24|3.18|6|1.01|4.99|1.14|1.05|0|0|5704635|26977000|17852000|81590700|108816120|108170580|398904|12.18|-37.35|780
2020-11-01 14:50:24|russ2000_2_0324|IIPR|16|202006|202006|10|201803|202009|106.03|44.64|30.65|33.24|24.35|23.53|2.35|2.82|0.13|0.14|-28.91|-39.68|2.88|3.41|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|137239929|373429000|1091000|2469477600|2310258006|2189896128|54572238|124.11|34.36|15
2020-11-01 14:50:25|russ2000_2_0325|ILPT|16|202009|202009|11|201712|202009|20.81|26.35|12.04|11.28|7.37|5.55|1.54|1.45|0.97|1.39|-7.09|-2.88|6.44|6.04|4.18|2.08|2.55|3|3.18|1.3|0.94|0.85|0|0|19298167|39105000|130153000|2851230100|1428135057|1423540170|6659112|21.87|2.92|
2020-11-01 14:50:25|russ2000_2_0326|IMAX|106|202006|202006|97|199512|202003|91.29|11.22|4.43|2.97|3.95|2.85|6.59|1.6|-1.35|0.68|0.26|-0.5|0|0|-0.15|-6.75|2.93|3|8.89|6.46|1.61|2.56|0|0|73758321|318986000|287220000|757436500|703934504|703343680|11936287|11.96|-45.51|673
2020-11-01 14:50:26|russ2000_2_0327|IMH|102|202006|202006|33|200909|201712|16.34|5.91|53.61|6.43|1.01|3.14|1.42|1.8|90.05|4.57|5655.54|225.77|0|0|-0.75|-13.33|1|1|4.58|0.38|0.6|0.68|0|0|53310929|43002000|15803000|52650000|26961973|26962100|85851|1.27|-85.35|530
2020-11-01 14:50:27|russ2000_2_0328|IMUX|32|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.99|4.89|0|0|0|0|0|0|0|0|0|0|6|5.13|2.75|2.1|0|0|53169600|48607000|1117000|336131800|277961331|235764720|12351572|18.57|73.39|26
2020-11-01 14:50:28|russ2000_2_0329|INBK|50|202009|202009|58|200603|202009|12.15|5.67|0.65|-4.46|2.26|1.63|0.92|0.45|1.38|1.84|-21.41|5.49|1.09|1.63|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|346280613|1016764000|31262000|-287729200|144362838|143959236|587799|14.73|-33|231
2020-11-01 14:50:29|russ2000_2_0330|INNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:29|russ2000_2_0331|INSP|14|202006|202006|-154|202106|198200|0|0|21.43|39.86|19.98|39.08|10.16|14.81|0.82|0.11|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.03|6.5|1.14|1.39|0|0|134693364|242559000|3731000|3240625900|3452229455|3392634165|45567469|129.05|111.49|239
2020-11-01 14:50:30|russ2000_2_0332|INST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:30|russ2000_2_0333|INSW|22|202006|202006|16|201609|202009|10.68|4.15|3.41|1.9|1.72|0.92|0.51|0.38|0.57|0.56|0|0|0|0|-2.42|5.97|1.47|3|3.42|5.65|-0.03|-0.05|0|0|118678158|128063000|1313864000|885677300|408843318|418427478|3185332|14.61|-24.29|1666
2020-11-01 14:50:30|russ2000_2_0334|INVA|66|202009|202009|17|201606|202009|17.98|5.33|126.59|3.5|118.71|3.68|32.24|2.18|-0.43|0.79|5.74|0.02|2.03|0|-142.65|30.95|2|2|11.84|11.04|1.74|0.87|0|0|233502576|479193000|37000|1013009000|1059535950|1186545250|9634231|10.45|1.93|5
2020-11-01 14:50:31|russ2000_2_0335|IOTS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:31|russ2000_2_0336|IOVA|50|202006|202006|1|201303|201306|0.85|0.84|0|0|0|0|50.58|6.36|0|0|0|0|0|0|0|0|0|0|8.15|8.82|3.32|-0.16|0|0|114597818|771879000|26206000|4049035100|4820633616|4383693040|36595334|32.92|79.54|148
2020-11-01 14:50:32|russ2000_2_0337|IRMD|30|202006|202006|25|201406|202009|64.05|49.72|6.7|5.82|8.21|7.23|6.7|4.49|0|0|-0.28|0.64|0|0|18.36|9.88|7.96|9|4.84|2.02|1.69|0.36|0|0|26272278|47783800|5064300|214046300|260788964|258193432|912355|21.38|-1.21|114
2020-11-01 14:50:32|russ2000_2_0338|IRT|45|202009|202009|29|201306|202009|1931.08|42.01|10.47|10.14|4.03|5.15|1.38|1.82|49.17|1.66|-20.13|0.13|7.48|5.69|0.23|1.8|1.82|2|3.04|9.49|0.74|1.41|0|0|12199410|9891000|0|2098168800|1099007842|1102126711|7232877|11.59|-19.8|444
2020-11-01 14:50:33|russ2000_2_0339|IRTC|20|202006|202006|-154|202106|198200|0|0|13.38|29.76|12.99|27.62|24.35|58.25|0.32|0.3|-1.85|-3.81|0|0|-45.85|-43.74|8.63|9|11.22|10.05|1.43|1.69|0|0|85716444|114926000|117957000|6790751500|6870735483|6471020226|85441972|238.11|221.29|997
2020-11-01 14:50:34|russ2000_2_0340|ISTR|31|202009|202009|25|201406|202009|19.3|10.96|2.31|-0.46|3.45|1.69|1.2|0.57|0.94|0.96|-6.07|-11.02|0.62|1.87|3.51|2.98|0|0|0.72|0.72|0.36|1.19|1055188741|1889588000|209212643|329459000|56767000|34122500|136271472|139508522|246064|12.82|-44.98|336
2020-11-01 14:50:34|russ2000_2_0341|ITGR|81|202009|202009|77|200106|202009|52.55|26.82|2.39|2.24|1.85|1.73|2.02|1.57|0.82|0.68|-2.57|-0.47|0|0|3.46|3.64|2.74|4|5.89|2.83|1.25|1.28|0|0|52813481|99943000|294973000|2677583500|1939965552|1954942290|17252386|59.01|-28.98|8400
2020-11-01 14:50:35|russ2000_2_0342|ITI|139|202006|202006|127|198812|202009|73.61|25.63|1.05|1.21|0.94|1.45|2.23|2.26|0.55|0|-4.67|-13.81|0|0|-10.73|9.78|3.6|9|0.83|1.19|0.91|1.7|0|0|7355065|34471000|14134000|133324800|167083200|170178700|868018|4.1|-28.63|440
2020-11-01 14:50:37|russ2000_2_0343|ITIC|146|202006|202006|135|198612|202009|14.9|9.2|1.32|0.55|1.8|1.28|1.45|1.24|0.01|0|3.01|7.98|0.66|1.32|11.4|14|0|0|0.31|0.9|0.66|0.82|1333333|1600000|62106513|156547000|14318000|89578500|246073520|246463700|1059178|130.06|-18.76|402
2020-11-01 14:50:38|russ2000_2_0344|JAG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:38|russ2000_2_0345|JAX|24|202006|202006|18|201509|202003|27.22|6.43|0.69|0.43|0.64|0.37|1.36|0.74|0.18|0.24|1.47|1.13|0|0|3.02|-15.8|7.74|7|1.13|1.04|0.54|2.01|0|0|10056286|17315000|177860000|87786800|78060840|76414000|742356|5.2|-55.63|4200
2020-11-01 14:50:39|russ2000_2_0346|JCAP|22|202006|202006|15|201606|202003|14.2|9.37|23.05|18.1|16.05|8.13|1.12|1.08|0.12|0.5|-18.87|-11.01|7.47|6.77|6.92|-4.58|1.8|2|4.16|1.97|0.74|1.89|0|0|32146545|15459000|137000|863331500|398729534|395416372|4445199|17.14|-13.2|16
2020-11-01 14:50:39|russ2000_2_0347|JELD|22|202006|202006|13|201706|202009|57.41|47.56|0.97|0.87|0.64|0.55|8.97|2.74|-1.11|2.12|-2.49|-2.06|0|0|7.78|2|5.82|6|2.27|1.25|2.42|2.76|0|0|155434158|457655000|1049752000|3577037300|2272504580|2281115180|12033240|22.6|15.38|23300
2020-11-01 14:50:40|russ2000_2_0348|JILL|21|202006|202006|10|201612|201906|10.61|4.02|0.69|0.52|0.37|0.06|2.05|0.51|1|-5.35|0|0|0|0|-7.33|-46.44|8.71|9|6.16|5.08|3|1.19|0|0|31217250|31762000|267038000|263118800|29717432|29694084|1522686|0.6633|-56.18|3748
2020-11-01 14:50:40|russ2000_2_0349|JNCE|19|202006|202006|4|201909|202009|7|13.16|1.02|0.92|3.32|1.66|2.2|2.19|0|0|-7.1|0|0|0|-8.36|66.37|0|0|5.61|4.64|4.24|0.15|0|0|187543176|127205000|25162000|151986100|277970400|277872480|19000462|8.16|140.35|130
2020-11-01 14:50:41|russ2000_2_0350|KALA|18|202006|202006|-154|202106|198200|0|0|63.38|67.83|59.99|68.44|3.48|3.26|1.19|0.56|-20.15|-24.99|0|0|-66.28|-59.46|1|1|6.55|11.64|0.73|-1.21|0|0|106864533|184559000|31793000|307587200|418732500|417779250|8058391|7.5|97.11|136
2020-11-01 14:50:41|russ2000_2_0351|KDMN|22|202006|202006|-154|202106|198200|0|0|111.12|43.42|63.62|49.19|5.36|5.6|1.1|0.02|-27.5|-15.82|0|0|-3456.33|-87.35|2.76|2|6.04|18.1|1.66|0.99|0|0|81370632|182295000|19779000|535088400|670700632|636671112|9638920|3.92|46.9|115
2020-11-01 14:50:42|russ2000_2_0352|KIDS|19|202006|202006|-154|202106|198200|0|0|8.76|11.57|7.36|10.49|6.5|3.7|-0.05|0.09|-5.59|-15.22|0|0|-19.32|-12.93|8.07|7|5.4|13.58|0.61|1.22|0|0|33158375|113054000|24131000|805790300|897460480|805854672|7326075|45.92|30.23|94
2020-11-01 14:50:42|russ2000_2_0353|KINS|82|202006|202006|66|200209|201903|16.94|52.64|1.29|-0.68|1.53|0.46|2.37|0.7|0.69|0.33|-4.7|6.75|2.76|3.48|3.29|-0.96|3|3|0.34|0.33|0.34|1.07|0|0|47816879|185620200|7361800|-93212600|62846889|63227972|152476|5.89|-31.25|97
2020-11-01 14:50:43|russ2000_2_0354|KLXE|14|202006|202006|4|201806|201906|86.52|87.41|0.88|0.52|0.62|0.05|1.11|0.33|0.93|2.44|-7.06|2|0|0|-16.94|-74.06|4.33|1|9.47|7.05|3.12|5.37|0|0|104427273|98500000|234100000|177833900|32928000|19600000|454328|3.92|-90.03|1370
2020-11-01 14:50:44|russ2000_2_0355|KNSA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.8|4.15|0|0|0|0|0|0|0|0|0|0|2.05|4.86|-0.54|0.6|0|0|257611727|252398000|6533000|787684500|1040082460|887244012|5459435|15.32|80.02|137
2020-11-01 14:50:44|russ2000_2_0356|KNSL|23|202009|202009|17|201606|202009|38.42|63.61|3.26|8.03|6.16|10.11|4.98|8.07|0.06|0.08|-0.42|-1.88|0.41|0.18|14.39|16.17|0|0|2.7|3.34|0.32|0.91|54605000|36497000|621883050|1103585000|42390000|3246374100|4309821124|4318417260|24602794|190.18|84.09|275
2020-11-01 14:50:45|russ2000_2_0357|KOD|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|6.52|8.56|0|0|0|0|0|0|0|0|0|0|4.42|8.29|1.68|1.67|0|0|150413500|417134000|2697000|2230281300|2644733070|2662661858|16157487|59.21|311.75|48
2020-11-01 14:50:45|russ2000_2_0358|KREF|19|202009|202009|14|201703|202009|18.09|18.37|32.15|38.51|11.79|6.68|1.06|0.88|2.29|3.99|-27.22|-16.51|9.15|10.41|2.82|0.83|0|0|2.27|3.42|0.33|1.02|0|0|137181875|301375000|0|4766728800|917272842|917482773|3957342|16.53|-15.36|
2020-11-01 14:50:46|russ2000_2_0359|KURA|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.98|5.35|0|0|0|0|0|0|0|0|0|0|4.28|5.32|4.31|1.93|0|0|141724550|338869000|8760000|1393145200|1722390832|1582035120|22650497|30.64|78|71
2020-11-01 14:50:46|russ2000_2_0360|KZR|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.48|1.41|0|0|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|97774273|157471000|7478000|66409500|221801712|207815080|1074269|4.84|47.56|40
2020-11-01 14:50:47|russ2000_2_0361|LAND|36|202006|202006|27|201212|201909|246.24|59.45|21.03|15.26|9.81|6.05|2.09|1.08|1.97|1.61|-12.55|-5.86|4.73|3.57|0.16|0.65|1.84|2|2.6|1.63|0.87|0.71|0|0|10594338|24779000|30179400|798794500|333517598|321705870|1884515|15.02|26.66|
2020-11-01 14:50:47|russ2000_2_0362|LASR|14|202006|202006|6|201806|201912|979.59|3447.92|3.89|4.44|4.18|4.86|5.71|4.32|0.08|0.07|-7.66|-0.34|0|0|0.94|-11.58|5.67|5|5.27|4.83|2.54|2.73|0|0|117362273|120899000|52429000|806865200|912198000|896395960|6253738|23.48|49.94|1100
2020-11-01 14:50:48|russ2000_2_0363|LAUR|25|202006|202006|14|201612|202006|16.71|2.61|1.54|1.26|0.83|0.96|1.79|1.22|4.06|0.69|2.19|20.23|0|0|6.65|-5.83|2.15|3|1.44|3.48|0.78|1.31|0|0|442190429|629551000|1600049000|3736599600|2789065600|2787857120|15580450|13.28|-19.88|50000
2020-11-01 14:50:49|russ2000_2_0364|LAWS|142|202006|202006|123|198912|202009|47.33|25.97|1.01|1.04|1.06|1.11|2.39|3.1|0.04|0.01|3.22|2.95|1.65|0|7.31|12.61|4.44|10|0.85|0.67|0.95|1.84|0|0|12057719|10012000|24379000|361310500|369573622|381496940|772881|41.03|5.94|1770
2020-11-01 14:50:50|russ2000_2_0365|LBC|16|202009|202009|11|201712|202009|11.16|10.31|8.43|5.35|4.62|3.3|1.04|0.72|2.13|1.84|7.69|14.79|2.13|2.75|3|2.41|0|0|0.4|0.43|1.02|0.72|4721670615|5383519000|693196500|837565000|19262000|718172300|437624335|438800850|351585|8.35|-26.3|285
2020-11-01 14:50:51|russ2000_2_0366|LBRT|20|202009|202009|10|201712|202006|12.11|15.88|0.99|0.72|0.79|0.68|3.62|1.78|0.36|0.21|5.04|3.67|3.45|2.5|7.62|-5.12|4.87|2|5.3|4.92|2.97|3.79|0|0|58097167|84819000|720726000|1092076300|902340263|665503080|8202263|7.99|-26.22|2571
2020-11-01 14:50:51|russ2000_2_0367|LCII|143|202006|202006|142|198503|202009|49.03|25.31|0.76|1.43|0.67|1.15|2.48|3.27|0.51|0.86|2.09|-0.59|2.55|2.54|13.05|8.08|3.83|7|3.2|2.71|1.16|1.87|0|0|15493524|62272000|463904000|3313417500|2673193500|2680527510|15206131|106.29|15.72|10500
2020-11-01 14:50:52|russ2000_2_0368|LCNB|83|202009|202009|79|200012|202009|13.97|9.22|1.04|0.19|3.46|2.53|1.49|0.74|0.19|0.13|3.6|6.92|4.22|5.27|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|130595614|182421000|41038000|26027500|176449455|176602335|219456|13.65|-22.65|332
2020-11-01 14:50:53|russ2000_2_0369|LEGH|11|202006|202006|7|201812|202009|12.18|10.86|2.1|2.17|1.96|1.96|1.49|1.39|0.18|0.16|-9.19|-1.15|0|0|11.88|12.22|5.57|6|1.03|0.28|0.94|1.53|0|0|1925000|1024000|24728000|367460300|330949296|331080624|448516|13.68|-15.56|800
2020-11-01 14:50:54|russ2000_2_0370|LEVL|14|202006|202006|10|201803|202009|13.77|7.65|1.06|0.52|2.96|1.55|1.22|0.67|1.06|2.77|-16.61|-54.69|0.84|1.22|5.24|3.81|0|0|1.07|0.34|0.93|0.77|1233275000|1821351000|286136182|581284000|15882000|38987100|120655080|120447600|97798|15.6|-35.32|253
2020-11-01 14:50:54|russ2000_2_0371|LEXEA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:50:54|russ2000_2_0372|LILA|25|202006|202006|-154|202106|198200|0|0|2.82|2.51|0.8|0.4|0.96|0.6|8.6|3.51|-7.47|-23.11|0|0|-3.36|-4.19|4.67|5|0.85|0.39|1.49|1.15|0|0|651104545|1752400000|4155400000|9349771300|1502513925|1506014400|2626463|8.25|-48.63|10000
2020-11-01 14:50:55|russ2000_2_0373|LILAK|25|202006|202006|-154|202106|198200|0|0|2.82|2.51|0.79|0.4|0.96|0.59|8.6|3.51|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.5|3.28|1.58|1.19|0|0|651104545|1752400000|4155400000|9329734400|1482480406|1485934208|13981870|8.14|-49.89|10000
2020-11-01 14:50:55|russ2000_2_0374|LIND|34|202006|202006|16|201603|202003|142.1|14.76|2.29|2.94|1.92|1.64|3.51|5.05|1.77|4.78|-0.87|-9.57|0|0|1.06|-10.38|6.12|5|1.09|3.54|0.69|4.22|0|0|78306319|80897000|500971000|744681000|424294984|423301016|5372058|8.51|-50.09|650
2020-11-01 14:50:56|russ2000_2_0375|LITE|26|202006|202006|16|201609|202009|189.31|43.18|2.61|3.1|2.7|3.47|3.9|3.24|0.3|0.64|-0.68|2.34|0|0|2.39|5.12|5.82|6|9.19|9.34|1.47|0.56|0|0|530670833|1553800000|471700000|5235952500|5669452547|5807549000|108015823|75.13|41.33|5473
2020-11-01 14:50:57|russ2000_2_0376|LIVN|109|202006|202006|58|200306|201712|51.65|68.31|13.83|2.53|13.91|2.24|12.68|1.65|0.44|0.49|-2.06|-3.69|0|0|-15.83|-8.81|4.67|7|6.6|5.2|0.71|1.36|0|0|61825005|232549000|236784000|2614315000|2200244112|2197703310|23349818|45.21|-38.73|4000
2020-11-01 14:50:58|russ2000_2_0377|LIVX|41|202006|202006|-154|202106|198200|0|0|5.2|4.86|4.86|3.79|105.7|19.93|0.15|-1.54|-4.9|-4.41|0|0|-375.64|-260.08|1.9|4|4.36|9.45|2.52|0.76|0|0|3764370|10391000|3543000|192729300|185742315|153536549|2137171|2.595|28.78|109
2020-11-01 14:50:59|russ2000_2_0378|LJPC|106|202006|202006|-154|202106|198200|0|0|50.85|1.56|71.91|4.16|2.58|33.9|0.04|0|-18.7|-0.55|0|0|-121.63|-917.99|1.42|5|5.62|12.43|2.05|2.1|0|0|44332981|71415000|27619000|42760300|110255158|110123780|1812009|4.03|-54.2|91
2020-11-01 14:51:00|russ2000_2_0379|LKSD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:00|russ2000_2_0380|LLEX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:00|russ2000_2_0381|LMAT|66|202006|202006|44|200909|202009|38.61|40.16|2.7|6.31|3.05|5.79|3.15|4.31|0.02|0.42|0.05|-1.68|1.23|1.14|6.44|10.38|6.64|8|2.34|10.21|0.56|1.22|0|0|24159083|25050000|32419000|696930800|656510701|663579470|4042809|32.53|-4.6|479
2020-11-01 14:51:01|russ2000_2_0382|LNTH|30|202006|202006|17|201606|202009|20.13|42.23|2.36|2.83|1.56|1.56|13.09|1.64|0.4|0.44|-12.75|0.75|0|0|12.08|2.98|7.28|7|2.44|2.77|1.86|0.8|0|0|57280778|90309000|122903000|983369800|846457360|546520450|5264607|12.67|-49.45|508
2020-11-01 14:51:02|russ2000_2_0383|LOB|27|202009|202009|21|201506|202009|33.05|28.78|2.24|5.07|4.56|3.8|2.46|1.76|0.38|2.99|-17.09|-44.5|0.57|0.47|10.78|2.94|0|0|4.08|3.2|1.27|1.36|2497400875|5706044000|566717750|1381853000|256434000|1393020100|1027790080|1052451368|7178761|25.33|41.16|640
2020-11-01 14:51:02|russ2000_2_0384|LOGC|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.53|7.64|0.32|0.34|0|0|0|0|0|0|0|0|0.87|2.05|0.92|0.93|0|0|46646900|36697000|8075000|188030100|288180132|211800080|1418222|9.08|-16|41
2020-11-01 14:51:03|russ2000_2_0385|LOVE|14|202006|202006|-154|202106|198200|0|0|1.51|1.59|1.6|1.43|4.93|4.61|0.01|0|-13.23|0|0|0|-18.07|-12.56|9.56|10|11.29|15.67|1.76|4.97|0|0|37249845|54835300|25741000|322695900|377531154|373716486|6341668|25.74|60.8|781
2020-11-01 14:51:03|russ2000_2_0386|LQDA|14|202006|202006|-154|202106|198200|0|0|77.6|68.14|62.8|53.42|10.77|20.94|-0.41|0.49|-29.12|-53.56|0|0|-274.28|-118.2|3.67|2|2.21|5.25|0.15|0.44|0|0|35367409|23586400|10720000|175234900|139603032|140116680|1385688|4.92|38.2|64
2020-11-01 14:51:03|russ2000_2_0387|LTHM|12|202006|202006|8|201809|202009|30.01|83.63|3.7|4.86|3.41|4.24|2.56|2.3|0.15|0.37|0|0|0|0|16.77|2.28|5.13|3|12.38|18.48|2.26|2.07|0|0|15250000|17200000|545000000|1503376900|1311876852|1311414000|22190912|8.97|34.08|800
2020-11-01 14:51:04|russ2000_2_0388|MARK|56|202006|202006|-154|202106|198200|0|0|35.42|28.19|36.43|18.92|9.38|10.41|-1.72|-0.33|-14.28|-12.02|0|0|-172.04|-549.11|3.36|3|2.83|10.4|2.84|3.38|0|0|7045849|10233000|626000|108609800|116308413|104438880|4128480|1.17|1.36|80
2020-11-01 14:51:05|russ2000_2_0389|MAXR|82|202006|202006|48|200809|202009|27.49|5.55|2.46|2.47|1.79|1.01|3.09|1.69|1.15|2.68|-4.68|14.48|2.55|0.16|8.01|7.63|2.9|4|11.55|13.67|0.46|1.96|0|0|74952007|177000000|993000000|3758175100|1513858000|1546280000|33175467|24.94|236.84|5800
2020-11-01 14:51:06|russ2000_2_0390|MBCN|83|202009|202009|79|200012|202009|13.06|13.88|9.59|-0.52|9.99|2.58|1.33|0.87|0.66|0.12|2.22|4.56|3.19|3.11|6.49|5.94|0|0|0.65|1.06|0.22|1.28|516943501|1193963000|80923659|159065000|18633000|-18867700|123097330|123245940|167512|19.3|-15.1|194
2020-11-01 14:51:07|russ2000_2_0391|MBIN|17|202009|202009|12|201709|202009|8.77|4.15|0.97|8.01|3.94|1.94|1.66|1.04|0.61|2.14|0|0|1.51|1.57|12.38|10.03|0|0|0.52|0.23|1.17|0.9|4014544714|6908628000|746694600|708063000|29362000|1689359800|566575776|566904933|937836|19.71|19.17|329
2020-11-01 14:51:07|russ2000_2_0392|MBIO|20|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.22|2.51|0|0|0|0|0|0|0|0|0|0|1.66|3.92|1.67|1.14|0|0|55674813|85361000|9308000|106805200|175365540|141822450|4688934|3.15|-3.37|51
2020-11-01 14:51:08|russ2000_2_0393|MBTF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:08|russ2000_2_0394|MCB|17|202009|202009|12|201709|202009|15.9|6.67|0.28|-4.86|3.97|1.72|1.43|0.71|0.58|0.17|-3.87|5.17|0|0|6.36|6.56|0|0|0.86|0.66|1.39|1.32|1987344429|3394739000|474083200|950238000|15065000|-661144400|232254400|234066000|366113|28|-28.81|171
2020-11-01 14:51:08|russ2000_2_0395|MCFT|26|202006|202006|19|201506|202003|25.33|7.25|1.37|1.14|1.17|0.9|21|6.75|-2.61|2.22|0|0|0|0|22.92|-13.04|7.95|7|2.29|3.4|1.9|3.12|0|0|9844375|16319000|40481000|422352000|330073029|327830811|6411477|17.49|15.32|884
2020-11-01 14:51:09|russ2000_2_0396|MCRB|26|202006|202006|-154|202106|198200|0|0|13.39|87.49|15.81|69.64|8.69|34.85|-0.07|-0.38|-7.33|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|138107087|63940000|26562000|2488793700|2126981258|2075298522|27017811|28.31|631.3|108
2020-11-01 14:51:09|russ2000_2_0397|MCRN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:10|russ2000_2_0398|MDGL|63|202006|202006|4|200909|201009|1.57|1.42|77.9|221.03|88.02|278.02|7.87|5.35|0.16|0.49|-9.61|-27.38|0|0|-133.54|-123.6|5.75|4|7.95|15.91|1.69|1.29|0|0|130804140|384380000|1785000|1448585600|1832965613|1832395709|18445600|118.73|40.04|29
2020-11-01 14:51:10|russ2000_2_0399|MEDP|24|202009|202009|16|201609|202009|67.27|34.17|3.45|4.3|3.37|4.7|3.21|5.05|0.3|0|0.34|1.88|0|0|7.82|15.12|4.59|6|3.41|1.95|0.53|1.2|0|0|53952600|219227000|179520000|3776673600|3995900625|4171404000|54030857|111.75|26.35|3400
2020-11-01 14:51:11|russ2000_2_0400|MEET|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:11|russ2000_2_0401|MESA|13|202006|202006|9|201806|202009|7.61|3.64|1.44|1.29|0.34|0.17|0.61|0.23|2.58|1.71|-27.85|13.87|0|0|2.86|2.27|2.78|2|3.66|3.4|2.27|2.84|0|0|70875182|64934000|1365207000|803311200|104472185|104132050|1168405|2.95|-56.26|3400
2020-11-01 14:51:12|russ2000_2_0402|METC|19|202006|202006|9|201806|202009|12.28|11.67|2.57|0.81|2.77|0.79|1.65|0.85|0.08|0.12|-26.23|-52.76|0|0|6.18|6.42|4.38|5|2.52|0.5|1.17|0.93|0|0|21536841|9759000|183145000|160232600|149176650|149464000|405207|3.5|-13.56|395
2020-11-01 14:51:13|russ2000_2_0403|MFSF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:13|russ2000_2_0404|MGEN|30|202006|202006|1|201709|201712|195.8|208.6|14.33|9.1|9.77|12.21|2.88|2.07|0.02|0.42|-41.56|-36.14|0|0|-94.69|-108.98|2.29|1|2|2.77|2.87|2.62|0|0|29278511|30582000|963000|22087900|41134908|41134908|630452|0.775|-14.5|46
2020-11-01 14:51:14|russ2000_2_0405|MGPI|131|202009|202009|121|199006|202009|30.11|16.29|1.03|1.92|0.97|1.74|2.14|2.67|0.21|0.22|1.84|1.22|1.57|1.16|5.85|13.86|2.28|6|4.29|12.99|1.28|1.31|0|0|6989644|19966000|134506000|706680500|672134542|671570234|4842246|39.74|-20.01|341
2020-11-01 14:51:15|russ2000_2_0406|MGTA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.57|1.89|0|0|0|0|0|0|0|0|0|0|4.05|3.32|2.51|2.25|0|0|134665727|176501000|9070000|151617400|328040160|269360240|1541524|6.8|-33.72|72
2020-11-01 14:51:15|russ2000_2_0407|MGTX|14|202006|202006|-154|202106|198200|0|0|22.16|17.43|33.06|27.81|4.14|2.86|0|0|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|146994527|194811200|53728000|299873600|494678176|489478828|1532436|13.24|-16.99|168
2020-11-01 14:51:16|russ2000_2_0408|MITK|126|202006|202006|124|198909|202009|74.65|91|3.72|4.87|3.94|5.54|11.9|4.41|-3.46|0|-2.97|-0.33|0|0|-32.06|5.49|4.83|9|4.97|2.8|1.28|1.02|0|0|9800542|49219000|9321000|476792700|525942872|540532720|6236831|12.74|32.02|284
2020-11-01 14:51:17|russ2000_2_0409|MJCO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:17|russ2000_2_0410|MLNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:17|russ2000_2_0411|MLP|94|202006|202006|87|199803|201912|74.84|86.08|5.99|26.68|4.86|26.53|6.19|9.31|-0.13|0|-24.75|-18.52|0.06|0|2.22|-38.38|2.59|2|1.08|0.67|0.75|0.04|0|0|2034000|340000|19124000|209225000|208729702|208478678|241447|10.82|10.05|11
2020-11-01 14:51:18|russ2000_2_0412|MLVF|55|202006|202006|50|200803|202009|74.52|13.26|3.52|5.12|138089.99|2.99|1.05|0.63|1.11|1.08|-0.26|-4.04|0.31|0|-0.03|2.28|0|0|0.33|0.26|0.43|1.24|601589088|884444000|105457875|91166000|9154000|153369000|89798000|88953120|187212|11.8|-47.12|82
2020-11-01 14:51:19|russ2000_2_0413|MNLO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:19|russ2000_2_0414|MNOV|67|202009|202009|-154|202106|198200|0|0|56.93|79.22|145.25|72.41|3.17|3.2|0.18|0|-7.21|-27.76|0|0|-41.9|-20.36|1|1|2.79|7.63|0.97|1.62|0|0|48202212|61661300|32900|173759300|235420624|231039984|4293215|5.24|-33.81|8
2020-11-01 14:51:20|russ2000_2_0415|MOGA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:21|russ2000_2_0416|MPB|92|202006|202006|89|199806|202009|16.53|7.37|2.42|4.94|3.63|1.66|1.74|0.6|1.06|1.36|3.65|-22.89|2.84|4.16|5.11|5.37|0|0|0.13|0.38|0.24|0.47|602613217|2326313000|85692011|60309000|39982000|416679600|145549404|146276424|155800|17.31|-31.64|446
2020-11-01 14:51:22|russ2000_2_0417|MRNS|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.23|16.99|0|0|0|0|0|0|0|0|0|0|5.18|12.03|2.65|-0.29|0|0|45953581|105896000|2105000|1473050900|1570201895|1282050925|29275609|12.85|91.12|50
2020-11-01 14:51:22|russ2000_2_0418|MRSN|18|202006|202006|-154|202106|198200|0|0|146.01|576.94|116.68|562.3|6.34|4.66|0.02|0.02|-25.03|-10.32|0|0|-104.75|-54.42|0|0|4.7|9.78|1.74|3.01|0|0|113791400|288376000|13510000|990443200|1273257944|1131131484|22485560|18.62|1078.48|83
2020-11-01 14:51:23|russ2000_2_0419|MSBI|22|202006|202006|18|201603|202009|20.13|7.98|1.85|0.02|2.48|1.17|1.2|0.46|1.05|1.36|-0.86|10.23|3.87|8.13|3.8|2.85|0|0|1.85|3.02|1.36|0.88|3541267684|4943107000|726857053|1148206000|103359000|5534000|290445980|299919000|1670609|12.85|-50.67|1010
2020-11-01 14:51:23|russ2000_2_0420|MSGN|47|202006|202006|43|200912|202009|25.48|3.22|6.73|2.1|12.16|0.89|0.72|0.91|-0.72|-1.96|2.72|16.14|0|0|21.77|37.54|5.19|9|6.47|19.03|0.63|1.27|0|0|199070022|196837000|25911000|1426892400|545953188|549327570|4789849|9.57|-41|700
2020-11-01 14:51:24|russ2000_2_0421|MTEM|64|202006|202006|4|201512|201612|0.99|0.77|17.28|21.47|27.52|22.1|6.17|9.76|0.02|0.26|-24.29|-10.49|0|0|-77.23|-130.42|0|0|3.5|2.88|3.52|1.01|0|0|51545844|91006000|29490000|468833800|499905588|499322460|4282655|10.92|100|226
2020-11-01 14:51:25|russ2000_2_0422|MVBF|70|202006|202006|61|200506|202009|32.59|7.13|8.94|-0.59|7.45|1.45|1.8|0.86|0.94|0.18|-4.64|14.19|0.56|2.13|3.67|7.6|0|0|0.71|0.82|0.31|1.24|602942499|1863963000|96231173|312599000|24586000|-73451500|191135348|191828446|324491|15.97|-24.54|494
2020-11-01 14:51:26|russ2000_2_0423|MYOK|24|202006|202006|-154|202106|198200|0|0|59.95|184.49|63.35|191.83|5.85|7.95|0|0|-12.96|-9.24|0|0|-30.25|-21.36|0|0|6.21|10.04|1|2.06|0|0|273496182|918053000|70892000|6307859600|7267575071|6799949538|55187884|136.33|162.08|275
2020-11-01 14:51:26|russ2000_2_0424|NBN|132|202006|202006|122|199003|202009|14.27|7.24|3.4|-0.12|2.01|2.12|0.95|0.92|2.04|0.26|-1.02|7.76|2.01|0.22|3.37|11.3|0|0|0.43|1.95|0.35|2.22|417229795|1012352000|73721976|208575000|9670000|-15412500|150782480|154596800|588782|18.4|-17.01|182
2020-11-01 14:51:28|russ2000_2_0425|NCBS|35|202009|202009|19|201512|202009|15.09|10.62|-0.3|-4.02|3.65|3.12|1.49|1.03|0.3|0|2.2|5.67|0|0|8.52|9.41|0|0|1.98|2.54|0.64|0.85|1862985813|3712808000|450938500|853564000|59896000|-296760400|556803560|573350390|1613227|54.61|-18.89|570
2020-11-01 14:51:28|russ2000_2_0426|NCSM|18|202006|202006|6|201706|201812|7905.51|27.16|2.55|0.21|2.51|0.16|1.64|0.33|0.16|0.25|-4.3|3.96|0|0|-30.14|-37.65|5.38|8|2.75|0.5|2.07|1.82|0|0|24044600|31259000|30792000|36561000|28024682|28107486|33295|0.594|-70.3|395
2020-11-01 14:51:29|russ2000_2_0427|NE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:29|russ2000_2_0428|NEO|84|202009|202009|68|200306|202006|653.35|972|4.92|9.74|4.41|9.49|30.25|6.15|-0.05|0.25|-5|-4.36|0|0|1193.85|-0.84|5.26|6|4.92|3.63|0.67|0.64|0|0|21205941|283608000|131523000|3978005700|4095173656|3979951430|25024319|36.89|62.59|1700
2020-11-01 14:51:30|russ2000_2_0429|NEOS|26|202006|202006|-154|202106|198200|0|0|22.58|0.86|21.36|0.43|13.41|56.86|-1.34|-2.33|-25.63|8.29|0|0|-71.16|-51.11|3.71|9|6.65|4.49|1.31|1.81|0|0|46123000|12679000|9428000|51448100|26385130|26382372|85332|0.5303|-65.18|213
2020-11-01 14:51:31|russ2000_2_0430|NERV|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.55|2.3|0|0|0|0|0|0|0|0|0|0|4.53|8.59|1.42|1.32|0|0|62464911|35248400|191300|95783200|129250464|128084358|2291028|3.18|-61.78|13
2020-11-01 14:51:31|russ2000_2_0431|NEXT|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.57|4.7|0|0|0|0|0|0|0|0|0|0|0.33|1.22|0.16|-0.05|0|0|27224413|37579000|151055000|321971100|350150000|349816240|3408705|2.98|-47.74|74
2020-11-01 14:51:32|russ2000_2_0432|NGVT|24|202006|202006|18|201603|202009|30.08|12.27|3.28|2.62|2.67|1.7|10.51|3.9|2.28|2.54|-2.34|2.48|0|0|12.71|9.25|6.05|5|2.28|2.78|1.83|2.5|0|0|65504545|177600000|707500000|3193265700|2039849904|2045332800|12741786|49.44|-41.73|1850
2020-11-01 14:51:32|russ2000_2_0433|NH|22|202006|202006|-154|202106|198200|0|0|7.47|4.97|5.87|3.15|4.8|35.72|2.43|-2.55|-48.96|-16.74|0|0|-41.74|-34.1|2.88|5|1.51|1.5|1.51|2.12|0|0|49963316|37526000|20982000|431583400|259574796|259345710|729532|2.34|176.56|398
2020-11-01 14:51:33|russ2000_2_0434|NHTC|90|202006|202006|69|200209|201912|9.89|22.17|0.59|-0.43|0.88|0.92|4.44|0.92|-10.27|0|15.3|19.18|3.3|10.64|-96.06|-6.1|5.78|8|9.57|0.32|1.66|1.13|0|0|34267424|93206000|3695000|-28783100|64422900|64431360|131637|5.64|-21.86|152
2020-11-01 14:51:34|russ2000_2_0435|NIHD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:34|russ2000_2_0436|NINE|16|202006|202006|-154|202106|198200|0|0|0.92|0.55|0.56|0.06|1.1|0.51|1.22|5.24|-12.1|12.74|0|0|-18.72|-76.46|2.67|1|2.65|1.78|2.32|4.54|0|0|55067214|88678000|115258000|313273100|35767438|33723946|285130|1.13|-81.69|1469
2020-11-01 14:51:35|russ2000_2_0437|NK|26|202006|202006|-154|202106|198200|0|0|5608.1|15455.93|7699.67|15887.58|3.05|4.41|0|0|-7.99|-6.56|0|0|-62.55|-51.24|0|0|4.24|5.47|1.6|2.92|0|0|139485217|110623000|69022000|638152400|747344727|684967870|8139046|6.935|468.44|148
2020-11-01 14:51:35|russ2000_2_0438|NMRK|16|202006|202006|11|201712|202009|17.87|10.29|1.68|1.34|1.06|0.43|3.76|1.35|2.86|3.52|6.34|-4.15|5.25|5.09|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|165194214|306395000|293778000|2797815600|773699040|771219360|4386852|4.32|-52.32|5900
2020-11-01 14:51:36|russ2000_2_0439|NODK|20|202006|202006|14|201703|202009|42.3|14.82|1.54|1.03|1.71|1.32|1.41|1.13|0|0|-5.82|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|40251444|67858000|10140000|298447800|365350968|372005628|332045|16.89|-2.29|186
2020-11-01 14:51:36|russ2000_2_0440|NOVT|86|202006|202006|82|200003|202009|39.21|89.27|1.74|6.33|1.82|6.11|2.41|8.57|0.31|0.5|-3.66|0.24|0|0|0.18|6.64|3.84|7|1.69|1.12|1.54|0.67|0|0|85170453|97494000|109576000|3822786400|3703280370|3747891860|12959541|105.34|32.13|2290
2020-11-01 14:51:37|russ2000_2_0441|NPTN|46|202006|202006|39|201012|202009|89.78|19.03|0.82|0.6|0.84|0.77|1.48|1.69|0.2|0.2|-9.47|0.9|0|0|-7.86|8.03|4.49|8|6.16|8.53|1.19|0.64|0|0|75834651|102201000|87714000|235970300|301741230|314615490|7293868|6.09|4.78|1690
2020-11-01 14:51:38|russ2000_2_0442|NRC|94|202006|202006|30|201303|202009|40.2|34.9|5.86|9.7|6.13|9.73|16|27.25|0.27|0.72|5.18|6.38|1.51|1.63|18.22|52.92|4.6|10|0.99|0.65|1.13|1.31|0|0|13233819|11957000|13667000|1262745600|1241819271|1263712800|1434923|49.21|-24.15|480
2020-11-01 14:51:39|russ2000_2_0443|NRE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:39|russ2000_2_0444|NSA|28|202006|202006|21|201506|202009|1230.75|363.44|10.94|11.43|5.74|4.91|2.21|3.24|1.76|1.9|-16.19|0.35|4.07|4.07|0.65|0.7|2.36|3|2.97|7.7|0.77|0.5|0|0|13987333|17271000|25575000|4656576100|2262809109|2231149100|17045709|32.71|-0.36|459
2020-11-01 14:51:40|russ2000_2_0445|NSSC|146|202006|202006|113|199206|202009|24.66|51.09|1.43|4.13|1.26|4.29|2.25|5.53|0.39|0.05|0.86|0.39|0|0|4.66|11.05|3.29|9|1.85|4.57|0.44|2.19|0|0|2661895|18248000|15483000|416819900|431163900|431977000|2018408|23.5|-7.92|1161
2020-11-01 14:51:41|russ2000_2_0446|NTB|21|202009|202009|16|201609|202009|15.27|7.76|-7.11|-7.58|3.88|2.23|2.11|1.13|0.16|0.2|8.27|12.88|5.03|7.9|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5255438158|5337223000|159195000|-4024466700|1116397328|1135923520|4166980|22.28|-26.17|1512
2020-11-01 14:51:42|russ2000_2_0447|NTGN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:42|russ2000_2_0448|NTLA|22|202006|202006|-154|202106|198200|0|0|30.94|16.41|32.57|19.77|3.14|3.32|0|0|-10.81|-16.15|0|0|-31.79|-40.83|0|0|12.2|20.32|2.03|0.8|0|0|269838526|436804000|39871000|730959100|1167437096|1060975720|16280489|19.88|52.08|270
2020-11-01 14:51:42|russ2000_2_0449|NTRA|26|202006|202006|-154|202106|198200|0|0|4.78|16.93|4.81|16.09|30.95|19.96|0.45|0.81|-11.08|-6.05|0|0|-763.42|-43.53|6.76|7|3.84|6.21|1.66|1.26|0|0|194755870|571174000|47400000|5748452100|6072097080|5711944560|62929663|72.24|85.96|1039
2020-11-01 14:51:43|russ2000_2_0450|NVCR|25|202009|202009|2|202003|202009|609.41|585.84|21.98|26.46|22.79|26.22|22.33|36.88|0.7|0.56|-4.36|-0.05|0|0|-33.79|3.23|6.15|10|4.22|5.28|1.81|0.44|0|0|230840435|234461000|36298000|11088916100|11323377073|11982276618|130238221|111.31|34.28|782
2020-11-01 14:51:43|russ2000_2_0451|NVEE|35|202006|202006|28|201309|202009|25.27|36.9|1.5|1.6|1.31|1.12|2.58|1.87|0.34|0.94|-9.19|-9.02|0|0|9.75|3.06|7.81|8|4.47|8.89|1.07|0.97|0|0|23443515|65212000|74579000|980297300|687793626|665424423|3685782|52.77|-18.59|3362
2020-11-01 14:51:44|russ2000_2_0452|NVTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:51:44|russ2000_2_0453|NWFL|95|202009|202009|91|199712|202009|15.93|12.67|2.86|0.51|3.75|3.2|1.44|1.05|0.78|0.61|2.46|1.37|3.31|4.07|5.92|5.22|0|0|0.33|0.86|0.18|0.48|481338934|1086238000|90197130|321876000|14040000|-6788100|199355904|153629440|231332|24.32|-17.67|220
2020-11-01 14:51:45|russ2000_2_0454|NXGN|140|202009|202009|110|199303|202009|60.33|79.63|2.44|1.54|2.84|1.55|3.94|2.03|0.02|0.15|2.06|-1.36|2.23|0|13.39|2.02|4.32|8|5.68|2.44|0.81|0.92|0|0|48619365|103440000|47524000|810751200|850191160|849617860|4216108|12.74|-18.7|2754
2020-11-01 14:51:46|russ2000_2_0455|NXRT|27|202009|202009|17|201606|202009|20.48|34.65|10.21|11.93|4.33|5.47|2.28|2.78|3.13|3.41|-4.01|-11.24|3.39|2.82|2.7|7.84|2|2|1.57|3.12|0.95|1.84|0|0|29885767|70282000|0|2349255400|1088424395|1078015450|7109193|44.35|-6.75|3
2020-11-01 14:51:47|russ2000_2_0456|NYMX|94|202006|202006|-154|202106|198200|0|0|376.58|2019.19|373.75|1935.16|803.98|175.19|0.69|0|-4.48|0|0|0|-497.66|-228.9|2.92|1|1.81|4.86|1.11|1.13|0|0|1773359|767000|169100|187071700|178888002|176455062|333811|2.46|22.8|4
2020-11-01 14:51:48|russ2000_2_0457|OBNK|15|202009|202009|10|201803|202009|21.26|15.82|2.1|0.62|3.85|2.14|1.41|0.8|0.7|0.7|-4.02|-2.76|1.17|1.73|5.29|2.9|0|0|1.94|1.13|0.95|1.56|4042709273|5372222000|783676917|1019171000|80025000|-78149000|502100976|501240168|815979|21.36|-36.69|751
2020-11-01 14:51:49|russ2000_2_0458|ODT|16|202009|202009|-154|202106|198200|0|0|0|0|0|0|5.66|3.12|0|0|0|0|0|0|0|0|0|0|3.15|5.98|1.54|-0.16|0|0|151311500|188258000|3211000|329140800|517398808|412053888|9888499|13.43|-48.41|152
2020-11-01 14:51:49|russ2000_2_0459|OFED|44|202006|202006|39|201012|202009|30.41|32.04|1.27|0.01|7.8|7.39|1.42|1.36|0.05|0.06|3.71|6.22|1.99|1.86|4.73|3.97|0|0|0.13|0.12|0.06|1.04|350381732|421092000|103153317|125242000|9367000|84500|120326468|122363971|17195|21.47|-5.75|77
2020-11-01 14:51:50|russ2000_2_0460|OLLI|26|202006|202006|21|201506|202009|35.07|27.3|3.12|3.55|3.05|3.51|4.04|4.67|0.21|0|-2.33|0.58|0|0|11.42|19.46|6.76|8|10.37|13.88|0.85|2.18|0|0|51071783|305110000|507309000|5389380400|5693578422|5752381590|51401197|87.09|47.77|8300
2020-11-01 14:51:50|russ2000_2_0461|OOMA|26|202006|202006|-154|202106|198200|0|0|1.47|1.91|1.72|1.89|6.27|9.24|-0.06|0|-8.85|-0.42|0|0|-54.92|-34.56|8.67|10|2.07|6.75|0.31|0.35|0|0|42451826|25342000|11635000|290722000|316064000|313696342|1912216|14.11|31.02|848
2020-11-01 14:51:51|russ2000_2_0462|OPBK|15|202009|202009|11|201712|202009|11.69|6.65|0.43|-1.72|2.81|1.63|1.22|0.61|0.06|0.07|10.74|10.31|3.36|4.55|11.03|9.91|0|0|0.82|0.33|-1.2|0.46|937338309|1120720000|138668150|181465000|12398000|-84942600|86522436|86444072|143316|5.72|-40.49|171
2020-11-01 14:51:52|russ2000_2_0463|OPI|50|202006|202006|45|200906|202009|35.74|13.54|9.17|5.08|4.97|1.6|1.27|0.6|0.89|1.31|-4.01|23.78|9.28|10.62|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|23647574|24485000|1337958000|3151708600|999267584|996756320|4739338|20.72|-32.06|570
2020-11-01 14:51:53|russ2000_2_0464|OPTN|16|202006|202006|-154|202106|198200|0|0|12.28|4.47|16.47|4.22|7.53|16.08|1.82|8.32|-12.49|-14|0|0|-65.91|-83.01|3|6|13.14|15.07|0.81|0.93|0|0|151346000|125266000|2790000|182451000|179369970|179041590|1655646|3.9|-44.29|224
2020-11-01 14:51:53|russ2000_2_0465|ORC|38|202006|202006|24|201403|202003|133.82|6.7|26.01|0.05|30.97|4.79|1.03|1|0.02|0|-18.29|-5.16|17.46|16.67|0.92|-8.96|0|0|6.31|7.76|0.51|2.3|0|0|86572254|175269000|0|171904000|347172960|332214102|5126880|5.01|-12.87|
2020-11-01 14:51:54|russ2000_2_0466|ORRF|87|202009|202009|83|199912|202009|18.64|6.84|2.23|-1.52|3.8|1.34|2.11|0.62|0.99|0.92|0.61|-5.2|2.18|5.16|4.28|4.73|0|0|1.18|0.61|0.44|1.13|879845952|2279483000|196742726|565595000|35476000|-206928200|143404800|141120000|238324|12.8|-42.14|460
2020-11-01 14:51:55|russ2000_2_0467|OSBC|111|202009|202009|107|199312|202009|22.07|7.73|1.4|-2.68|2.65|1.77|2.81|0.75|0.69|0.34|2.82|11.3|1.51|0.53|5.71|7.14|0|0|3.68|1.15|0.91|1.76|1570538738|2479243000|221070972|761561000|44914000|-440105300|220739742|225616739|525082|7.495|-35.57|535
2020-11-01 14:51:56|russ2000_2_0468|OSG|146|202006|202006|19|201512|202009|6.85|4.98|2.13|1.38|0.9|0.49|0.55|0.49|0.41|1.17|0|0|0|0|1.49|5.23|1.42|3|1.08|0.96|1.35|-0.39|0|0|222591829|74192000|1086095000|547853200|184761180|194338322|433888|2.14|19.89|713
2020-11-01 14:51:57|russ2000_2_0469|OSMT|12|202006|202006|-154|202106|198200|0|0|2|2.24|1.2|1.42|1.65|2.64|1.28|2.05|-15.14|-7.09|0|0|-33.96|-36.48|4.38|6|1.13|3.07|3.6|2.64|0|0|75307200|140376000|32939000|473213700|317895387|318451535|1805319|5.41|40.89|379
2020-11-01 14:51:57|russ2000_2_0470|OSPN|82|202006|202006|63|200412|202009|44.48|54.81|3.36|2.84|3.74|3.21|10.39|3.29|-0.01|0|-0.23|0|0|0|7.52|5.85|5.34|9|5.12|6.03|1.89|-0.44|0|0|67904884|110780000|22948000|734857500|845295840|838986880|8233594|20.96|48.99|782
2020-11-01 14:51:58|russ2000_2_0471|OVBC|99|202009|202009|95|199612|202009|18.37|10.94|2.92|-0.89|3.03|2|1.61|0.74|0.89|0.28|2.93|4.47|2.96|4.07|5.48|5.23|0|0|0.53|1.06|0.1|-0.02|591117398|911847000|71504253|196648000|22391000|-59919300|98907684|98907684|78207|20.66|-40.91|244
2020-11-01 14:52:00|russ2000_2_0472|OVID|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.14|11.93|0|0|0|0|0|0|0|0|0|0|1.85|6.69|2.01|1.38|0|0|62496540|41253900|116000|322277500|327651254|319184754|8078044|5.74|77.16|60
2020-11-01 14:52:00|russ2000_2_0473|OVLY|72|202009|202009|68|200309|202009|17.23|7.64|-2.4|-4.94|3.13|1.94|1.12|0.76|0.4|0.25|2.23|-3.68|1.51|2.44|7.53|9.88|0|0|0.29|0.38|0.27|0.29|572358022|1299864000|142860596|358073000|15291000|94148500|94148484|93169800|86185|11.46|-22.29|192
2020-11-01 14:52:01|russ2000_2_0474|PAR|145|202006|202006|104|199112|201712|40.95|42.5|0.75|3.95|0.76|3.52|1.79|10.78|0.14|1.52|-0.59|-3.08|0|0|-1.46|-22.16|3.37|6|1.62|17.64|0.87|3.33|0|0|6365952|58775000|15948000|785060900|739339908|739064440|10545191|40.51|70.42|1000
2020-11-01 14:52:02|russ2000_2_0475|PARR|103|202006|202006|19|201506|202003|32.16|10.11|1.87|0.3|0.43|0.08|2.78|0.93|1.09|2.92|-14.23|-3.51|0|0|-14.14|-17.71|1.97|4|3.22|3.34|0.78|2.98|0|0|39391577|142869000|1330311000|1368219400|365187340|360604050|3361695|6.77|-71.12|1408
2020-11-01 14:52:04|russ2000_2_0476|PBIP|67|202006|202006|58|200603|202009|54.16|7.92|4.04|-3.91|7.69|2.86|1.37|0.67|0.51|2.27|0.15|2.45|1.31|2.66|1.92|2.41|0|0|0.38|0.67|0.05|-0.28|463268313|727149000|131682866|503774000|7177000|-126835600|85869380|86926542|138393|10.54|-36.3|87
2020-11-01 14:52:05|russ2000_2_0477|PCB|14|202009|202009|10|201803|202009|10.8|9.45|-0.22|-2.2|2.92|1.8|1.22|0.59|0.25|0.57|-2.66|-1.75|1.34|4.32|9.88|6.34|0|0|0.52|0.44|0.26|0.94|1447203900|1646930000|301462091|386364000|12385000|-121178200|135185805|135134823|136366|8.79|-49.22|251
2020-11-01 14:52:05|russ2000_2_0478|PCSB|20|202006|202006|14|201703|202009|73.92|20.46|4.64|2.77|7.4|3.81|1.34|0.74|0.2|0.39|2.32|2.26|0.98|1.33|2.32|2.45|0|0|1.74|1.17|0.55|0.83|1172145824|1373255000|161678059|172471000|20853000|136408500|202790484|185110348|802548|12.07|-42.09|175
2020-11-01 14:52:06|russ2000_2_0479|PCYO|83|202003|202003|79|200009|202006|195.3|26.3|232.75|8.55|199.67|9.28|3.55|2.86|0.44|0|-0.4|0.03|0|0|-7.02|11.66|1.1|2|0.89|1.57|0.67|0.31|0|0|7502908|17074800|61496700|215736800|0|0|0||0|29
2020-11-01 14:52:07|russ2000_2_0480|PDLB|17|202006|202006|4|201812|201912|89.78|86.35|5.78|4.46|5.31|3.7|1.41|0.98|0.42|0.76|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.81|0.66|0.5|0.23|764764929|936219000|79736071|90431000|32102000|178337400|152006526|147500388|101804|8.82|-37.27|183
2020-11-01 14:52:08|russ2000_2_0481|PDVW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:08|russ2000_2_0482|PEBK|143|202009|202009|111|199212|202009|23.57|7.28|0.88|-1.51|2.13|1.47|1.23|0.64|0.9|0.61|1.75|-5.72|2.08|3.82|5.17|5.96|0|0|0.15|0.46|0.53|0.49|632214886|1186396000|116182571|287124000|19057000|-112358900|89301125|89197744|126911|15.43|-42.14|337
2020-11-01 14:52:09|russ2000_2_0483|PETQ|18|202006|202006|2|201903|201909|147.22|127.67|1.97|1.54|1.1|0.98|4.8|2.92|0.69|1.12|-2.66|-4.93|0|0|-1.47|-3.47|5.46|5|13.96|18.25|1.6|1.17|0|0|29909333|117023000|77239000|1225677900|935849760|804071000|10624566|32.92|20.76|1866
2020-11-01 14:52:10|russ2000_2_0484|PFBI|98|202006|202006|95|199612|202009|13.25|6.92|0.7|-4.96|2.35|2.11|0.99|0.62|0.35|0.03|3.8|5.14|2.92|5.56|5.63|9.07|0|0|0.28|0.64|0.52|1.09|783127577|1608151000|143980753|541945000|36708000|-375023400|158471640|159031080|308580|10.8|-36.9|375
2020-11-01 14:52:11|russ2000_2_0485|PFGC|25|202006|202006|19|201509|202006|28.53|29.74|0.26|0.26|0.17|0.16|3.16|2.3|1.62|1.17|-5.9|-28.18|0|0|5|-3|8|9|1.49|1.96|0.94|2.25|0|0|43115565|420700000|1920200000|6558873600|4622673582|4420974000|36562408|34.62|-24.76|20000
2020-11-01 14:52:11|russ2000_2_0486|PFNX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:11|russ2000_2_0487|PFSW|84|202006|202006|59|200412|201909|89.84|133|0.35|0.51|0.33|0.42|2.21|2.73|0.8|0.82|-8.61|-0.86|0|0|-9.24|-1.48|4.14|8|2.9|1.92|1.36|2.48|0|0|16351744|9680000|49838000|166415500|135460458|132462000|710375|6.69|140.23|1800
2020-11-01 14:52:12|russ2000_2_0488|PI|23|202009|202009|-154|202106|198200|0|0|4.45|3.43|4.24|4.15|5.47|5.54|0.49|0.49|-21.17|-18.21|0|0|-14.91|-21.81|7.47|8|17.53|12.81|1.8|1.89|0|0|67162250|105120000|31464000|554551400|606076350|598566600|5681947|26.35|-13.02|132
2020-11-01 14:52:13|russ2000_2_0489|PIRS|27|202006|202006|-154|202106|198200|0|0|8.55|0.51|13.27|1.91|9.03|2.32|0|0|-16.69|-19.08|0|0|-79.39|-31.68|0|0|3|3.46|0.8|1.92|0|0|62738804|77214000|23780000|31251100|108466344|108407970|832436|2.07|-59.15|127
2020-11-01 14:52:14|russ2000_2_0490|PJT|27|202009|202009|20|201509|202009|62.5|27.39|2.87|3.07|2.51|2.46|30.09|15.01|0.24|0|2.54|3.08|0.45|0.33|-12.81|10.89|5.19|7|2.23|1.12|1.42|0.64|0|0|98184125|138461000|191490000|2714235900|2326417874|2431297418|8112638|60.61|48.92|597
2020-11-01 14:52:14|russ2000_2_0491|PKBK|71|202009|202009|67|200312|202009|12.01|5.13|4.07|0.28|3.37|2.25|1.19|0.73|0.84|1.41|-1.25|-8.41|2.37|5.12|6.88|8.82|0|0|0.39|0.8|0.82|1.01|599943103|1508561000|41942485|442722000|6908000|-28713700|141478254|143012544|242017|11.94|-37.13|101
2020-11-01 14:52:15|russ2000_2_0492|PLAN|12|202006|202006|-154|202106|198200|0|0|17.64|20.48|16.4|18.82|20.06|27.42|0|0|-1.4|-0.3|0|0|-55.34|-50.42|7.88|9|5.18|10.98|1.5|2.44|0|0|281627500|304894000|86761000|7431458500|7710587100|7656842250|99345791|55.35|35.57|1601
2020-11-01 14:52:16|russ2000_2_0493|PLNT|26|202006|202006|21|201506|202009|64.27|146.71|9.04|12.7|6.17|9.52|201.84|210.74|-27.11|-2.47|0|0|0|0|7.7|3.7|4.81|4|6.36|10.36|0.83|1.75|0|0|179952304|423553000|305147000|6678122300|5329760280|4927504920|93442045|61.62|6.48|1735
2020-11-01 14:52:16|russ2000_2_0494|PLSE|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|7.31|7.02|0|0|0|0|0|0|0|0|0|0|8.59|9.35|2.46|1.71|0|0|27703421|37765000|12340000|259484500|296506710|253815120|1097844|11.79|-21.75|82
2020-11-01 14:52:17|russ2000_2_0495|PMBC|82|202006|202006|79|200012|202009|40.92|53.14|4.04|-1.99|3.57|1.62|1.31|0.59|1.36|0.61|0|0|0|0|0.45|0.71|0|0|1.39|0.51|0.75|0.57|756741056|1428526000|122479067|287587000|1110000|-108213700|87892440|88214220|107188|3.72|-56.43|160
2020-11-01 14:52:18|russ2000_2_0496|PQG|16|202006|202006|12|201709|202009|94.18|22.22|2.72|2.13|1.27|0.93|1.33|0.79|1.51|1.08|-5.85|2.63|0|0|1.75|1.66|2.33|3|0.37|0.19|0.88|1|0|0|68842786|88640000|1182958000|3218122600|1395829908|1391992668|2565748|10.26|-35.63|3279
2020-11-01 14:52:18|russ2000_2_0497|PRMW|113|202006|202006|110|199212|202006|61.12|74.5|1.16|1.69|0.8|0.95|2.99|1.69|1.33|1.12|-3.13|1.44|0.76|1.69|2.9|-4.32|2.79|8|2.44|4.39|0.84|1.47|0|0|51143638|211100000|872600000|3571916900|2272274060|2271020200|13159215|14.2|13.87|11580
2020-11-01 14:52:19|russ2000_2_0498|PRNB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:20|russ2000_2_0499|PRPL|19|202006|202006|-154|202106|198200|0|0|1.4|2.33|0.57|2.19|58.35|70.63|2.57|2|-0.96|-0.11|0|0|-8.47|10.18|9.36|10|1.21|10.44|0.33|3.1|0|0|13536905|95402000|38285000|1289777200|1348615224|1342365420|42606193|24.86|204.74|1065
2020-11-01 14:52:20|russ2000_2_0500|PRSP|10|202006|202006|5|201812|202003|42.65|32.02|1.35|1.18|0.82|0.7|1.88|2.32|1.13|1.71|0.7|2.95|1.1|1.34|-3.16|-16.77|4.43|5|1.42|1.09|1.41|1.32|0|0|104909091|122000000|299000000|5306745000|3124628885|3124448000|18434965|19.45|-25.54|14000
2020-11-01 14:52:20|russ2000_2_0501|PRTK|66|202006|202006|2|200806|200812|1.17|0.79|15.1|10.74|15.61|6.8|2.29|8.07|-0.18|-4.12|0|0|0|0|-63.51|-50.71|2.09|3|6.57|8.33|-3.82|0.71|0|0|111466528|186818000|3100000|320103300|245115198|236037218|4216986|5.41|45.43|102
2020-11-01 14:52:21|russ2000_2_0502|PRTY|28|202006|202006|18|201503|201909|46.92|4.81|1.35|1.05|0.58|0.13|1.72|0.08|-1.93|-13.87|-2.76|18.91|0|0|-1.78|-51.91|5.17|5|8.58|7.52|1.82|5.19|0|0|54497769|154133000|978721000|2030292400|287491360|242889660|17254011|2.6|-54.47|18300
2020-11-01 14:52:22|russ2000_2_0503|PSDO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:22|russ2000_2_0504|PTE|81|202006|202006|31|200503|201212|14.61|9.23|8.48|2.15|8.62|5.36|5.76|1.37|-0.01|0.13|0|0|0|0|-244|-145.27|4.07|2|4.85|7.14|1.19|1.55|0|0|13428498|30504000|16288000|13816600|40474616|39965432|452293|1.04|-71.02|153
2020-11-01 14:52:23|russ2000_2_0505|PTI|23|202006|202006|-154|202106|198200|0|0|26.72|23.08|22.42|22.02|2.83|1.28|-0.08|0|-45.38|-158.55|0|0|-125.78|-87.98|0|0|5.19|3.16|2.44|2.75|0|0|62037476|48866000|12310000|9267400|57398440|57362470|909136|1.1|24.62|44
2020-11-01 14:52:24|russ2000_2_0506|PTN|92|202006|202006|42|200912|202006|9.94|2.93|21.24|2.83|51.07|3.59|8.61|1.36|0.08|0|-27.24|-17.63|0|0|-141.97|55.82|3.47|2|2.25|3.99|1.2|1.44|0|0|21919379|82852300|1406300|25823400|108675633|111292250|577822|0.4728|-45.73|20
2020-11-01 14:52:24|russ2000_2_0507|PTVCB|106|202006|202006|118|199009|202003|20.94|26.28|1.62|0.22|1.93|0.42|1.15|0.56|0.02|0.06|5.08|5.83|2.69|3.05|5.78|-2.1|0|0|0.74|0.9|0.75|0.61|0|0|75329854|108925000|42542000|97696900|186621942|186170270|180509|13.13|-24.76|500
2020-11-01 14:52:26|russ2000_2_0508|PUB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:26|russ2000_2_0509|PUMP|19|202006|202006|10|201803|202009|12.51|19.33|1.05|0.25|1.01|0.28|2.15|0.44|0.52|0|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|70488882|37306000|979600000|372341500|409610152|409333260|5986931|4.06|-55.34|700
2020-11-01 14:52:27|russ2000_2_0510|PVAC|144|202006|202006|14|201703|202009|38.35|1.18|5.95|1.79|6.57|0.39|4.39|0.25|0.64|0.94|5.25|-5.2|0|0|-2.11|11.32|1.72|3|7.45|15.05|2.25|5.71|0|0|21442910|21945000|1102572000|680769600|149480645|149394950|6090680|9.85|-66.12|94
2020-11-01 14:52:28|russ2000_2_0511|PVBC|27|202009|202009|21|201506|202009|27.49|13.67|3.54|2.29|5.23|2.66|1.63|0.63|0.39|0.31|0|0|0|0|4.53|4.14|0|0|0.6|0.28|0.46|0.83|713682957|1120485000|100534292|81865000|19107000|143324200|151689217|141621421|346415|7.79|-69.33|144
2020-11-01 14:52:28|russ2000_2_0512|PYX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:29|russ2000_2_0513|QCRH|100|202009|202009|97|199606|202009|19.37|7.53|4.82|0.54|2.34|1.69|1.28|0.76|2.49|0.4|-7.11|1.74|0.58|0.88|3.39|7.2|0|0|0.31|0.73|0.47|1.32|1249372198|4349775000|184952282|68932000|72915000|590927100|432897094|435690173|1243128|27.41|-28.55|697
2020-11-01 14:52:30|russ2000_2_0514|QES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:30|russ2000_2_0515|QHC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:30|russ2000_2_0516|QTNA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:30|russ2000_2_0517|QTRX|15|202006|202006|-154|202106|198200|0|0|13.16|16.43|13.39|15.7|14.36|9.57|0.27|0.07|-7.29|-8.3|0|0|-52.76|-36.8|5|5|2.86|2.44|1.56|2.14|0|0|66403385|88806000|24473000|981266200|957585062|955277246|5876748|33.74|53.64|248
2020-11-01 14:52:31|russ2000_2_0518|QUOT|30|202006|202006|-154|202106|198200|0|0|3.3|1.51|3.55|1.59|3.5|2.54|0.2|0.65|-2.02|-0.4|0|0|-7.71|-12.43|6.72|7|6.39|3.07|0.35|1.58|0|0|222441704|211872000|32191000|627236500|667258272|665026560|3559143|7.38|-0.92|1072
2020-11-01 14:52:31|russ2000_2_0519|RAMP|146|202006|202006|119|199003|201912|62.99|4.05|5.21|6.82|4.53|8.72|3.33|3.22|0.61|0|5.36|7.82|0.39|0|7.18|-9.06|2.43|5|3.34|2.58|1.22|1.48|0|0|116258260|649895000|33036000|2760583200|3406735204|3394558900|24473085|51.77|20.51|1150
2020-11-01 14:52:33|russ2000_2_0520|RARX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:33|russ2000_2_0521|RBB|19|202009|202009|13|201706|202009|11.52|7.04|3.85|1.91|4.18|1.99|1.26|0.53|0.5|0.73|4.19|14.82|2.29|3|7.72|5.37|0|0|0.84|1.08|0.91|0.78|1775666133|2436520000|219346688|336892000|23965000|195557700|223843662|224603442|461885|11.34|-42.41|350
2020-11-01 14:52:33|russ2000_2_0522|RBBN|82|202006|202006|61|200409|201912|76.18|20.53|6.1|1.29|6.74|0.71|5.24|1.03|0.06|0.72|-0.49|-10.91|0|0|-20.75|-24.69|4.2|8|3.96|1.72|2.45|0.5|0|0|203845585|80992000|111942000|872884300|560595816|559149210|1247761|3.87|-34.37|2209
2020-11-01 14:52:34|russ2000_2_0523|RBNC|27|202009|202009|21|201506|202009|18.89|9.54|1.09|0.13|3.6|1.85|1.3|0.79|0.64|0.36|-4.03|-4.54|1.56|2.69|4.49|4.86|0|0|1.25|1.39|0.36|1.83|1068604913|2530062000|240621667|349292000|49646000|2853700|241201700|239671950|533084|14.5|-40.46|302
2020-11-01 14:52:35|russ2000_2_0524|RC|34|202006|202006|31|201212|202009|105.85|32.94|13.65|20.44|4.09|2.88|1.01|0.77|2.31|4.48|-29.82|-80.55|10.96|12.05|4.12|0.41|0|0|1.72|1.58|0.67|1.39|0|0|63238303|257017000|4263000|3933731400|614575360|604956800|4489579|11.2|-31.28|737
2020-11-01 14:52:36|russ2000_2_0525|RCKT|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.62|4.73|0|0|0|0|0|0|0|0|0|0|8.94|17.32|2.58|1.74|0|0|136778400|249803000|64834000|1058013500|1261186200|1260923310|5597384|22.86|80.88|79
2020-11-01 14:52:36|russ2000_2_0526|RCKY|119|202009|202009|111|199212|202009|22.21|11.24|0.71|0.63|0.48|0.69|1.07|1.05|0.6|0|4.45|4.39|2.69|2.26|3.85|8.6|3.89|9|0.9|1.25|1.02|1.09|0|0|3864088|19947000|30004000|160726000|180673012|182103220|858822|24.83|-25.28|1929
2020-11-01 14:52:37|russ2000_2_0527|RCM|48|202006|202006|42|201003|202009|81.53|171.5|2.44|2.12|2.56|2.11|58.19|43|0.34|1.97|-1.13|-3.2|0|0|0.32|7.6|4.05|6|6.15|7.47|-0.22|1.26|0|0|135469605|123100000|180600000|2663579800|1978677820|2844979200|39923608|17.15|64.12|22500
2020-11-01 14:52:38|russ2000_2_0528|RCUS|14|202006|202006|-154|202106|198200|0|0|38.67|43.33|54.84|51.66|2.57|2.6|0|0|-10.64|-22.48|0|0|-34.06|-50.48|0|0|4.31|9.97|0.76|1.43|0|0|245626636|462473000|8264000|650021000|1010247026|832263552|9755081|17.14|88.35|139
2020-11-01 14:52:39|russ2000_2_0529|RDFN|18|202006|202006|-154|202106|198200|0|0|3.85|5.39|3.93|5.44|7.46|13.98|0.23|0.43|-5.61|-1.87|0|0|-54.41|-13.98|6.69|6|12.82|6.49|1.12|2.23|0|0|255903600|453408000|89111000|4723924600|4962762392|4932350029|72996099|49.93|196.5|3377
2020-11-01 14:52:39|russ2000_2_0530|REPH|32|202006|202006|2|201512|201606|431|715.36|2.09|1.79|1.68|0.64|3.43|9.78|-1.61|-7.56|-17.54|-1.78|0|0|-50.61|-28.54|4.83|6|2.41|2.43|0.25|1.16|0|0|29274563|22787000|42448000|143412000|49641690|49512330|660065|2.1|-79.2|215
2020-11-01 14:52:40|russ2000_2_0531|REPL|13|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.99|3.34|0|0|0|0|0|0|0|0|0|0|2.28|2.32|2.91|3.19|0|0|137995900|261759000|59527000|675441700|1056924166|917630146|5048944|23.02|65.61|122
2020-11-01 14:52:41|russ2000_2_0532|RETA|23|202006|202006|-154|202106|198200|0|0|68.08|167.85|71.83|203.62|40.13|14.13|-0.63|0|-11.04|-10.15|0|0|-293.22|-157.86|0|0|6.75|10.54|1.79|0.98|0|0|220101524|610419000|4267000|2663311900|3271840958|3240754236|30266364|97.42|12.5|220
2020-11-01 14:52:41|russ2000_2_0533|REVG|21|202006|202006|8|201612|201812|62.96|46.17|0.63|0.39|0.46|0.21|2.31|1.03|0.82|0.81|4.02|6.54|2.04|2.55|1.74|-3.23|4.88|5|5.45|2.85|2.39|2.84|0|0|16431611|17300000|207000000|871388200|498288170|495605825|2137291|7.85|-35.75|8040
2020-11-01 14:52:42|russ2000_2_0534|RGCO|107|202006|202006|104|199409|202009|17|16.75|1.63|4.88|1.12|3.02|1.63|2.12|0.93|1.29|2.28|-1.08|4.49|2.94|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|2911154|1201200|194050000|306263300|191056530|191335585|257010|23.45|-20.74|107
2020-11-01 14:52:43|russ2000_2_0535|RGNX|24|202006|202006|4|201803|201903|24.46|19.83|46.52|12.74|49.46|16.79|3.86|2.58|-0.02|0|-7.44|0|0|0|-13.94|-30.22|3.05|3|7.07|11.63|0.11|1.12|0|0|201706727|269186000|41331000|758245700|1026248320|1025312640|10233286|27.52|-22.7|257
2020-11-01 14:52:43|russ2000_2_0536|RICK|101|202006|202006|99|199509|202006|23.47|15.46|1.58|2.05|1.1|1.28|1.93|1.2|0.66|0.92|1.66|9.27|0.64|0.69|3.15|-0.92|4.64|8|2.1|11.91|0.8|2.3|0|0|6268507|14795000|207922000|313775100|186150000|186150000|1916359|20.4|-7.05|2200
2020-11-01 14:52:45|russ2000_2_0537|RILY|54|202006|202006|21|201506|202009|64.01|24.1|1.88|2.44|1.45|1.12|1.88|2.06|-3.87|2.99|-4.82|-0.02|2.19|3.89|2.53|3.21|5.95|6|1.95|2.81|0.46|1.23|0|0|51835281|106253000|56923000|1483859200|648161864|676439568|2651031|25.06|1.43|982
2020-11-01 14:52:45|russ2000_2_0538|RLGT|62|202006|202006|57|200606|202009|76.96|25.57|0.26|0.33|0.25|0.31|7.23|1.86|0.76|0.38|-26.24|0.08|0|0|2|5.96|6.11|9|1.36|1.65|0.86|1.1|0|0|198439000|34841000|31292000|273186400|255327444|259920548|1170569|5.14|-0.75|603
2020-11-01 14:52:46|russ2000_2_0539|RLH|90|202006|202006|81|199812|201903|94.18|161.6|1.61|0.33|0.87|0.62|0.88|0.42|1|0.04|0|0|0|0|-0.73|-13.25|1.78|4|1.48|5.98|0.83|1.54|0|0|17866800|33702000|39829000|29501000|54485515|54470250|113836|2.15|-66.82|285
2020-11-01 14:52:47|russ2000_2_0540|RMNI|21|202006|202006|-154|202106|198200|0|0|1.49|1.01|1.17|0.72|0.89|3.11|-0.08|0|0.42|0.06|0|0|-44.41|-69.62|9.4|10|0.26|0.35|-0.25|0.75|0|0|17983909|72672000|20742000|306621100|220666600|219893800|755019|3.22|-26.48|1300
2020-11-01 14:52:48|russ2000_2_0541|RMR|24|202006|202006|19|201512|202009|14.47|14.53|3.99|1.22|2.12|1.09|7.58|2.91|0|0|2.58|5.15|2.71|5.53|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|199993136|393655000|37903000|711820000|860234038|857009060|2157360|27.47|-37.74|50600
2020-11-01 14:52:48|russ2000_2_0542|ROKU|16|202006|202006|-154|202106|198200|0|0|10.34|15.9|9.31|16.73|23.45|23.18|0.02|0.1|-0.35|-1.31|0|0|-28.23|-18.84|9|9|7.27|5.27|1.57|1.93|0|0|292053071|885825000|422647000|22756201500|23521459200|23149523200|1862283074|188.8|85.53|1650
2020-11-01 14:52:49|russ2000_2_0543|ROX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:49|russ2000_2_0544|RPD|26|202006|202006|-154|202106|198200|0|0|6.51|8.38|6.19|8.3|22.36|34.44|0.76|4.06|-4.46|-1.47|0|0|-108.55|-23.94|7.57|8|5.07|11.18|1.54|1.09|0|0|142967435|315656000|120909000|3176118600|3120251488|3104604668|30655823|61.24|37.11|1544
2020-11-01 14:52:50|russ2000_2_0545|RRR|25|202009|202009|14|201603|201909|102.67|49.24|3.4|3.7|1.35|1.08|7.61|7.26|6.77|11.9|0|0|2.04|2.34|1.23|-5.92|5|4|2.95|3.69|2.04|3.31|0|0|185499091|270124000|3207325000|5225016400|2006057430|1205857800|26607268|17.1|-15.78|14000
2020-11-01 14:52:50|russ2000_2_0546|RTW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:50|russ2000_2_0547|RUBY|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.68|1.97|0|0|0|0|0|0|0|0|0|0|7.63|10.35|1.99|1.83|0|0|283519455|236538000|98309000|242847200|403532955|403213818|1072662|5.01|-36.18|199
2020-11-01 14:52:51|russ2000_2_0548|RUN|26|202006|202006|15|201609|202006|58.43|216.89|4.78|13.79|2.48|11.07|1.95|11.01|1.55|2.73|-34.06|-14.18|0|0|1.39|-0|1.19|1|12.44|15.17|0.68|2.87|0|0|221222565|269569000|4852779000|12287046000|15115045470|9269902530|349201236|77.07|351.05|4800
2020-11-01 14:52:51|russ2000_2_0549|RUSHB|103|202009|202009|97|199606|202009|16.72|16.91|0.49|0.52|0.23|0.35|1.31|1.32|1.9|0.96|8.64|12.1|1.33|1.2|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|99524330|259543000|1284810000|2535291600|1616274816|1666948052|322471|29.5333|11.55|7244
2020-11-01 14:52:53|russ2000_2_0550|RVSB|93|202006|202006|90|199803|202009|16.86|7.83|1.51|-2.6|2.71|1.64|1.09|0.63|0.64|0.38|4.09|9.54|2.22|4.7|3.7|6.37|0|0|0.32|1.7|0.49|0.83|598305696|1158749000|92565065|295833000|17613000|-146830200|92318825|92122115|257732|4.15|-45.7|252
2020-11-01 14:52:54|russ2000_2_0551|RYTM|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.37|4.23|0|0|0|0|0|0|0|0|0|0|4.16|4.56|0.79|1.8|0|0|180952643|228626000|5263000|727424100|955985052|955623163|8914131|21.67|0.37|70
2020-11-01 14:52:54|russ2000_2_0552|SAFE|19|202009|202009|3|201912|202009|55.77|54|35.68|31.59|19.71|20.79|2.38|2.55|0.95|1.18|-23.81|-17.3|1.12|1.02|1.35|2.26|1.17|1|1.79|2.37|0|0|0|0|63678714|65222000|28828000|4584001000|3177657000|3177160200|15362192|62.1|0|
2020-11-01 14:52:55|russ2000_2_0553|SAIL|15|202006|202006|8|201809|202009|1410.06|989.25|8.42|10.02|8.39|10.75|5.73|8.01|-0.79|0.71|-4.51|-2.89|0|0|-1.22|0.55|7|7|5.18|9.54|2.32|2.24|0|0|195399308|470602000|48292000|3435408100|3585318990|3624572430|49197130|39.57|111.72|1168
2020-11-01 14:52:55|russ2000_2_0554|SBBX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:52:55|russ2000_2_0555|SBOW|144|202006|202006|12|201706|202006|9.31|0.41|2.52|2.3|2.35|0.21|1.61|0.54|1.18|5.38|-4.37|-20.51|0|0|-13.33|-34.88|2.2|4|7.87|6.36|0.96|4.57|0|0|15475972|6610000|537301000|504682200|46899441|46806300|467404|3.93|-59.01|86
2020-11-01 14:52:57|russ2000_2_0556|SBPH|23|202006|202006|-154|202106|198200|0|0|95.04|-0.33|117.18|31.08|4.87|0.99|0|0|-13.07|-13.07|0|0|-127.23|-144.09|0|0|1.14|0.45|1.07|1.55|0|0|35315238|23521000|4619000|-408000|23112990|22849814|94851|1.34|-54.63|30
2020-11-01 14:52:57|russ2000_2_0557|SBT|16|202006|202006|12|201709|202009|10.73|5.57|4.89|-2.8|3.91|1.22|1.77|0.45|1.35|1.19|8.02|6.51|0.68|1.33|6.49|-0.15|0|0|0.51|0.52|1.14|0.46|2345746714|2892082000|171228786|890837000|28653000|-346146600|150431372|150023517|204769|3.01|-69.16|311
2020-11-01 14:52:58|russ2000_2_0558|SCPH|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.25|2.08|0|0|0|0|0|0|0|0|0|0|2.24|0.83|0.63|0.4|0|0|84426077|119329000|1112000|103281000|203295600|173997730|445936|7.45|26.92|17
2020-11-01 14:52:59|russ2000_2_0559|SCWX|25|202006|202006|-154|202106|198200|0|0|1.98|1.3|2.14|1.49|1.53|1.28|0|0|-1.98|0|0|0|-4.98|-3.29|5.21|7|1.47|1.47|1.54|1.03|0|0|107025381|181494000|43599000|673272600|854734400|846736800|927147|10.4|-15.44|2685
2020-11-01 14:52:59|russ2000_2_0560|SELB|22|202006|202006|-154|202106|198200|0|0|215.7|735.02|285.56|1004.98|104.6|24.39|22.72|2.25|-23.56|-52.17|0|0|-365.28|-236.2|0|0|5.09|8.08|-0.84|1.38|0|0|67180421|59730000|12775000|220818600|250102544|240029032|2977230|2.48|43.82|39
2020-11-01 14:53:00|russ2000_2_0561|SENS|23|202006|202006|-154|202106|198200|0|0|71.45|10.27|59.35|5.89|24.55|7.32|-0.29|-1.55|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|54617309|21397000|1771000|135731700|95936727|85324359|629019|0.3873|-59.79|191
2020-11-01 14:53:00|russ2000_2_0562|SFST|83|202009|202009|74|200203|202009|26.73|11.18|5.52|-0.06|2.99|1.85|1.38|0.85|1.81|0.16|-2.85|-11.32|0|0|3.11|7.88|0|0|0.36|1.07|0.59|0.87|648539218|2188643000|49642427|167800000|61344000|54961600|186790590|188821605|528602|24.15|-39.91|242
2020-11-01 14:53:01|russ2000_2_0563|SGC|147|202009|202009|119|199012|202009|21.76|11.33|0.79|0.93|0.73|0.73|1.51|1.94|0.22|0.42|5.1|6.7|3.45|1.29|7.7|9.43|3.72|9|0.19|0.81|0.35|1.5|0|0|4706773|5651000|40251000|427515100|356369107|352424653|1727038|23.23|44.11|3400
2020-11-01 14:53:02|russ2000_2_0564|SGH|18|202006|202006|11|201703|201912|30.61|30.5|0.72|0.59|0.6|0.54|4.82|2.18|-10.3|0.69|0|0|0|0|13.46|-0.24|6.86|7|5.77|6.92|0.83|0.71|0|0|76013250|150811000|79718000|660120800|0|0|0||0|1754
2020-11-01 14:53:03|russ2000_2_0565|SGRY|22|202006|202006|7|201512|201709|226.32|69|2.22|2.27|0.58|0.59|28.74|1.79|-8.36|4.34|-12.26|-8.3|0|0|-2.01|-2.43|2.93|2|5.66|4.15|3.24|4.29|0|0|113358409|326300000|816000000|4158277800|1113866850|1069596000|9225857|21.9|165.27|9600
2020-11-01 14:53:03|russ2000_2_0566|SHBI|83|202009|202009|79|200012|202009|17.59|8.65|0.99|-1.28|2.95|2.24|1.27|0.67|0.25|0.12|0.82|13.78|2.06|4.37|5.4|7.71|0|0|0.78|1.37|0.63|0.76|858203050|1504728000|124888194|295811000|29547000|-137258400|134153640|137524500|612019|10.98|-30.8|294
2020-11-01 14:53:04|russ2000_2_0567|SIBN|12|202006|202006|-154|202106|198200|0|0|6.77|8.68|7.07|9.36|5.61|6.3|0.04|0.36|-5.66|-13.82|0|0|-41.84|-36.24|8.75|9|2.01|1.56|1.25|2.39|0|0|86406500|137668000|4407000|580699600|755394236|675844472|4756107|23.72|34.24|262
2020-11-01 14:53:05|russ2000_2_0568|SIEB|94|202006|202006|91|199712|202009|74.87|29.36|3.91|-1.59|4.62|2.19|7.72|2.77|0.02|0.22|1.21|-3.28|0.28|0|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|21874089|173805000|4012000|-66793500|99011451|98798594|75677|3.23|-64.89|132
2020-11-01 14:53:06|russ2000_2_0569|SIFI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:07|russ2000_2_0570|SIGA|94|202006|202006|35|201112|202009|26.29|114.5|19.33|9.06|21.78|10.12|199.54|5.7|0.59|0|-4.24|6.79|0|0|-128.25|4.35|2.37|6|4.06|3.19|1.77|0.81|0|0|29009925|53065800|2366100|483624100|540110469|553151103|2197713|6.87|37.45|41
2020-11-01 14:53:08|russ2000_2_0571|SITE|23|202009|202009|13|201706|202009|51.17|47.82|1.59|2.36|1.26|2.05|11.07|6.94|2.14|0.55|-1.73|-0.18|0|0|8.24|9.97|8.11|9|10.12|8.01|1.24|1.35|0|0|38950000|274600000|347600000|5547375400|5391775350|5257752300|31700220|121.95|66.59|4600
2020-11-01 14:53:08|russ2000_2_0572|SKY|146|202009|202009|126|198903|202009|35.62|28.78|0.42|1.07|0.56|1.23|1.58|2.99|0.03|0.15|8.1|0.1|2.32|0|-1.39|10.12|2.43|8|2.13|1.53|1.14|2.27|0|0|66393244|264286000|107975000|1329243300|1516199260|1519491970|11632015|26.77|-11.03|6600
2020-11-01 14:53:10|russ2000_2_0573|SLCT|70|202006|202006|67|200312|202009|41.09|16.72|2.42|-1.13|3.73|2.51|1.52|0.6|0.5|0.27|-2.7|11.07|0|0|2.38|2.98|0|0|0.28|0.64|-0.22|1.08|564207157|1338753000|82404714|244516000|29846000|-59258300|127885654|129636419|249063|7.19|-31.59|213
2020-11-01 14:53:11|russ2000_2_0574|SLDB|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.54|2.3|0|0|0|0|0|0|0|0|0|0|5.18|3.01|1.18|0.69|0|0|91895462|40441000|13892000|53145700|109473028|97771093|316578|2.03|-80.37|121
2020-11-01 14:53:11|russ2000_2_0575|SLP|94|202003|202003|73|200203|202006|36.56|119.16|5.93|30.57|6.28|27.23|7.58|25.46|-0.1|0|3.54|0.7|2.2|0.4|14.53|22.98|4.85|8|1.09|5.32|0.41|0.07|0|0|5251381|7354500|1376200|1178942900|0|0|0||0|111
2020-11-01 14:53:12|russ2000_2_0576|SMBC|104|202009|202009|100|199509|202009|17.46|7.28|4.79|0.73|3.17|2.19|1.14|0.83|1.18|0.39|1.52|2.48|2.56|2.54|4.94|7.73|0|0|0.24|0.9|0.53|0.88|557396478|2184847000|61985224|218378000|65106000|97632200|215205228|215344350|293548|23.58|-33.73|492
2020-11-01 14:53:13|russ2000_2_0577|SMBK|71|202009|202009|67|200312|202009|87.23|9.06|-0.29|-2.14|3.51|1.88|0.81|0.59|0.99|1.03|3.74|-27.06|1.09|1.47|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|121322789|756449000|73934000|-190713800|207019188|206712054|335928|13.59|-35.76|399
2020-11-01 14:53:14|russ2000_2_0578|SMHI|18|202006|202006|-154|202106|198200|0|0|3.32|2.64|1.52|0.26|0.56|0.1|0.75|1.11|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|96450667|54698000|808634000|491842700|46738720|50449154|222212|2.03|-83.85|1615
2020-11-01 14:53:15|russ2000_2_0579|SMMF|83|202009|202009|79|200012|202009|16.36|6.5|6.36|-0.6|3.19|1.8|1.21|0.7|2.87|0.7|10.61|14.14|1.71|4.46|2.92|6.2|0|0|0.54|0.51|0.73|-0.2|966645090|2451769000|139860201|406975000|51847000|-25009200|191528844|191697678|180578|14.81|-42.73|383
2020-11-01 14:53:16|russ2000_2_0580|SMPL|14|202006|202006|10|201712|202006|42.87|71|3.9|3.97|3.45|2.95|2.02|1.93|0.35|0.48|-9.24|-27.32|0|0|4.84|1.88|4.38|4|2.53|3.81|0.75|0.74|0|0|100845588|95847000|11916000|2878295000|0|0|0||0|150
2020-11-01 14:53:16|russ2000_2_0581|SMTA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:17|russ2000_2_0582|SNBR|95|202009|202009|84|199909|202009|22.07|13.89|0.9|0.93|1.07|0.81|7.88|29.78|0.09|-0.33|4.16|8.2|0|0|30.88|125.59|5.87|10|10.46|9.91|1.57|3.24|0|0|48501835|1365000|489661000|1389729900|1357594870|1400488940|15216855|48.91|12.29|4476
2020-11-01 14:53:17|russ2000_2_0583|SND|20|202006|202006|16|201609|202009|308.22|2.92|3.01|0.38|2.73|0.28|28.32|0.23|3.96|0.12|-10.07|12.5|0|0|10.7|6.44|4.88|5|9.89|6.45|2.54|1.47|0|0|17677389|16643000|245379000|71144000|57022990|51933640|207463|1.31|-53.71|285
2020-11-01 14:53:18|russ2000_2_0584|SNDX|30|202006|202006|-154|202106|198200|0|0|104.48|246.44|157.54|336.44|3.17|3.85|0.03|0.13|-20.19|-25.71|0|0|-73.81|-79.52|0|0|4.13|11.66|2.08|1.2|0|0|86644120|186753000|739000|402129200|568447452|599391792|4562311|14.76|81.14|35
2020-11-01 14:53:19|russ2000_2_0585|SNNA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:19|russ2000_2_0586|SNR|30|202006|202006|11|201712|202009|35.25|14.29|7.27|6.27|2.14|1.17|1.5|1.53|4.21|7.14|19.16|34.95|11.62|9.75|-2.46|1.35|2|2|3.02|0.78|0.99|2.9|0|0|96668926|102325000|0|1776534200|332093600|329838800|2311131|4|-39.37|19
2020-11-01 14:53:20|russ2000_2_0587|SOI|18|202006|202006|12|201706|202006|272.45|11.84|8.66|1.98|3.46|1.13|5.47|1.36|0.01|0|13.66|14.92|5.73|6.62|7.42|0.48|5.46|4|6.68|1.79|1.58|2.53|0|0|34609133|63632000|260277000|345517900|282206080|181564920|1824032|6.34|-52.76|245
2020-11-01 14:53:20|russ2000_2_0588|SONA|59|202009|202009|55|200612|202009|30.02|9.09|5.04|4.87|3.83|2.2|1.14|0.54|0.49|0.55|0.63|-21.02|2.41|4.49|3.24|3.67|0|0|0.39|1.13|0.69|0.97|854284105|2151529000|67629948|307168000|38198000|119732100|211522052|211384040|766254|8.68|-44.24|350
2020-11-01 14:53:21|russ2000_2_0589|SONO|13|202006|202006|2|201903|201909|134.4|73.9|0.96|1.08|1.18|1.32|13.53|6.43|133.7|0.11|-2.96|2.71|0|0|-8.65|-20.5|9.56|10|7.2|5|1.49|1.51|0|0|263103091|329122000|108165000|1378327200|1674522498|1661869968|44503266|15.18|13.2|1446
2020-11-01 14:53:21|russ2000_2_0590|SPNE|26|202006|202006|-154|202106|198200|0|0|1.21|1.92|1.28|2.21|1.6|2.2|0.01|0.03|-9.9|-31.63|0|0|-33.33|-30.69|7.71|9|1.51|1.93|-0.04|2.03|0|0|28339913|100462000|35955000|300352400|391814280|390089700|1446698|14.3|17.59|386
2020-11-01 14:53:22|russ2000_2_0591|SPRO|16|202006|202006|-154|202106|198200|0|0|48.63|15.99|39.82|18.58|2.46|3.93|0|0|-26.1|-7.82|0|0|-72.74|-96.28|0|0|2.74|6.85|1.91|1.3|0|0|78133929|71360000|6842000|218466300|289826316|230268744|5842515|11.16|5.28|57
2020-11-01 14:53:22|russ2000_2_0592|SPXC|142|202006|202006|123|198912|202009|7.98|20.61|0.61|1.41|0.32|1.36|1.25|3.75|1.08|0.94|36.06|25.55|6.08|0|6.93|10.34|2.12|6|3.1|1.51|1.2|1.25|0|0|238837984|190200000|178100000|2400436100|2070987588|2117154240|11628697|46.38|15.92|4500
2020-11-01 14:53:24|russ2000_2_0593|SR|146|202006|202006|124|198909|202009|50.14|45.86|1.52|3.24|0.79|1.49|1.6|1.18|1.11|1.16|-0.81|1.22|5.03|4.68|4.94|1.34|2.37|3|2.43|1.47|0.33|0.1|0|0|35753548|7400000|5010200000|5934763700|2739800000|2723840000|16161484|53.2|-39.02|3536
2020-11-01 14:53:25|russ2000_2_0594|SRCI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:25|russ2000_2_0595|SRG|20|202006|202006|-154|202106|198200|0|0|17.63|18.11|5.84|3.61|33941.16|1.02|1.71|2.17|0.63|0.01|1.97|0|-2.36|-2.12|1.65|1|15.96|26.75|1.85|2.8|0|0|168195850|81675000|0|2543929600|751845585|519627300|9918238|13.45|-69.44|77
2020-11-01 14:53:26|russ2000_2_0596|SRNE|61|202006|202006|35|200909|201806|98.87|65.45|92.55|68.35|82.39|55.32|64.32|21.26|0.54|1.21|-19.05|-12.53|0|0|-62|-100.61|2.03|2|8.23|28.94|3.12|2.78|0|0|33988453|24388000|72593000|3003094200|2918374240|2419059400|384322696|11.15|437.04|310
2020-11-01 14:53:26|russ2000_2_0597|SRRK|14|202006|202006|-154|202106|198200|0|0|14.39|18.2|20.7|24.49|5.41|6.43|0|0|-8.93|-1.12|0|0|-51.4|-58.84|0|0|4.95|6.19|0.48|1.03|0|0|134596818|141176000|7614000|387307400|528483443|525221407|2567351|17.69|97.65|93
2020-11-01 14:53:27|russ2000_2_0598|SSTI|18|202006|202006|4|201909|202009|181.02|140.38|9.58|7.71|9.18|8.58|16.66|12.28|0.03|0|-7.02|2.9|0|0|-28.02|9.29|7.46|9|11.81|10.46|1.69|0.71|0|0|19898267|25824000|17127000|328718000|353707008|364027808|2190741|31.04|34.78|112
2020-11-01 14:53:27|russ2000_2_0599|STIM|14|202006|202006|-154|202106|198200|0|0|3.57|1.3|2.7|1.66|3.22|3.11|0.18|1.17|-15.01|-2.1|0|0|-48.82|-44.68|8.56|9|2.84|5.18|1.75|3.56|0|0|67382727|55302000|4438000|70740800|91008360|91110420|1697265|4.86|-41.52|114
2020-11-01 14:53:28|russ2000_2_0600|STRO|12|202006|202006|-154|202106|198200|0|0|3.23|3.34|5.85|6.31|2|1.74|0.06|0.12|-6.92|-33.55|0|0|-97.33|-12.47|0|0|1.39|7.48|0.3|0.27|0|0|130749000|250457000|11265000|134408000|360582945|319368900|4969401|10.05|10.56|177
2020-11-01 14:53:28|russ2000_2_0601|STRS|113|202006|202006|110|199303|202009|39.19|82.92|26.8|22.73|12.76|7.48|1.01|1.42|1.13|2.92|0|0|0|0|0.62|0.45|1.02|1|0.61|1.29|0.59|0.95|0|0|10806955|16138000|11067000|536295800|177007600|177395680|192682|21.56|-26.59|73
2020-11-01 14:53:30|russ2000_2_0602|STXB|14|202006|202006|10|201803|202009|18.48|8.27|1.56|-0.33|3.27|1.84|1.2|0.56|0.46|0.28|0|0|0|0|5.08|5.67|0|0|1.06|0.87|0.76|1.88|1395978636|2414991000|236264727|326222000|79156000|-34726100|193249908|196559964|563768|11.16|-48.21|409
2020-11-01 14:53:30|russ2000_2_0603|SUM|28|202009|202009|22|201503|202009|47.24|13.78|2.19|1.52|0.97|0.83|2.78|1.22|1.84|1.23|-18.15|-12.92|0|0|1.92|3.17|4.22|5|7.61|7.82|1.54|0.73|0|0|146938692|288757000|1782568000|3518261000|1887610960|1887840866|21554609|16.54|-26.45|6000
2020-11-01 14:53:31|russ2000_2_0604|SURF|14|202006|202006|-154|202106|198200|0|0|0.84|4.51|3.47|5.24|1.53|2.82|0.02|0.06|-30.77|-2.83|0|0|-38.66|-34.82|0|0|1.51|1.42|2.38|2.32|0|0|123722455|112539000|35287000|178299100|270874680|230586960|6698169|6.9|385.92|49
2020-11-01 14:53:31|russ2000_2_0605|SVMK|12|202006|202006|-154|202106|198200|0|0|8.13|9.16|7.53|8.77|8.05|9.66|2.63|0.67|-1.79|0.01|0|0|-25.09|-16.34|6.25|7|2.89|2.5|1.13|1.37|0|0|137873100|176772000|86717000|3139340600|3100662180|3068359470|21415769|22.11|29.3|1220
2020-11-01 14:53:31|russ2000_2_0606|SVRA|74|202006|202006|-154|202106|198200|0|0|46.29|39.94|23.24|17.95|5.49|0.7|0.09|-0.1|-24.34|9.99|0|0|-98.87|-101.79|1.75|1|3.77|1.91|0.46|1.55|0|0|38763682|99609000|250000|-15752900|57577397|64155438|376272|1.09|-61.07|46
2020-11-01 14:53:33|russ2000_2_0607|SYBX|24|202006|202006|-154|202106|198200|0|0|20.98|-19.28|74.54|33.41|1.52|0.52|0|0|-43.37|-5.58|0|0|-37.68|-36.82|0|0|2.24|0.8|2.79|1.65|0|0|89613318|109136000|28471000|-40121100|68973102|70634956|352088|2.02|-15.61|76
2020-11-01 14:53:33|russ2000_2_0608|SYNH|29|202009|202009|24|201409|202009|269.52|29.21|2.03|1.74|1.45|1.25|5.23|1.79|1.34|0.81|-0.27|0.79|0|0|4.11|3.3|4.38|4|4.03|5.91|0.56|2.21|0|0|164201481|248896000|408369000|7801658000|5528321040|5593442040|44241010|53.16|-0.04|24000
2020-11-01 14:53:34|russ2000_2_0609|SYNL|144|202006|202006|119|198912|201909|67.66|32.49|0.69|0.46|0.59|0.18|1.59|0.51|0.34|0.8|2.58|4.73|2.01|0|6.14|-5.4|1.95|3|0.48|0.18|1|0.76|0|0|896576|1412000|73076000|127223200|50000160|50000160|61234|5.52|-65.39|606
2020-11-01 14:53:35|russ2000_2_0610|SYRS|22|202006|202006|-154|202106|198200|0|0|83.83|47.57|110.11|58.3|4.43|6.48|0.03|0.31|-15.71|-3.41|0|0|-73.56|-79.71|0|0|4.65|10.61|0.4|2.06|0|0|90945368|108674000|31235000|315503800|404508676|403981812|3827975|8.84|-8.17|83
2020-11-01 14:53:36|russ2000_2_0611|TACO|27|202006|202006|18|201503|201909|27.31|190.88|1.17|0.85|0.85|0.56|1.24|1.33|0.45|0.59|-2.34|1.56|0|0|-5.13|-51.23|3.56|3|4.95|2.68|0.12|3.79|0|0|7460819|5359000|397723000|394118900|276761909|277469300|6758047|7.415|-0.55|7641
2020-11-01 14:53:36|russ2000_2_0612|TALO|13|202006|202006|6|201903|202009|8.08|3.38|2.2|1.84|1.36|0.51|1.24|0.36|-0.61|0.77|0|0|0|0|9.97|4.54|3.13|1|7.66|3.46|3.29|4.72|0|0|86822600|107855000|2741823000|1360176000|470989965|424455150|4512703|6.45|-68.27|440
2020-11-01 14:53:37|russ2000_2_0613|TBIO|14|202006|202006|-154|202106|198200|0|0|56.74|27.49|68.19|30.5|3.88|3.72|0|0|-22.83|-19.22|0|0|-74.97|-59.45|0|0|5.79|14.94|0.09|-0.09|0|0|139378091|292222000|25284000|718237500|943982795|847662103|15206097|13.61|37.34|93
2020-11-01 14:53:37|russ2000_2_0614|TCDA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.7|1.96|0|0|0|0|0|0|0|0|0|0|5.83|6.77|0.89|1.32|0|0|237690727|387532000|10166000|255292900|453358776|452638506|7937135|9.06|-70.65|195
2020-11-01 14:53:38|russ2000_2_0615|TCFC|85|202006|202006|82|200003|202009|14.35|8.71|5.77|-0.23|2.33|1.89|1.51|0.67|1.93|1.11|-3|-22.06|1.6|2.34|3.04|4.76|0|0|0.44|0.7|0.34|1.09|676734796|1670364000|48457373|351947000|29104000|-14563200|126857430|125836900|124868|21.35|-37.31|194
2020-11-01 14:53:39|russ2000_2_0616|TCI|129|202006|202006|88|199712|201912|20.74|2.69|8.15|13.56|1.43|4.52|0.48|0.65|2.95|1.4|-6.9|-3.02|1.55|0|0.31|-1.77|1.13|1|0.13|0.09|0.3|0.76|0|0|18974926|42250000|909125000|664238800|217334754|217334754|69759|24.93|-19.71|
2020-11-01 14:53:40|russ2000_2_0617|TCMD|23|202006|202006|14|201612|202006|172|100.66|5.13|3.49|5.32|3.84|8.85|6.87|0|0|-0.46|0.06|0|0|7.49|-7.94|9|10|12.53|12.7|1.87|1.54|0|0|36016619|46043000|22135000|664278700|710263126|707562784|8325790|36.59|-16.69|629
2020-11-01 14:53:40|russ2000_2_0618|TCX|98|202006|202006|83|199912|202009|24.73|57.42|1.56|2.47|1.89|2.17|9.03|7.48|0.28|1.17|-2.14|0.68|0|0|-17.99|6.45|3.51|6|3.81|8.1|1.03|0.79|0|0|9334694|8859000|112358000|832856600|728300560|734026150|3169494|68.9|29.67|633
2020-11-01 14:53:41|russ2000_2_0619|TDOC|27|202009|202009|-154|202106|198200|0|0|12.1|24.66|11.01|19.34|5.53|8.29|0.41|0.43|-5.95|-0.7|0|0|-22.23|-5.92|5.76|6|22.14|19.39|0.76|-0.81|0|0|326832042|1190369000|40046000|18257828700|18494713692|16774688196|716741695|219.24|187.25|2727
2020-11-01 14:53:42|russ2000_2_0620|TELL|136|202006|202006|87|199306|201503|93.05|1.53|10.81|8.82|9.93|5.45|10.99|3.39|0.07|1.84|-0.91|-16.32|0|0|-17.41|-83.01|1.41|1|1.28|10.8|1.26|3.8|0|0|28841250|88314000|79173000|308743000|226524583|195506035|4228033|0.7968|-90.42|176
2020-11-01 14:53:44|russ2000_2_0621|TENB|15|202009|202009|-154|202106|198200|0|0|8.25|8.98|8.33|8.97|22.68|29.58|0|0|-4.87|0|0|0|-143.24|-81.94|9|9|2.06|2.62|1.97|1.24|0|0|207535250|269107000|75620000|3609894200|3879001250|3782889750|34594518|37.75|68.68|1397
2020-11-01 14:53:44|russ2000_2_0622|TGNA|146|202006|202006|123|198912|202009|8.45|10.88|1.85|2.59|1.18|1.03|1.66|1.54|1.06|2.45|10.08|-7.36|5.56|2.38|8.7|4.35|2.43|5|4.18|1.87|1.27|1.16|0|0|134041254|173070000|582535000|6497728400|2570397100|2578255500|14475734|11.75|-24.34|6883
2020-11-01 14:53:45|russ2000_2_0623|TIER|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:45|russ2000_2_0624|TLGT|133|202006|202006|104|198912|201512|226.22|439|6.57|3.5|4.03|0.07|6.25|7.67|-7.88|-5.18|-11.04|-55.07|0|0|-15.27|-31.65|2.38|2|16.23|4.81|1.04|2.28|0|0|11211638|5851000|96970000|193839500|3882491|4027951|494724|0.7201|-92.42|252
2020-11-01 14:53:47|russ2000_2_0625|TLRA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0626|TLRD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0627|TOCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0628|TORC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:53:47|russ2000_2_0629|TPB|24|202009|202009|18|201603|202009|28.64|68.05|2.36|2.06|1.57|1.48|9.07|4.55|3.31|2.52|-1.09|-1.85|0.64|0.7|7.94|1.72|7.21|8|2.06|4.05|0.4|0.85|0|0|21415864|67403000|26586000|762531700|534142710|553376970|3951643|27.9|20.99|466
2020-11-01 14:53:48|russ2000_2_0630|TPCO|29|202006|202006|20|201406|201906|31.32|1.09|0.49|0.46|0.48|0.47|21.16|1.84|20.88|0.03|16.25|35.44|2.44|4.29|10.27|-24.44|8.63|10|2.71|3.69|1.77|1.47|0|0|102791808|80515000|162006000|412101000|425601660|425146920|1124517|11.66|33.37|4114
2020-11-01 14:53:48|russ2000_2_0631|TPHS|21|202006|202006|1|202006|202009|2.25|2.27|116.09|117.44|77.42|20.43|3.45|0.59|-5.71|2.85|-12.07|-34.11|0|0|-5.5|7.98|1|1|1|0.7|0.61|0.81|0|0|16466667|5371000|1736000|260036700|45320643|45547230|45435|1.41|-66.59|10
2020-11-01 14:53:50|russ2000_2_0632|TPIC|22|202006|202006|11|201606|201903|50.15|238.5|0.8|0.76|0.73|0.66|4.73|7.94|0.99|1.85|-1.41|-1.65|0|0|31.87|-19.79|3.41|2|4.19|8.41|0.62|1.59|0|0|96144053|96657000|373942000|1164882500|1023446400|1022259040|12418607|28.96|54.45|13300
2020-11-01 14:53:50|russ2000_2_0633|TRHC|23|202006|202006|6|201609|201803|58.17|62.58|5.08|3.64|4.3|2.9|11.95|5.43|0.71|1.34|-1.76|-0.23|0|0|-15|-10.71|6.26|6|12.76|24.18|1.37|0.63|0|0|17026952|38752000|37942000|1135529800|964267578|878862582|13436945|40.77|-26.25|1286
2020-11-01 14:53:51|russ2000_2_0634|TRTN|21|202009|202009|17|201606|202009|23.31|11.49|7.52|6.91|1.89|2.08|1.17|1.42|3.19|2.55|3.13|22|5.98|5.11|3.12|3.48|3.2|4|2.31|1.75|2.17|1.33|0|0|123981167|173257000|8313379000|9583575800|2790250757|2828029120|17455816|40.67|16.84|245
2020-11-01 14:53:51|russ2000_2_0635|TRTX|18|202006|202006|11|201706|202003|10.77|2.89|15.6|8.48|8.44|2.21|0.93|0.51|0.84|1.29|-11.24|-0.98|12.89|14.89|3.7|-4.06|0|0|1.2|1.83|1.06|2.98|0|0|228741467|196237000|0|2550303300|649663704|648408240|3666847|8.46|-57.36|
2020-11-01 14:53:52|russ2000_2_0636|TSBK|91|202006|202006|88|199809|202009|35.29|6.27|2.44|-3.67|2.91|2.36|1.02|0.82|0.65|0.05|6.94|4.17|2.59|4.17|5.43|13.56|0|0|0.34|0.64|0.52|1.02|525219000|1318540000|87061844|385572000|25781000|-225977600|149594400|150822000|215195|18|-34.73|298
2020-11-01 14:53:53|russ2000_2_0637|TTD|20|202006|202006|14|201703|202009|99.12|209.19|13.79|33.64|14.49|36.81|16.62|32.11|0.19|0.19|-2.29|-0.56|0|0|20.88|17.8|7.13|7|9.55|8.73|2.92|2.2|0|0|192560111|555318000|299989000|23940912900|24354230856|25240722120|506314512|518.78|176.61|1310
2020-11-01 14:53:53|russ2000_2_0638|TUSK|20|202006|202006|8|201712|201912|6.13|1.94|1.37|0.42|1.2|0.21|1.33|0.13|0.1|0.16|0|0|0|0|-0.03|-26.2|3.5|1|2.88|1.53|1.9|1.98|0|0|14474678|18025000|326360000|144444500|73219520|73163200|213886|1.6|-38.28|1607
2020-11-01 14:53:54|russ2000_2_0639|TVTY|123|202006|202006|86|199806|201912|70.31|14.01|2.19|1.39|2.41|0.58|4.09|18.05|1.93|26.84|-0.34|3.95|0|0|4.68|-36.34|2.96|7|10.08|15.14|0.71|3.88|0|0|19641199|60274000|89092000|1632864800|680652774|684091880|8230302|14.02|-15.25|1000
2020-11-01 14:53:55|russ2000_2_0640|TWNK|18|202006|202006|16|201609|202009|17.69|31.62|3.27|2.83|1.65|1.63|1.61|1.06|0.72|0.74|0|0|0|0|4.88|1.88|2.82|3|8.75|13.33|0.68|0.96|0|0|94923095|127779000|281144000|2674508700|1611653067|1536027012|12187883|12.33|-11.05|2000
2020-11-01 14:53:55|russ2000_2_0641|TWST|12|202006|202006|-154|202106|198200|0|0|17.97|42.05|17.06|37.38|6.1|9.72|0.03|0.02|-15.33|-14.52|0|0|-151.19|-68.01|1.38|2|6.6|9.74|0.12|0.15|0|0|141477400|311759000|58934000|3086792100|3390039698|3178470845|43075015|75.97|218.13|414
2020-11-01 14:53:56|russ2000_2_0642|TYME|35|202006|202006|-154|202106|198200|0|0|0|0|0|0|223.67|7.85|0|0|0|0|0|0|0|0|0|0|3.94|3.39|0.46|1.29|0|0|7831191|21311300|84700|103380200|124078192|122090360|2279413|0.98|-36.77|18
2020-11-01 14:53:56|russ2000_2_0643|UBFO|79|202009|202009|75|200112|202009|18.29|10.53|0.87|-5.12|3.66|2.76|1.76|0.88|0.26|0.09|3.57|7.29|1.88|7.2|7.79|7.84|0|0|1.7|0.58|0.64|0.98|586636700|994783000|114256082|411249000|12293000|-297437300|103730692|103873055|151300|6.11|-41.04|119
2020-11-01 14:53:57|russ2000_2_0644|UBX|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.95|1.6|0|0|0|0|0|0|0|0|0|0|8.6|6.36|-0|-0.15|0|0|137001909|119536000|39117000|60522400|178984070|171820832|5125383|3.46|-43.28|100
2020-11-01 14:53:58|russ2000_2_0645|UEC|62|202006|202006|-154|202106|198200|0|0|15.43|16.58|16.05|17.22|5.54|2.64|0.1|0.64|-12.43|-7.57|0|0|-133.99|-45.35|1|1|9.9|10.15|1.43|3.28|0|0|13933670|5147700|71355800|185286100|170257228|158629466|1284936|0.8626|-6.9|48
2020-11-01 14:53:59|russ2000_2_0646|ULH|74|202006|202006|63|200412|202009|19.23|29.8|0.59|0.68|0.5|0.41|3.46|2.59|0.89|1.86|2.99|7.93|1.77|2.52|15.44|2.95|5.58|5|0.89|0.57|1.2|1.04|0|0|17911439|15172000|438024000|950075200|561526168|561530340|1353417|20.86|-17.62|6541
2020-11-01 14:54:00|russ2000_2_0647|UMRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:54:00|russ2000_2_0648|UNB|82|202006|202006|79|200012|202009|17.07|8.74|3.45|-0.04|4.27|2.16|2.32|1.2|0.45|0.13|4.35|13.43|4.59|6.26|9.86|9.1|0|0|0.63|0.31|0.31|1.01|429454789|819492000|42271968|101281000|20379000|-1033000|90750972|90734748|117552|20.28|-37.67|201
2020-11-01 14:54:01|russ2000_2_0649|UNTY|99|202009|202009|95|199612|202009|25.94|5.65|2.38|0.98|2.19|1.77|1.38|0.72|0.88|1.48|-11.11|4.19|1.26|2.76|4.21|10|0|0|0.14|0.47|0.6|1.86|628875094|1483457000|42883340|70314000|20751000|302396600|122400600|126083040|246288|11.58|-48.96|209
2020-11-01 14:54:02|russ2000_2_0650|UPLD|28|202006|202006|-154|202106|198200|0|0|4.61|5.91|3.31|3.59|4.94|7.28|1.34|3.44|-12.89|-5.57|0|0|-13.31|-10.39|5.88|6|3.94|9.47|0.36|1.46|0|0|40637538|87910000|17549000|1543628000|956286890|943744100|12835660|37.7|8.15|832
2020-11-01 14:54:03|russ2000_2_0651|UPWK|12|202006|202006|-154|202106|198200|0|0|5.64|5.99|5.72|6.04|6.39|7.76|-0.15|0.05|0|0|0|0|-12.44|-10.75|8.5|9|3.43|3.2|1.75|1.62|0|0|101698800|146361000|48929000|1965778900|2080028688|2032171584|37314215|17.44|31.08|570
2020-11-01 14:54:04|russ2000_2_0652|USAT|84|202006|202006|7|201306|201503|33.04|3.72|6.73|3.36|4.2|3.38|3.78|5.81|-0.35|0.15|-16.79|-4|0|0|-81.34|-33.93|2.95|6|5.32|16.49|1.04|3.02|0|0|11721187|31713000|13475000|557857200|570472875|561267875|1203522|8.75|52.25|147
2020-11-01 14:54:05|russ2000_2_0653|USX|15|202009|202009|6|201806|201912|11.51|18.46|0.44|0.46|0.14|0.24|1.43|1.63|-0.97|1.57|-30.02|1.72|0|0|1.86|-1.63|7.22|7|3.16|3.52|2.42|2.41|0|0|5505833|7422000|788985000|797024300|408911300|414775900|3101554|8.26|71.37|8572
2020-11-01 14:54:05|russ2000_2_0654|UUUU|78|202006|202006|4|201206|201306|2.25|1.83|12.28|105.68|10.65|89.29|1|1.48|0.1|0.11|-9.55|-21.03|0|0|-25.6|-19.71|1.84|1|5.35|10.66|1.57|1.73|0|0|11193647|28317000|109061000|202060200|202498296|171902304|2495274|1.68|-9.38|95
2020-11-01 14:54:06|russ2000_2_0655|VALU|147|202006|202006|122|199003|202009|15.47|15.42|3.8|5.77|4.33|6.41|5.87|4.62|0.02|0.04|7.69|3.6|3.08|3.04|25.6|31.64|2.58|5|0.32|0.14|0.33|-0.23|0|0|43581859|38442000|9206000|226225600|262535910|262535910|106991|27.3|19.78|161
2020-11-01 14:54:08|russ2000_2_0656|VAPO|11|202006|202006|-154|202106|198200|0|0|7.4|8.19|6.85|7.83|10.99|5.34|1.22|0.33|-18.19|-14.63|0|0|-138.14|-42.35|5.57|7|3.35|9.15|-1.13|-2.43|0|0|62729000|148344000|17204000|639612800|739299900|669627400|14389347|29|206.23|279
2020-11-01 14:54:08|russ2000_2_0657|VBTX|29|202009|202009|24|201409|202009|21.14|10.78|4.8|2.6|5.04|2.74|1.41|0.71|0.39|1.03|-11.59|-4.2|3.31|3.73|5.34|3.88|0|0|2.44|2.57|1.68|2.16|2415841769|6125547000|248996889|128767000|115560000|1939642200|845244881|846850810|4458225|17.03|-29.82|679
2020-11-01 14:54:09|russ2000_2_0658|VCEL|95|202006|202006|-154|202106|198200|0|0|75.18|6.67|82.83|7.21|7.27|7.79|0.07|0|-16.94|0|0|0|-102.49|-0|3.89|9|4.09|9.63|1.59|2.51|0|0|23010000|80790000|30840000|757699900|837444820|836388610|9901086|18.53|18.63|241
2020-11-01 14:54:10|russ2000_2_0659|VERI|18|202006|202006|-154|202106|198200|0|0|12.35|4.14|10.17|4.58|4.9|6.31|-0.04|0|-22.59|-4.55|0|0|-169.07|-113.92|5.23|7|9.27|17.33|1.03|2.57|0|0|50237800|50081000|2732000|202807400|252888364|248395384|6919287|9.16|156.58|277
2020-11-01 14:54:10|russ2000_2_0660|VHI|134|202006|202006|119|199012|202009|41.67|9.68|1.06|0.96|0.32|0.21|3.88|82.09|2.22|1.24|21.9|8.73|32.09|4.86|3.23|2.2|1.87|4|0.15|0.05|0.12|1.08|0|0|213344000|493000000|563200000|1673674000|372073996|375060000|306388|13.16|-42.28|2200
2020-11-01 14:54:12|russ2000_2_0661|VIAV|116|202006|202006|107|199312|202009|80.22|90.23|4.24|2.44|3.92|2.41|2.31|3.78|0.31|0.85|-0.66|1.32|0|0|-19.08|2.19|2.97|8|4.81|4.46|1.94|0.85|0|0|762512727|540500000|172500000|2753774600|2690574615|2676786000|27575370|11.73|-16.24|3600
2020-11-01 14:54:13|russ2000_2_0662|VKTX|30|202009|202009|-154|202106|198200|0|0|0|0|0|0|6.79|1.67|0|0|0|0|0|0|0|0|0|0|11.78|15.4|3.29|1.54|0|0|112853085|255304000|462000|169099100|424403130|421877250|7970481|5.82|-7.45|20
2020-11-01 14:54:14|russ2000_2_0663|VRAY|27|202006|202006|-154|202106|198200|0|0|11.12|5.47|9.51|6.77|48.75|2.98|0.8|0.32|-21.91|-45.25|0|0|-207.81|-50.21|1.29|1|11.24|10.08|1.78|0.2|0|0|70435716|179514000|33339000|393937400|516657400|516471550|2822530|3.5|10.47|309
2020-11-01 14:54:15|russ2000_2_0664|VRCA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.75|4.12|0|0|0|0|0|0|0|0|0|0|2.72|9.88|3.21|1.11|0|0|71746909|79622000|2517000|154902200|199804230|193233744|1830583|7.74|-47.56|17
2020-11-01 14:54:15|russ2000_2_0665|VREX|20|202006|202006|14|201612|202006|69.12|167.67|1.91|1.06|1.54|0.64|2.62|1.06|0.74|0.89|0|0|0|0|5.16|-2.75|5.69|5|5.41|11.28|1.5|0.06|0|0|52094444|87400000|175100000|830252000|496805040|496080000|5780900|12.72|-58.18|2000
2020-11-01 14:54:16|russ2000_2_0666|VRS|54|202006|202006|45|200906|202009|6.7|1.45|0.7|0.03|0.12|0.14|2.3|0.26|-2.01|0.01|0|0|0|0|-8.25|19.73|3.09|4|4.11|2.17|29.03|1.89|0|0|48150540|209000000|733000000|61653900|265653933|272583720|3697952|7.89|-35.66|3700
2020-11-01 14:54:16|russ2000_2_0667|VUZI|45|202006|202006|4|201206|201306|111.99|197.67|17.28|23.14|16.02|20.13|6.38|7.44|-0.33|0.06|-16.48|-33.14|0|0|-343.86|-99.12|2.85|1|12.46|10.33|2.55|2.07|0|0|7755474|13229200|5228700|182816200|194489472|165717696|13439362|4.56|88.14|92
2020-11-01 14:54:17|russ2000_2_0668|VYGR|24|202006|202006|-154|202106|198200|0|0|22.23|1.85|31.83|3.94|5.01|5.19|0|0|-10.9|-0.17|0|0|-55.06|-62.69|0|0|5.05|3.14|2.13|1.01|0|0|195003273|229670000|47193000|169718800|396962412|395104765|2678571|10.67|-35.08|186
2020-11-01 14:54:18|russ2000_2_0669|WAAS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:54:18|russ2000_2_0670|WATT|30|202006|202006|-154|202106|198200|0|0|273.77|398.47|271.62|388.73|10.06|5.71|0|0|-16.22|-16.4|0|0|-189.06|-160.17|0|0|16.08|9.97|1.97|6.22|0|0|22044457|23408900|2087900|99401300|122971635|119891835|3982020|2.95|-7.53|51
2020-11-01 14:54:18|russ2000_2_0671|WHD|15|202006|202006|11|201712|202009|102.48|14.76|4.45|2.64|3.29|2.51|13.08|4.17|-0.94|0|0|0|0|0|23.05|12.24|7.45|6|1.71|0.72|2.03|3.17|0|0|96835308|270673000|179645000|1375076700|1444588658|1446292730|6710124|19.19|-33.69|1200
2020-11-01 14:54:19|russ2000_2_0672|WING|26|202006|202006|21|201506|202009|83.83|142.34|12.87|18.92|11.56|18.09|0|0|-40.89|-1.7|0.89|-0.61|0.43|0.34|21.86|25.56|8.48|10|14.85|8.48|0.74|1.71|0|0|9942522|45766000|27220000|4325783400|4044334395|4071213450|101276745|136.65|56.57|784
2020-11-01 14:54:19|russ2000_2_0673|WLDN|66|202006|202006|54|200609|202003|22.19|51.88|0.6|1.02|0.62|0.69|1.99|1.91|0.16|0.73|-0.93|-2.4|0|0|4.16|-3.47|6.74|8|2.23|6.2|0.9|1.57|0|0|10943172|17160000|35470000|409099100|306426120|298007820|984171|25.51|-18.84|1451
2020-11-01 14:54:20|russ2000_2_0674|WLFC|102|202006|202006|96|199609|202009|13.85|3.19|5.84|4.32|1.07|0.31|0.9|0.31|3.55|3.73|-11.58|-26.33|0|0|2.12|2.17|2.62|4|0.42|0.68|0.76|1.13|0|0|16207763|100096000|1685955000|1580064600|120884400|112508100|181549|18.45|-65.56|233
2020-11-01 14:54:21|russ2000_2_0675|WNEB|79|202009|202009|75|200112|202009|59.62|15.22|24.36|1.18|25.54|2.05|1.31|0.63|1.03|0.66|5.2|10.89|2.06|3.55|2.11|2.34|0|0|1.97|1.09|0.54|0.19|876699104|1947901000|156681649|363681000|24685000|-68319800|144103228|140342388|240752|5.63|-41.48|340
2020-11-01 14:54:22|russ2000_2_0676|WOW|18|202006|202006|14|201703|202009|21.65|20.66|2.66|2.39|0.67|0.37|0|0|-7.98|-9.67|-13.13|0.57|0|0|1.38|1.03|5.08|6|2.73|1.26|1.67|1.64|0|0|58753333|39600000|1104000000|2719700900|451866312|428710608|1261523|5.19|-15.75|2200
2020-11-01 14:54:23|russ2000_2_0677|WSC|20|202006|202006|16|201609|202009|6666.41|101.48|3.74|5.71|1.45|1.75|2.13|5.39|2.39|3.17|-18.28|-7.42|0|0|-2.83|0.73|4|4|3.55|5.67|0.4|2.22|0|0|4073705|9061000|2197474000|6025736600|2022169776|1858702440|24603548|16.68|3.61|2500
2020-11-01 14:54:23|russ2000_2_0678|WTTR|18|202006|202006|7|201806|202003|69.57|73|1.69|0.39|1.28|0.4|3.06|0.62|0.05|0|0.7|6.45|0|0|-3.66|-29.82|2.69|2|2.92|1.97|2.64|3.02|0|0|42403667|166407000|452416000|350678100|395920128|388447104|1807705|3.84|-55.66|3900
2020-11-01 14:54:24|russ2000_2_0679|WVE|24|202006|202006|-154|202106|198200|0|0|129.95|28.07|151.86|23.45|7.39|18|0|0|-16.12|-3.22|0|0|-94.34|-275.3|0|0|7.84|11.07|0.86|-0.06|0|0|153512636|94054000|50297000|317419800|411473793|298952427|15476352|8.49|-57.76|301
2020-11-01 14:54:24|russ2000_2_0680|WW|84|202006|202006|76|200109|202009|18.75|15.6|3.56|1.89|2.51|0.92|138.22|455.03|-1.37|-2.37|81.73|89.14|1.07|0|27.9|9.22|5.58|9|8.85|7.58|1.41|2.64|0|0|103303889|150409000|201647000|2673562900|1282782600|1317107130|19741973|18.87|-42.39|17000
2020-11-01 14:54:25|russ2000_2_0681|XAN|62|202006|202006|57|200512|202003|18.21|3.14|29.46|7.68|6.38|1.42|0.79|0.22|3.91|5.01|12.63|-171.5|16.97|45.45|0.78|-12.24|0|0|3.71|2.16|1.17|2.15|868000|868000|212799967|59979000|67000|1543151100|67002265|66264913|1365887|2.09|-81.88|704
2020-11-01 14:54:26|russ2000_2_0682|XELA|24|202006|202006|-154|202106|198200|0|0|1.12|1.04|0.22|0.04|4.46|19.52|-12.39|-1.91|-36.77|-39.36|0|0|-26.91|-57.69|5|5|0.94|3.26|0.82|2.47|0|0|20671787|86470000|190945000|1500154600|56747636|56746597|2056676|0.3847|-67.4|22700
2020-11-01 14:54:27|russ2000_2_0683|XERS|14|202006|202006|-154|202106|198200|0|0|84.11|40.2|66.03|30.98|5.8|11.26|1.29|4.49|-38.75|-62.89|0|0|-97.13|-118.93|1|1|9.44|37.87|1.28|3.94|0|0|106317727|143995000|7387000|239930900|267747209|225180483|23907935|5.93|-39.67|188
2020-11-01 14:54:27|russ2000_2_0684|XFOR|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.29|1.04|0.31|0.21|-29.71|-88.5|0|0|-58.27|-47.16|0|0|1.41|1.9|1.4|-0.39|0|0|63480000|103744000|2065000|31166900|110260282|135616640|739223|6.77|-46.73|58
2020-11-01 14:54:27|russ2000_2_0685|XHR|26|202006|202006|22|201412|202006|61.88|475|3.15|2.99|2.09|1.27|1.22|0.63|0.73|1.04|4.88|2.93|6.52|12.53|3.45|-3.53|3.95|3|3.05|1.73|0.98|1.08|0|0|187922000|305888000|0|2332871500|998555546|996518586|6518701|8.78|-58.43|48
2020-11-01 14:54:28|russ2000_2_0686|XPER|70|202006|202006|64|200312|201912|35.28|25.21|6.37|5.11|6.96|1.55|3.78|0.92|0.2|0.75|6.09|-0.5|2.91|5.66|10.07|-2.89|5.02|7|5.52|4.33|1.21|0.47|0|0|273267000|199577000|160161000|2053998400|1242620520|794648400|12303597|11.49|-44.61|2000
2020-11-01 14:54:29|russ2000_2_0687|YETI|14|202006|202006|8|201809|202009|41.01|58.1|3.13|4.33|2.84|4.16|35.53|23.33|0.96|1.71|-1.76|0.15|0|0|15.47|16.16|9.33|10|12.01|9.13|3.12|2.66|0|0|62451000|127467000|112342000|4104632600|3943021280|3964457640|61547397|45.32|61.86|790
2020-11-01 14:54:29|russ2000_2_0688|YEXT|19|202006|202006|-154|202106|198200|0|0|7.05|5.63|7.05|5.8|14.78|10.25|-0|0|-5.08|0|0|0|-138.71|-62.19|8.67|9|5.38|5.99|1.29|1.89|0|0|152823647|223347000|172729000|1759810000|1981502328|1963267644|18398958|16.58|19.52|1200
2020-11-01 14:54:30|russ2000_2_0689|YMAB|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.49|10.52|0|0|0|0|0|0|0|0|0|0|3.37|7.3|1.1|1.48|0|0|137533600|158059000|3652000|1378097700|1536156655|1534532758|5241849|38.39|47.31|65
2020-11-01 14:54:30|russ2000_2_0690|ZAGG|54|202006|202006|46|200809|202003|27.14|7.34|1.31|0.31|1.25|0.16|3.25|0.73|0.26|0.8|-0.13|0.28|0|0|12.78|-18.19|6.69|7|12.82|9.27|1.28|1.99|0|0|10587759|17314000|26382000|158227000|83521200|83479200|2282910|2.8|-55.34|628
2020-11-01 14:54:31|russ2000_2_0691|ZN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:54:31|russ2000_2_0692|ZOM|29|202006|202006|-154|202106|198200|0|0|0|0|0|0|31.61|3.53|0|0|0|0|0|0|0|0|0|0|1.14|2.77|-0.51|-0.56|0|0|2570593|29103000|2240000|44960400|39750493|23652871|3415376|0.1101|-72.38|28
2020-11-01 14:54:32|russ2000_2_0693|ZS|14|202006|202006|-154|202106|198200|0|0|26.68|44.14|25.96|40.71|30.68|37.21|0.15|1.78|-1.38|-1|0|0|-18.9|-21.94|7.9|8|5.79|5.91|0.93|0.52|0|0|386777167|1370573000|111853000|17533072200|18029907750|17875288500|249191451|135.75|257.87|2020
2020-11-01 14:54:32|usa_0000|AAPL|146|202006|202006|120|199009|202009|34.18|35.23|1.87|7.3|2.16|7.5|4.58|27.4|0.26|1.56|1.68|5.45|0.72|0.69|18.15|29.99|3.16|7|3.22|0.52|1.44|1.37|0|0|20859179469|93025000000|35687000000|2.0003426942E+12|1.98449190236E+12|2.01731199312E+12|22338335080|115.81|106.83|137000
2020-11-01 14:54:33|usa_0001|XOM|146|202006|202006|123|198912|202009|17.12|20.43|1.05|0.98|0.99|0.69|2.59|0.81|0.21|0.39|5.32|5|3.32|10.14|16.74|2.9|3|4|0.65|1.06|0.73|1.6|0|0|9134162791|12576000000|250524000000|209064249200|145155249189|146623430000|931019220|34.33|-51.38|74900
2020-11-01 14:54:35|usa_0002|MSFT|147|202009|202009|121|199006|202009|31.33|33.98|7.33|10.23|8.14|10.96|8.46|12.89|0.17|0.52|5.54|2.51|1.92|0.97|27.96|24.81|3.56|8|0.97|0.52|1.09|0.7|0|0|43700838168|137977000000|52904000000|1.51651112E+12|1.59093612E+12|1.60965549E+12|7432789984|210.33|51.28|163000
2020-11-01 14:54:36|usa_0003|JNJ|147|202009|202009|123|198912|202009|32.65|23.41|3.24|4.99|3.33|4.92|5.06|6.08|0.29|0.59|3.62|5.27|2.23|2.63|19.73|19.04|3.74|8|0.95|0.43|0.7|0.72|0|0|12241287023|30781000000|17598000000|398854023000|391877022960|397405384000|956861700|148.88|15.07|132200
2020-11-01 14:54:37|usa_0004|BRK.B|130|202006|202006|98|199603|202009|23.1|23.38|3.27|1.79|3.31|1.99|1.56|1.29|0.21|0.27|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|42618668103|146592000000|174789000000|472401502100|511260166872|514812006072|1126520251|212.94|3.76|391500
2020-11-01 14:54:38|usa_0005|WFC|147|202009|202009|119|199012|202009|16.47|63.54|4.41|-1.73|2.69|1.31|2.18|0.61|2.51|1.5|1.45|21.65|2.87|6.93|4.85|0.73|0|0|1.26|1.06|0.95|1.05|515073864516|1.383215E+12|98177100000|467343000000|8977000000|-77295527700|97155472319|97148022000|1007020034|23.51|-53.39|262800
2020-11-01 14:54:40|usa_0006|GE|147|202009|202009|123|198912|202009|21.57|17.31|3.1|0.56|1.8|0.65|3.47|1.64|3.42|2.39|3.88|9.12|2.87|0.64|2.72|-3.48|1.3|2|0.7|1.01|1.09|0.63|0|0|68732732824|86043000000|45503000000|49526008800|54574008790|54512500000|641436978|6.23|-30.31|205000
2020-11-01 14:54:41|usa_0007|JPM|147|202009|202009|119|199012|202009|15.05|12.58|3.39|-2.39|2.17|2.52|1.42|1.22|1.77|1.18|1.6|12.51|3.86|3.74|4.51|4.2|0|0|1.16|0.67|1.28|1.18|663223040650|2.001416E+12|143838910569|877105000000|26672000000|-232424786000|293450214000|296781156000|1681199698|96.27|-18.2|256710
2020-11-01 14:54:42|usa_0008|PG|147|202009|202009|121|199006|202009|24.68|26.58|2.49|5.03|2.38|5.03|5.04|7.26|0.7|0.66|4.27|3.98|2.4|2.21|13.04|17.39|3.03|7|0.92|0.52|0.62|0.56|0|0|5626116279|13392000000|20876000000|362774258600|343229258571|364890447000|827275022|138.99|11.75|99000
2020-11-01 14:54:43|usa_0009|PFE|147|202009|202009|119|199012|202009|27.25|23.68|4.21|5.21|4.14|4.24|5.14|3.17|0.46|0.99|4.96|2.49|2.93|4.09|15.5|12.09|3.02|6|0.87|0.81|0.83|0.83|0|0|13462959375|11382000000|14113000000|256396488700|203831800000|206217300000|851656074|36.7|2.14|88300
2020-11-01 14:54:44|usa_0010|CVX|111|202009|202009|106|199312|202006|21.16|42.77|1.11|1.41|1.02|1.29|2.08|1.02|0.28|0.26|3.95|5.44|3.85|7.03|12.71|-4.86|3.27|3|1.14|1.04|0.85|1.58|0|0|8009481481|6894000000|143850000000|162360764800|138600734400|133438536000|791246155|72|-39.29|48200
2020-11-01 14:54:46|usa_0011|VZ|147|202009|202009|119|199012|202009|40.02|13.49|2.21|2.76|1.42|1.92|3.86|3.78|2.05|1.78|4.17|6.04|4.81|4.14|6.85|10.4|2.99|7|1.25|0.65|0.71|0.45|0|0|3701304651|8983000000|115862000000|354213235900|246175235856|246407580000|842041667|59.49|-1.44|135300
2020-11-01 14:54:47|usa_0012|DIS|146|202006|202006|131|198709|202006|55.11|37.68|2.72|3.87|2.38|3.23|3.06|2.61|0.49|0.75|2.99|2.63|0.93|1.42|9.05|-0.74|2.15|4|2.68|0.94|1.11|1.39|0|0|2614474194|23115000000|31891000000|270123426700|220986480000|224460720000|1103350153|124.08|-4.79|210000
2020-11-01 14:54:49|usa_0013|T|147|202009|202009|123|198912|202009|17.77|18.76|2.4|2.15|1.8|1.19|2.58|1.16|0.85|0.91|4.88|12.03|4.61|7.26|8.23|3.09|2.54|5|1.23|1.67|0.68|0.79|0|0|4326531298|9758000000|153268000000|371765950200|203142950177|204502230000|963887979|28.51|-24.66|243000
2020-11-01 14:54:50|usa_0014|MRK|147|202009|202009|123|198912|202009|25.29|18.35|4.27|4.87|4.16|4.46|6.48|7.59|0.41|1.12|4.73|4.48|2.88|2.94|19.92|19.22|3.03|8|0.98|0.43|0.77|0.4|0|0|6992341406|11103000000|15789000000|229673549200|209794518780|210361200000|670702079|82.95|-1.46|71000
2020-11-01 14:54:51|usa_0015|BAC|115|202009|202009|111|199212|202009|15.41|11.93|4.82|2.37|2.5|2.43|1.54|0.85|1.76|1.02|2.37|12.74|3.12|2.99|4.46|3.58|0|0|1.25|0.77|1.32|1.43|700205156522|1.70288E+12|87022878261|306094000000|10902000000|199573079400|208656079434|211449975000|1409630519|24.09|-17.42|213000
2020-11-01 14:54:52|usa_0016|KO|147|202009|202009|123|198912|202009|32.28|25.71|4.81|7.34|4.61|6.37|9.43|11.4|0.89|2.84|3|2.52|2.21|3.3|20.81|12.18|3.38|6|0.72|0.45|0.64|0.78|0|0|7904668939|21128000000|10667000000|245590890000|212142890000|213327770000|753927705|49.37|-9.31|86200
2020-11-01 14:54:54|usa_0017|FB|39|202009|202009|34|201203|202009|144.88|29.83|12.67|9.15|13.91|9.55|7.17|6.34|0.01|0|-0.94|0.78|0|0|15.77|23.53|6.67|9|1.21|0.78|0.8|1.44|0|0|27288416667|55620000000|48435000000|690795000000|746415000000|754010100000|6616957748|261.9|47.82|52534
2020-11-01 14:54:54|usa_0018|C|139|202009|202009|135|198612|202009|22.06|8.45|2.97|-2.91|2|1.2|1.8|0.51|2.02|1.6|5.23|15.61|2.38|4.73|4.96|2.42|0|0|1.34|0.8|1.67|1.77|645463452475|1.262623E+12|170291471774|667410000000|0|-248262980000|89755020000|90285273000|1139637760|43.11|-37.59|200000
2020-11-01 14:54:55|usa_0019|HD|146|202006|202006|123|198912|202009|27.87|24.45|1.54|2.73|1.46|2.42|12.11|155.89|-0.2|-84.17|3.53|3.39|1.26|2.2|18.7|39.32|4.19|10|1.74|0.6|1.09|1.03|0|0|1837891406|14139000000|28823000000|307808446400|287101446405|287246670000|763879959|266.71|20.59|415700
2020-11-01 14:54:57|usa_0020|INTC|147|202009|202009|123|198912|202009|21.7|10.15|3.43|2.95|3.7|2.85|3.66|2.85|0.15|0.49|4.6|10.13|1.67|2.52|19.6|19.68|3.38|7|1.56|2.78|1.34|0.5|0|0|10377542308|18253000000|59205000000|230504440000|212194440000|218045580000|1738118923|51.78|0.49|107400
2020-11-01 14:54:58|usa_0021|GILD|121|202009|202009|75|200112|202009|28.91|65.14|19.32|3.82|20.34|3.45|7.91|4.53|0.57|1.34|6.76|5.4|3.13|4.23|9.27|-0.56|3.87|7|3.03|1.54|0.93|-0.25|0|0|5005037383|26049000000|4653000000|53128070000|79177070000|79303450000|598332490|63.19|-0.3|11800
2020-11-01 14:54:59|usa_0022|CMCSA|147|202009|202009|88|199809|202009|138.43|20.74|3.44|2.87|2.68|2.05|2.78|2.46|0.61|1.21|0.74|2.73|0.76|1.9|2.61|6.21|2.88|7|1.42|1.75|1.19|0.86|0|0|2663235606|13707000000|48985000000|303766451200|211654451232|213119820000|848214756|46.26|2.62|190000
2020-11-01 14:55:00|usa_0023|GOOGL|68|202009|202009|64|200409|202009|41.02|28.32|7.76|5.29|8.63|6.17|6.36|4.67|0.03|0.07|0.07|2.83|0|0|17.82|15.48|5.08|8|0.71|0.35|1.1|1.13|0|0|52385584652|132596000000|90315000000|874578294400|993272294400|1.0748402624E+12|2715160399|1465.6|19.58|127498
2020-11-01 14:55:01|usa_0024|GOOG|68|202009|202009|26|201403|202009|31.59|28.4|5.3|5.31|6.3|6.19|4.25|4.68|0.03|0.07|0.86|2.84|0|0|17.82|15.48|0|0|0.41|0.38|1|1.14|0|0|52385584652|132596000000|90315000000|877289190400|995983190400|1.0777737784E+12|2826174876|1469.6|19.94|127498
2020-11-01 14:55:02|usa_0025|IBM|147|202009|202009|119|199012|202009|25.57|13.78|1.74|2.11|1.55|1.45|5.79|5.11|1.5|3.08|5.56|6.97|2.39|5.34|14.48|9.3|3.24|6|1.3|2.45|1.13|0.87|0|0|8929635659|15593000000|14673000000|158362917400|108414917357|109174491000|470408710|121.67|-16.33|381100
2020-11-01 14:55:04|usa_0026|PEP|147|202009|202009|143|198412|202009|24.53|27.45|2.3|3.3|2.1|2.82|7.01|14.21|1.3|3.31|4.1|2.64|2.05|2.85|16.5|13.32|3.86|9|0.61|0.61|0.69|0.63|0|0|4077565649|9705000000|19726000000|226517170900|191539170900|192654000000|636440990|138.6|1.09|267000
2020-11-01 14:55:05|usa_0027|AMZN|98|202006|202006|67|200312|202009|259.35|121.06|5.03|4.78|4.83|4.96|127.67|21.39|3.76|0.45|-0.27|-0.07|0|0|-3.76|15.1|4.37|8|5.94|0.55|1.97|0.93|0|0|9343617558|71391000000|115054000000|1.5389034251E+12|1.57751373E+12|1.60270357E+12|16119287716|3148.73|82.26|798000
2020-11-01 14:55:07|usa_0028|ORCL|147|202006|202006|121|199003|202006|27.57|17.99|5.16|5.08|5.51|4.7|10.16|18.17|0.57|7.46|6.22|10.4|1.24|1.68|25.93|13.74|3.47|7|1.01|1.16|1.33|0.47|0|0|17030269558|42279000000|6401000000|201597080000|0|0|0||0|135000
2020-11-01 14:55:08|usa_0029|CSCO|132|202006|202006|121|199006|202009|43.24|13.65|6.09|3.02|6.72|3.1|7.27|4|0.18|0.38|6.83|5.3|2.86|3.98|22.15|21|3.22|8|1.79|0.89|1.47|0.75|0|0|21721710921|29419000000|2453000000|136698603600|151534603640|152287800000|841928207|35.9|-17.49|77500
2020-11-01 14:55:09|usa_0030|V|57|202006|202006|48|200809|202009|34.01|38.09|11.59|19.01|11.85|19.52|6.13|14.5|0.18|0.59|3.03|2.5|0.65|0.6|11.74|22.27|4.29|6|1.8|1.21|0.81|0.95|0|0|6629525436|16637000000|2746000000|447794072000|438254072027|442733580000|1659818003|199.97|14.62|19500
2020-11-01 14:55:10|usa_0031|WMT|146|202006|202006|123|198912|202009|25.01|22.13|0.9|0.82|0.81|0.73|5.33|5.22|0.62|0.62|2.65|2.77|1.23|1.55|13.31|13.8|4.03|9|0.89|0.44|0.68|0.21|0|0|4251413740|16906000000|122894000000|429033214900|393217500000|395160000000|965539050|138.75|20.53|2200000
2020-11-01 14:55:11|usa_0032|PM|59|202009|202009|50|200803|202009|17.61|15.18|5.25|5.01|4.54|4.03|128.19|1328.82|3.57|-2.44|6.66|6.39|4.59|6.28|35.58|38.42|6.53|9|0.9|0.42|0.91|0.51|0|0|3477320755|4821000000|6134000000|143297897000|116781897004|116834420000|302781829|74.99|-1.05|73500
2020-11-01 14:55:12|usa_0033|AMGN|147|202009|202009|122|199003|202009|51.97|20.5|7.68|7.06|7.99|6.03|6.45|13.53|0.66|3.13|6.27|5.14|2.21|2.46|17.12|17.55|3.06|7|1.79|1.05|0.99|0.65|0|0|9822973282|12360000000|4843000000|170229360000|148302360000|150462720000|788656684|254.16|31.34|23400
2020-11-01 14:55:14|usa_0034|CVS|146|202006|202006|139|198512|202009|25.36|9.28|0.66|0.5|0.59|0.29|2.59|1.12|0.43|1.05|2.86|8.95|1.82|3.42|8.54|6.12|3.31|6|1.66|1.52|0.91|0.49|0|0|2225661538|17465000000|32792000000|130969278600|76328800000|76737600000|497469960|58.4|-7.4|290000
2020-11-01 14:55:15|usa_0035|UNH|143|202009|202009|139|198512|202009|20.97|17.91|1.05|1.27|1.08|1.19|4.09|4.35|0.44|0.64|3.11|2.28|0.54|1.49|17.55|15.5|3.84|8|1.59|0.53|0.96|0.74|0|0|6705433837|20809000000|8126000000|319271192400|296181500000|299922740000|871083967|311.77|43.46|325000
2020-11-01 14:55:16|usa_0036|QCOM|123|202006|202006|109|199306|202009|137.89|49.65|6.61|6.89|7.11|6.85|7.56|40.16|0.59|4.82|5.21|5.59|2.05|2.16|10.62|13.53|3.13|8|3.15|1.37|1.52|1.23|0|0|7698809291|10600000000|3487000000|138099331100|132743040000|134037520000|986649400|117.68|54.27|37000
2020-11-01 14:55:17|usa_0037|SLB|147|202009|202009|126|198803|201909|43.87|22.91|2.8|1.37|2.75|0.82|3.68|1.81|0.43|1.49|2.38|7.52|2.24|8.03|8.83|-30.51|1.67|2|1.39|1.53|1.18|2.65|0|0|3129961682|3837000000|7396000000|36013986800|21659986800|21643960000|192525276|15.56|-54.46|105000
2020-11-01 14:55:19|usa_0038|BA|147|202009|202009|120|198912|201912|32.21|50.06|0.87|1.84|0.88|1.54|44.62|1638.42|3.17|-5.16|4.3|-1.97|2.09|4.97|18.08|-10.67|1.8|1|1.29|1.72|0.99|1.42|0|0|6490361538|27116000000|12182000000|127402963700|93291963738|93520634000|3763454026|165.26|-56.56|161100
2020-11-01 14:55:20|usa_0039|MDT|147|202006|202006|138|198603|202009|31.83|30.76|4.81|5.93|4.74|4.86|5.06|2.69|0.35|0.57|2.19|2.16|1.22|2.23|15.79|5.73|3.31|5|1.11|0.58|0.72|0.79|0|0|4155070769|13012000000|4882000000|150987193000|135207193016|135769500000|447503674|100.57|5.89|90000
2020-11-01 14:55:21|usa_0040|MMM|147|202009|202009|123|198912|202009|20.28|18.78|2.48|3.46|2.39|2.94|5.37|7.78|0.53|1.65|4.39|3.04|2.68|3.65|19.53|17|3.66|8|1.06|0.98|0.89|0.75|0|0|1826656250|4561000000|9929000000|107495331900|92395331942|93032544000|412730488|160.18|-2.57|96163
2020-11-01 14:55:23|usa_0041|UTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:55:23|usa_0042|ACT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.13|2.37|0|0|0|0|0|0|1.03|1.14|0|0|0|0|0|0|0|0|62638|26.18|10.75|
2020-11-01 14:55:23|usa_0043|BMY|134|202006|202006|118|199012|202006|29.46|71.36|3.87|4.56|3.85|3.5|6.36|2.77|0.45|0.95|3.99|2.36|3.52|2.92|22.8|-0.75|3.75|6|1.17|0.52|0.84|0.64|0|0|4855709677|21793000000|5777000000|160834717000|135889717034|136436270000|595497182|60.29|18.89|30000
2020-11-01 14:55:24|usa_0044|MO|146|202006|202006|120|198912|201912|8.17|53.07|2.2|4.73|1.77|3.54|6.57|12.62|1.86|5.11|17.75|9.28|13.78|8.75|22.5|-2.43|2.82|6|0.89|0.67|0.73|0.66|0|0|2368951538|4826000000|2002000000|96122467800|71808093000|71831760000|341998527|38.64|-5.53|7300
2020-11-01 14:55:26|usa_0045|BIIB|147|202009|202009|116|199109|202009|55.29|9.39|6.09|3.3|7.78|3.33|3.98|4.06|0.16|0.69|5.5|18.5|0|0|13.27|26.86|3.7|9|2.13|1.79|1.46|-0.32|0|0|1213499215|3579800000|3794100000|47489552000|43658352000|44594496000|346150733|283.68|21.85|7400
2020-11-01 14:55:27|usa_0046|UNP|147|202009|202009|143|198412|202009|18.04|25.08|2.58|8.07|2|6.87|2.28|7.73|0.82|1.63|3.17|4.26|2.69|1.97|8.72|12.15|2.14|4|1.21|0.57|0.99|1.02|0|0|747442748|2661000000|56017000000|158292805800|132893805771|133241616000|470256085|196.87|21.54|30155
2020-11-01 14:55:28|usa_0047|ABBV|38|202006|202006|31|201212|202009|23.23|18.64|5.1|6.43|4.27|3.69|24.67|10.51|2.29|5.94|6.13|-0.84|3.75|5.26|18.75|12.46|6.55|7|2.03|0.73|1.27|0.65|0|0|9159860943|6040000000|4908000000|235997740000|154533556729|144260730000|649074942|87.59|16.09|47000
2020-11-01 14:55:29|usa_0048|MCD|146|202006|202006|123|198912|202009|21.31|34.78|3.66|10.33|3.13|8.6|5.73|153.06|0.17|-4.1|4.42|4.59|1.7|2.28|13.83|17.64|2.97|5|0.92|0.61|0.85|0.96|0|0|1370425385|3255700000|36832300000|198829557700|163323057725|164310214000|641771801|219.49|2.23|205000
2020-11-01 14:55:30|usa_0049|CELG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:55:30|usa_0050|MA|74|202009|202009|58|200603|202009|44.82|50.7|9.16|20.53|9.65|21.88|18.07|58.23|0.42|2.17|2.67|1.47|0.41|0.45|32.1|47.61|0|0|2.69|0.4|1.15|1.27|0|0|4711588045|10625000000|1872000000|339502660000|337493660000|340875360000|1213574830|338.17|22.87|18600
2020-11-01 14:55:31|usa_0051|WBA|147|202006|202006|120|199006|202006|39.48|76.04|0.78|0.35|0.82|0.24|3.9|1.59|0.18|0.76|2.91|10.8|1.45|4.84|15.28|1.15|4.07|8|1.45|2.2|0.86|0.07|0|0|1309428462|516000000|35065000000|48634245100|0|0|0||0|331000
2020-11-01 14:55:33|usa_0052|GS|87|202009|202009|84|199909|202009|14.16|11.16|7.94|6.49|2.61|1.85|1.63|0.74|4.08|2.82|1.64|17.15|1.12|2.49|2.71|1.9|0|0|1.81|1.46|1.58|1.46|90831444444|261000000000|50396186047|153000000000|26045000000|178148993900|69120677241|72329103000|695401063|200.97|-5.83|38300
2020-11-01 14:55:33|usa_0053|COP|146|202006|202006|123|198912|202009|16.09|16.18|1.21|1.74|0.9|1.47|1.57|1.12|0.81|0.48|5.34|8.62|3.98|5.12|7.64|4.77|1.93|2|1.4|1.01|0.89|2.29|0|0|2434131783|7863000000|41120000000|42358074000|35071714448|35388581040|241604763|32.84|-42.37|9700
2020-11-01 14:55:35|usa_0054|HON|146|202006|202006|140|198509|202009|26.21|20.25|1.39|3.55|1.27|3.43|3.57|6.37|0.69|1.22|3.69|4.72|2.56|2.19|11.42|16.22|2.27|5|0.78|0.82|1.2|0.92|0|0|3170728682|15127000000|5327000000|122701532600|115520532552|116560341000|565674649|164.61|-2.71|113000
2020-11-01 14:55:36|usa_0055|AIG|146|202006|202006|142|198412|202006|30.1|6.17|1.54|-4.48|1.45|0.5|2.15|0.38|0.97|0.63|1.33|3.36|2.53|4.65|3.6|-4.53|0|0|1.96|1.96|1.35|1.61|10066815663|126376000000|122000578683|283229000000|35539000000|-219164724700|23715272514|23867637299|191787422|27.53|-50.57|46000
2020-11-01 14:55:37|usa_0056|LOW|146|202006|202006|123|198912|202009|24.08|21.02|0.97|1.73|0.88|1.5|5.44|27.43|1.06|5.01|2.85|2.95|1.15|1.42|11.41|25.68|3.96|9|1.91|1.05|1.38|1.59|0|0|1007184480|12726000000|22410000000|128561861600|119523600000|119049300000|542382339|158.1|54.37|320000
2020-11-01 14:55:39|usa_0057|USB|147|202009|202009|123|198912|202009|17.43|11.87|7.32|-2.65|5.83|2.36|5.45|1.16|1.77|1.07|2.7|13.29|2.47|4.69|8.03|4.25|0|0|1.01|0.76|0.89|1.07|143003755160|413217000000|26051617296|178079000000|3516000000|-61295904400|54003095625|54025950000|232360170|35.85|-35.22|69651
2020-11-01 14:55:40|usa_0058|EBAY|91|202009|202009|87|199812|202009|180.25|7.25|8.18|3.76|18.71|3.18|5.99|12.29|0.45|2.66|27.61|17.55|1.48|1.19|11.82|43.69|3.79|9|2.93|3.91|1.75|1.23|0|0|4156679289|3660000000|1900000000|39991900000|35896900000|37043100000|450657597|52.1|37.22|13300
2020-11-01 14:55:41|usa_0059|SBUX|119|202006|202006|112|199209|202009|121.99|77.41|3.29|4.64|3.81|4.24|9.16|67.38|0.2|-1.95|4.34|4.81|1.51|1.91|18.82|21.34|3.84|6|4.55|1.07|0.97|1.11|0|0|1084300426|4195800000|14509600000|113073680000|100431888000|100397520000|673189996|85.92|-2.83|346000
2020-11-01 14:55:42|usa_0060|AXP|147|202009|202009|127|198812|202009|18|24.88|3.58|3.16|2.17|2.88|3.54|3.69|3.58|2.13|4.37|9.15|2.07|1.72|5.22|5.04|0|0|1.12|0.95|1.2|1.18|28997626016|84805000000|13519967742|33030000000|4829000000|94164250000|80701250000|80701250000|428228495|100.25|-15.24|64500
2020-11-01 14:55:44|usa_0061|TWX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:55:44|usa_0062|LLY|147|202009|202009|123|198912|202009|29.21|24.5|4.52|6.78|4.34|5.82|8.03|29.33|0.76|3.51|3.39|2.53|2.8|1.94|17.95|29.15|3.79|9|1.18|0.39|0.62|0.13|0|0|3272023846|3630300000|7981100000|155040697800|141579797820|134831418000|514015328|148.02|32.36|33625
2020-11-01 14:55:45|usa_0063|ABT|147|202009|202009|119|199012|202009|22.4|57.58|2.28|6.44|2.07|6.03|3|6.3|0.51|0.64|5.68|3.66|4.13|1.29|17.57|6.77|2.97|7|0.75|0.53|0.68|0.76|0|0|3204555977|5037000000|8343000000|207548779900|192686779900|194588040000|691340536|108.83|30.07|107000
2020-11-01 14:55:47|usa_0064|NKE|147|202006|202006|121|199003|202006|35.81|67|1.67|4.69|1.75|4.84|4.76|18.98|0.21|1.03|3.26|1.36|1.18|0.88|20|17.92|4.24|9|1.58|0.66|0.94|0.78|0|0|2189038760|9480000000|8127000000|175173850000|0|0|0||0|75400
2020-11-01 14:55:48|usa_0065|UPS|87|202009|202009|83|199912|202009|40.68|126.71|1.82|2.01|1.93|7.22|20.14|25.75|3.78|4.6|4.37|3.29|2.44|2.39|17.85|14.68|4.66|6|1.35|0.89|0.86|0.65|0|0|4391107143|9241000000|34437000000|160459320000|143968320000|144801470000|603346068|166.63|30.53|495000
2020-11-01 14:55:49|usa_0067|COST|147|202006|202006|120|199006|202006|25.87|38.54|0.47|0.89|0.47|0.93|4.29|8.39|0.38|0.42|3.11|0.95|1.05|0.96|11.27|16.59|3.63|9|2.25|0.65|0.88|0.4|0|0|2940989180|13305000000|24595000000|148131713300|0|0|0||0|273000
2020-11-01 14:55:50|usa_0068|FOXA|12|202006|202006|6|201903|202009|14.22|17.29|1.95|1.62|1.66|1.39|1.98|1.65|0.47|0.79|0|0|1.65|1.65|11.06|5.82|0|0|3.66|6.2|1.49|1.33|0|0|2936777778|4645000000|2037000000|19937658600|16619658550|16892810000|120093909|27.83|-11.75|9000
2020-11-01 14:55:51|usa_0070|CL|146|202006|202006|143|198412|202009|28.63|25.8|2.65|4.58|2.47|4.16|49.32|246.82|-1.69|27.58|4.1|3.35|2.12|2.26|24.31|32.4|4.25|10|1.16|0.91|0.72|0.45|0|0|513829134|997000000|3483000000|73007425400|66148425430|66264135000|234667006|77.15|4.95|34300
2020-11-01 14:55:52|usa_0071|MDLZ|78|202006|202006|75|200112|202009|17|24.14|2.13|3.82|1.61|3.22|1.71|3.15|0.66|0.76|5.94|3.88|3.45|2.04|7.03|7.53|2.51|4|1|0.63|0.69|0.48|0|0|1375923077|1602000000|9010000000|100239035300|82041736770|82670550000|364862449|57.45|4.59|80000
2020-11-01 14:55:53|usa_0072|TXN|147|202009|202009|123|198912|202009|40.36|26.99|3.08|9.63|3.25|9.74|4.31|15.74|0.28|0.82|3.85|4.37|1.43|2.52|16.59|33.93|3.47|9|1.82|1.47|1.56|0.99|0|0|2678676923|5518000000|3190000000|132309015500|131030015506|132651910000|583464981|142.79|10.48|29768
2020-11-01 14:55:55|usa_0073|F|147|202009|202009|117|199012|202003|34.87|251.5|0.86|1.11|0.19|0.2|1.78|0.82|2.69|4.75|-0.55|-3.69|6.05|9.01|2.08|-1.09|1.46|2|3.4|2.42|1.33|1.59|0|0|29846755039|44831000000|35276000000|139759360000|27279360000|26586720000|379475220|6.66|-27.29|190000
2020-11-01 14:55:56|usa_0075|OXY|146|202006|202006|120|198912|201912|38.26|26.6|2.28|2.65|1.8|0.42|1.83|0.69|0.77|1.65|1.69|-80.61|4.83|15.98|7.24|-18.62|1.97|2|1.53|4.98|0.98|2.76|0|0|1362441860|1011000000|73733000000|56555723400|9191205023|9164155000|258249791|10.01|-77.49|14400
2020-11-01 14:55:57|usa_0076|ACN|76|202006|202006|72|200206|202006|20.06|30.41|8.04|3.26|1.84|3.51|28.72|8.96|0.04|0|5.56|2.62|1.77|1.33|45.45|31.72|5.6|8|1.13|0.82|1.11|1.07|0|0|3886491724|8509639000|4728914000|144332761500|0|0|0||0|506000
2020-11-01 14:55:58|usa_0077|SPG|110|202006|202006|103|199412|202009|46.98|11.37|10.47|8.25|5.88|3.73|16.61|9.96|5.94|13.44|1.17|10|5.36|11.75|3.93|6.11|2.68|4|2.65|9.35|0.71|2.14|0|0|937846000|3306100000|517061000|44096439500|19785301536|19784467164|309751026|64.68|-58.45|4500
2020-11-01 14:55:59|usa_0078|HPQ|146|202006|202006|120|199009|202009|9.43|10.15|0.53|0.49|0.54|0.46|1.23|0.62|-0.17|-3.15|9.55|12.14|2.65|3.92|20.19|63.74|2.69|7|1.26|1.34|1.51|0.42|0|0|7386697674|4679000000|3757000000|26246000700|24668000732|25557080000|156314169|17.96|11.68|56000
2020-11-01 14:56:01|usa_0079|DOW|11|202009|202009|3|201903|201912|16.49|21.93|1.15|1.27|0.79|0.92|2.22|2.82|1.11|1.41|7.88|6.63|6.69|5.95|-1.89|-7.3|2.6|3|1.5|1.57|1.88|1.75|0|0|3186375000|4549000000|22222000000|48302422200|34899422190|34840525000|218502910|47.05|-1.26|36500
2020-11-01 14:56:01|usa_0080|GM|46|202006|202006|40|201009|202009|12.32|28.45|0.59|1.17|0.34|0.37|1.39|1.08|1.43|3.24|5.62|7.35|4.46|5.14|16.4|1.06|2.07|2|2.74|1.38|1.46|1.48|0|0|27304697674|37482000000|76667000000|136226145400|41426000000|42372880000|440280288|29.59|-21.05|164000
2020-11-01 14:56:02|usa_0082|KMI|44|202009|202009|38|201103|202009|121.45|246.6|6.41|5.11|3|2.34|2.81|0.88|2.19|1.1|4.21|9.45|4.69|8.31|1.27|0.18|2.21|3|1.94|0.82|0.77|1.19|0|0|581795238|632000000|35958000000|62383036300|27912036267|27902790000|158351384|12.33|-39.77|11086
2020-11-01 14:56:03|usa_0083|MS|142|202009|202009|138|198603|202009|13.99|8.15|5.91|4.59|1.69|1.79|1.57|0.98|4|2.37|6.24|61.17|2.74|2.9|3.19|3.49|0|0|1.21|2.7|1.79|1.6|59706422018|236849000000|47692779839|106276000000|6259000000|185308394400|76236394350|75716100000|431113655|48.35|13.31|61596
2020-11-01 14:56:04|usa_0084|LMT|107|202009|202009|102|199503|202009|19.66|16.51|1.19|1.88|0.99|1.68|25.62|21.63|3.45|2.56|4.79|4.15|2.31|2.5|19.49|39.1|1.83|5|1.57|0.94|0.57|0.87|0|0|2164494949|3585000000|6803000000|116265857800|107235496536|107548368000|428174621|383.28|0.22|110000
2020-11-01 14:56:05|usa_0085|DUK|146|202006|202006|123|198912|202009|14.11|31.52|3.71|5.24|1.6|2.66|1.2|1.5|1.01|1.42|2.09|2.16|6.74|4.29|4.62|1.97|1.48|2|2.06|5.02|0.34|0.39|0|0|898821905|341000000|105905000000|132561866800|65091600000|65091600000|325250793|88.56|-7.62|28793
2020-11-01 14:56:07|usa_0086|TMO|147|202009|202009|123|198912|202009|32.22|36.19|2.47|6.6|2.05|6.2|2.2|5.49|0.61|0.66|0.08|1.25|0.42|0.19|5.34|9.9|2.21|5|2.97|0.6|1.13|0.81|0|0|878359674|7540000000|5180000000|188213631900|174660631888|176166480000|603404029|441.52|51.58|75000
2020-11-01 14:56:08|usa_0089|TGT|146|202006|202006|135|198612|202009|18.44|21.97|0.76|1.03|0.58|0.92|2.99|6.06|1.21|1.14|3.78|4.05|1.8|1.75|8.4|14.41|3.81|9|2.35|2.53|0.95|1.01|0|0|933264341|7284000000|28972000000|83217041500|76204041516|76779768000|430346292|152.22|43.88|368000
2020-11-01 14:56:09|usa_0090|EOG|126|202006|202006|119|199012|202009|216.18|58.92|4.97|1.85|4.41|1.59|3.02|1.03|0.42|0.28|-0.45|2.76|0.64|3.69|10.13|1.34|2.7|6|2.05|1.55|0.94|2.41|0|0|495048382|2416501000|29233465000|24233596000|20925870924|20799160860|167600646|35.94|-51.58|2900
2020-11-01 14:56:11|usa_0091|DHR|147|202009|202009|131|198712|202009|26.01|43.59|2.02|8.44|1.79|7.59|2.3|4.4|0.52|0.58|-0.95|-2.4|0.3|0.33|10.75|6.61|2.8|5|1.95|0.69|0.99|0.84|0|0|1110685843|5687700000|3052300000|172174296900|152965587075|155963519000|431239632|215.33|49.09|60000
2020-11-01 14:56:12|usa_0092|MCK|105|202006|202006|102|199503|202009|111.06|26.55|0.19|0.12|0.17|0.11|2.73|4.44|0.62|1.37|3.02|5.87|1.33|1.11|9.28|6.36|2.42|5|1.97|1.3|0.8|0.35|0|0|1849059406|2613000000|4249000000|29196926900|24154926914|24275590000|163962096|148.93|8.14|80000
2020-11-01 14:56:14|usa_0093|FDX|147|202006|202006|143|198409|202006|32.02|32.47|0.84|1.04|0.71|0.81|2.3|2.97|0.58|1.2|1.22|-1.03|0.64|1.18|7.61|4.58|3.5|5|1.7|2.01|1.01|1.09|0|0|1342454069|6954000000|48758000000|74065225300|0|0|0||0|506000
2020-11-01 14:56:15|usa_0094|CAT|147|202009|202009|123|198912|202009|33.99|24.82|1.46|2.38|0.94|1.9|3.4|5.4|2.45|2.55|2.93|6.64|2.22|2.76|5.79|7.97|2.03|5|2.35|1.25|1.28|0.48|0|0|2577519084|9315000000|12357000000|109621709400|80765709390|81212175000|491574143|149.15|18.08|102300
2020-11-01 14:56:16|usa_0095|PNC|147|202009|202009|123|198912|202009|15.01|6.58|4.69|-3.46|2.81|2.7|1.63|0.87|1.88|0.79|2.11|23.04|3.48|4.19|4.68|6.91|0|0|1.56|1.43|1.03|1.39|118274110400|355079000000|19326962400|167335000000|623000000|-78589160000|46601840000|46821660000|206932316|109.91|-21.58|51918
2020-11-01 14:56:18|usa_0096|MET|82|202006|202006|79|200012|202009|22.04|4.83|-1.37|-4.63|0.68|0.5|0.9|0.45|0.41|0.24|1.66|8.49|2.3|4.84|6.05|8.48|0|0|1.6|1.16|1.28|1.57|9077000000|6416000000|165115453333|369639000000|5426000000|-317687184900|33736261419|33939927000|204099227|37.17|-17.1|49000
2020-11-01 14:56:18|usa_0097|TJX|138|202006|202006|124|198909|202009|24.7|89.12|0.96|2.01|0.96|1.82|7.07|13.07|0.51|1.33|4.18|1.89|1.39|1.81|27.48|7.68|4.16|7|2.05|1.22|0.94|0.74|0|0|981041622|6620411000|14164265000|60486426900|60912303880|60890607200|276427065|50.8|-4.46|286000
2020-11-01 14:56:20|usa_0098|BLK|87|202009|202009|83|199912|202009|24|18.69|5.16|5.68|5.27|5.59|3.31|2.63|0.19|0.22|3.68|6.15|2.14|2.52|12.65|12|1.26|2|0.91|0.79|1.16|0.86|0|0|3041618595|5466000000|697000000|87719346200|85939346220|86641473165|390303985|563.55|24.87|16300
2020-11-01 14:56:21|usa_0099|BK|147|202009|202009|119|199012|202009|16.88|7.53|-0.76|-11.34|3.45|1.95|2.28|0.78|0.93|0.68|3.12|39.11|2.72|3.61|6.64|5.89|0|0|1.5|0.81|1.28|1.02|117673259016|305470000000|69797268033|245616000000|3598000000|-180683089800|30429910240|30695756784|154014546|34.34|-24.04|48300
2020-11-01 14:56:22|usa_0100|COF|107|202009|202009|103|199412|202009|15.49|35.93|3.15|-2.35|1.96|1.17|2.18|0.56|2.13|0.72|-1.25|10.74|1.08|1.81|4.51|1.24|0|0|3.61|1.35|1.53|2.15|105923538269|305725000000|21209985750|143959000000|4333000000|-68997236000|32868764000|32947810000|201947698|71.86|-19.02|53100
2020-11-01 14:56:23|usa_0101|NEE|147|202009|202009|123|198912|202009|24.14|34.96|3.38|9.94|1.85|7.5|2.06|3.65|1.18|1.3|0.97|1.06|4.2|1.96|6.03|4.51|1.83|3|1.66|1.15|0.33|0.33|0|0|490005607|1961000000|88855000000|187050151800|135940151799|33976660842|514596212|69.39|19.13|14800
2020-11-01 14:56:25|usa_0102|APC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:56:25|usa_0104|PSX|39|202006|202006|33|201203|202006|16.73|100.97|0.41|0.43|0.36|0.26|1.79|1.09|0.38|0.7|6.33|6.61|3.07|6.94|12.52|-3.11|6.06|4|1.61|2.1|1.14|1.95|0|0|2766810811|1890000000|24282000000|37774356900|22638356928|22745111040|180428507|51.84|-49.38|14500
2020-11-01 14:56:25|usa_0106|ANTM|77|202009|202009|73|200206|202009|14.45|13.89|0.54|0.5|0.61|0.59|1.75|1.98|0.48|0.61|5.55|3|1.49|1.36|9.02|11.26|0|0|2.61|1.44|0.67|1.12|0|0|15611462162|29766000000|3427000000|58075271400|66998271396|68597886000|325498133|268.59|9.3|70600
2020-11-01 14:56:26|usa_0107|ADP|147|202009|202009|125|198906|202009|24.98|24.22|3.04|4.12|3.13|4.13|5.43|10.31|0.21|0.34|3.81|3.94|1.69|2.61|20.57|30.13|1.9|4|1.04|1.3|0.81|0.62|0|0|1372250405|1613100000|1197600000|60263857000|59883057000|60022547000|288977495|139.49|-13.59|58000
2020-11-01 14:56:28|usa_0108|CRM|70|202006|202006|66|200403|202009|473.78|90.73|8.71|11.42|9.04|10.87|11.07|5.5|0.2|0.07|-0.54|0.06|0|0|3.18|6.91|5.63|7|5.83|1.31|1.85|1.01|0|0|1753616582|9283000000|5513000000|204755700000|210901160000|214152940000|1041629293|232.27|72.62|49000
2020-11-01 14:56:28|usa_0109|GD|147|202009|202009|139|198512|202009|13.93|12.56|0.99|1.35|0.95|1.05|2.58|2.7|0.37|0.91|5.93|3.47|2.15|3.06|16.41|11.73|1.97|4|1.26|0.81|0.81|0.79|0|0|1366943511|1469000000|4721000000|51628561600|39725561646|39720135190|151538707|138.43|-24.24|102900
2020-11-01 14:56:30|usa_0110|D|146|202006|202006|123|198912|202009|25.43|107.91|3.87|6.49|1.94|3.89|2.28|2.5|1.67|1.39|1.28|1.8|5.06|4.74|4.17|0.77|1.6|3|1.82|2.75|0.29|0.51|0|0|356700962|675000000|67980000000|110148926600|66301200000|66253842000|297338676|78.93|-2.6|19100
2020-11-01 14:56:31|usa_0111|DTV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:56:31|usa_0112|KMB|147|202009|202009|123|198912|202009|34.63|21.46|1.86|3.04|1.64|2.68|29.06|150.04|-0.5|24.98|5.13|4.12|3.05|2.87|16.41|28.24|3.28|9|1.2|2.06|0.61|0.56|0|0|437429771|1518000000|7497000000|57355464000|50263464000|50544018000|202897765|147.66|3.95|40000
2020-11-01 14:56:32|usa_0113|AMT|94|202006|202006|55|200612|202009|110.67|56.09|14.07|16.72|11.08|13.85|6.29|29.62|1.95|6.96|-0.18|0.97|1.67|1.79|0.66|6.78|2.12|4|3.9|0.52|0.96|0.42|0|0|440960336|2038100000|18479800000|130841421100|107222024703|107779429910|462028387|241.73|9.65|5454
2020-11-01 14:56:33|usa_0114|EMR|146|202006|202006|124|198909|202009|21.96|20.49|1.9|2.56|1.74|2.33|3.77|5|0.55|0.92|4.13|5.94|2.74|3.05|13.32|13.27|3.23|8|1.01|1.41|1.18|1.63|0|0|1210197674|2450000000|3565000000|44006100900|39184632000|39342000000|156454520|65.57|-1.93|88000
2020-11-01 14:56:35|usa_0115|SO|147|202009|202009|123|198912|202009|15.47|18.15|3.16|5.19|1.49|2.86|1.85|2.02|1.36|1.75|2.33|2.58|7.21|4.65|5.27|4.14|1.78|3|1.51|0.93|0.25|0.59|0|0|758275271|3379000000|87184000000|108522441200|57269441240|57635860000|208178516|54.22|-12.22|27943
2020-11-01 14:56:36|usa_0116|KR|142|202000|202000|135|198609|202006|37.75|10.91|0.34|0.3|0.21|0.22|3.83|2.82|0.49|1.44|2.32|5.78|1.07|1.85|8.5|9.6|4.32|8|2.79|7.36|0.79|-0.05|0|0|401861983|2820000000|28703000000|38287000000|0|0|0||0|435000
2020-11-01 14:56:38|usa_0117|HAL|147|202009|202009|120|198912|201912|933.43|18.06|1.34|1.12|1.25|0.65|3.01|2.05|0.56|1.89|2.4|4.47|2.01|3.73|6.31|-25.62|1.78|3|2.67|4.81|1.23|3.9|0|0|1457316279|2115000000|5794000000|18355150000|10640150000|10628100000|156584201|12.05|-36.07|40000
2020-11-01 14:56:39|usa_0119|CTSH|91|202009|202009|87|199812|202009|35.08|25.71|4.49|2.08|5.04|2.26|7.08|3.36|0.03|0.22|5.96|3.64|1.23|1.24|23.3|13.27|4.83|8|2.67|1.73|1.44|1.28|0|0|1888940618|4575000000|2347000000|35292380000|37417380000|37556220000|200969241|69.42|17.45|281200
2020-11-01 14:56:40|usa_0120|BAX|147|202009|202009|135|198612|202009|15.94|45.44|1.76|3.77|1.5|3.6|2.5|4.79|0.81|0.76|5.58|1.34|3.74|1.16|11.46|6.81|2.85|6|1.08|0.88|0.79|0.49|0|0|1557936364|4359000000|4963000000|43240667500|41077667464|41577140000|239027747|80.42|-8.06|50000
2020-11-01 14:56:41|usa_0121|ADBE|139|202006|202006|123|198909|202006|43.16|64.66|6.67|18.44|7.28|20.09|8.23|21.04|0.1|0.35|2.44|1.09|0.22|0|22|25.93|3.81|9|4.16|0.84|1.37|0.79|0|0|1779600828|5264000000|1974000000|245279200000|0|0|0||0|22634
2020-11-01 14:56:42|usa_0122|LYB|43|202006|202006|35|201112|202009|10.4|11.61|1.03|1.16|0.91|0.79|3.78|3.2|0.87|1.95|11.58|17.14|3.75|5.96|21.31|9.78|4.46|4|1.65|1.74|1.39|1.42|0|0|2673878049|3203000000|15951000000|34684332300|23531662602|23543660000|161586903|70.49|-20.77|19100
2020-11-01 14:56:43|usa_0123|WMB|146|202006|202006|143|198412|202009|48.16|196.5|4.54|6.32|1.78|3.06|2.78|1.96|1.99|1.88|-1.69|8.44|3.84|8.04|2.98|0.34|2.16|3|2.2|1.97|1.13|1.82|0|0|872909434|1133000000|29137000000|48565424500|23835450000|23866516650|181690825|19.65|-18.33|4812
2020-11-01 14:56:44|usa_0125|PRU|74|202006|202006|70|200212|202006|15.29|8.17|-1.61|-6.52|0.79|0.42|1.02|0.38|0.74|0.34|5.69|14.95|2.45|6.77|4.93|-0.16|0|0|1.24|1.59|1.55|1.79|0|0|174403724638|440509000000|0|-392318600000|25065684368|25064992000|142215241|63.52|-22.31|51511
2020-11-01 14:56:45|usa_0126|DAL|146|202009|202009|50|200712|202006|38|5.31|0.81|0.84|0.56|0.79|14.89|5.81|4.18|10.39|5.75|-17.5|2.07|5.09|-2.09|-34.07|2.52|2|3.36|2.66|0.99|1.34|0|0|2438111111|21525000000|32483000000|32846914900|19501914894|19418300000|678492850|30.58|-47.48|91000
2020-11-01 14:56:46|usa_0128|REGN|122|202006|202006|64|200409|202009|54.99|21.67|12.7|7.42|13.89|8.08|6.76|6.58|0.34|0.17|-5.11|5.8|0|0|-8.44|27.6|4.39|9|4.24|1.93|1.45|-0.35|0|0|548807814|3144200000|3031400000|57912137700|59352745686|65998062000|443906137|559.78|101.8|8100
2020-11-01 14:56:47|usa_0129|CI|146|202006|202006|143|198412|202009|16.97|12.05|-0.27|0.56|0.57|0.41|1.54|1.31|0.39|0.77|6.48|4.15|2.83|0.02|11.13|6.35|0|0|1.29|1.02|1.06|0.52|0|0|18120563115|8375000000|4255000000|90361453600|62376762000|62240556360|342119514|169.41|11.61|73700
2020-11-01 14:56:49|usa_0130|ALXN|100|202009|202009|48|200809|202009|115.57|26.74|90.02|4.44|274.48|4.33|9.24|2.26|0.73|0.23|-5.58|3.09|0|0|-7.8|6.36|5.45|7|5.04|2.55|1.13|0.84|0|0|657082080|2296900000|1406300000|25355170000|25060170000|25243258000|249342943|114.43|15.03|3082
2020-11-01 14:56:50|usa_0131|YUM|90|202006|202006|87|199812|202009|15.79|27.42|2.68|7.04|2.28|5.14|16.91|151.98|0.23|-1.44|8.54|2.77|2.28|2|27.06|37.03|4.7|10|1.64|1.11|0.84|1.64|0|0|540766667|1243000000|2059000000|37960783500|27481300000|28029100000|143611866|91.3|-19.72|34000
2020-11-01 14:56:51|usa_0132|TRV|147|202009|202009|139|198512|202009|45.72|12.36|0.47|-1.42|0.97|0.87|1.28|0.98|0.25|0.25|5.72|5.82|2.86|3.09|9.02|6.84|0|0|10.46|2.05|0.95|0.79|0|0|28588306230|79486000000|349000000|-45031473000|27404527000|27512717000|155258514|108.19|-27.24|30800
2020-11-01 14:56:52|usa_0133|GIS|147|202006|202006|138|198512|202006|20.07|17.1|1.94|2.85|1.53|2.19|13.51|4.63|2.13|1.61|5.27|3.52|3.1|3.06|13.9|10.49|2.83|6|1.68|2.69|0.48|0.32|0|0|438291538|1796700000|3557000000|51230535000|0|0|0||0|35000
2020-11-01 14:56:53|usa_0134|AAL|147|202009|202009|141|198412|202003|7.39|3.22|0.48|1.23|0.15|0.22|3.31|77.48|-12.15|-5.83|7.95|-36.17|1.35|3.25|-5.81|-24.94|2.58|1|8.07|30.8|2.18|1.57|0|0|3346286260|8284000000|40235000000|30169741900|6250741931|6256212210|726025903|12.29|-54.43|110500
2020-11-01 14:56:54|usa_0135|RTN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:56:55|usa_0136|SCHW|135|202009|202009|123|198912|202009|33.64|16.77|0.87|-25.13|4.55|4.63|5.15|1.83|0.37|0.28|2.03|7.42|0.82|1.96|14.94|9.13|0|0|2.7|6.27|1.87|1.04|71973822683|301566000000|26411937089|314790000000|2314000000|-254313504000|67969175564|46881620000|284390328|36.23|-13.39|21800
2020-11-01 14:56:56|usa_0137|CSX|147|202009|202009|143|198412|202009|30.71|21.58|2.19|6.86|1.6|5.63|2.03|4.67|1|1.3|3.9|3.21|2.27|1.31|7.26|9.69|1.81|3|1.61|1.02|1.13|1.13|0|0|823251908|2899000000|32881000000|73007074200|59400074250|59572890000|300312127|77.67|12.13|21000
2020-11-01 14:56:57|usa_0138|JCI|146|202006|202006|120|199009|202009|38.37|40.05|0.59|1.64|0.68|1.38|0.77|1.71|0.62|0.45|6.97|15.59|18.02|2.55|7.77|2.91|2.21|5|1.33|1.34|1.12|1.22|0|0|336646094|2342000000|3041000000|37214340400|30394340375|30392400000|192029092|40.85|-6.93|104000
2020-11-01 14:56:58|usa_0139|NOC|147|202009|202009|119|199012|202009|17.7|21.52|0.88|1.8|0.71|1.5|2.27|5.03|0.79|1.53|3.8|2.41|2.94|1.76|8.66|9.99|2.18|5|2.08|0.77|0.7|0.8|0|0|1297341085|4995000000|8666000000|63668073100|52597073095|52781477000|188006275|315.49|-15.82|90000
2020-11-01 14:57:00|usa_0140|STT|147|202009|202009|123|198912|202009|17.57|8.91|-3.68|-9.32|3.09|1.98|2.57|0.91|0.9|0.96|1.11|3.21|1.42|3.51|7.95|4.82|0|0|1.36|1.47|1.41|1.45|83824512800|197513000000|54520384000|144889000000|2193000000|-96976512500|20931487541|21190777440|135604654|59.33|0.24|38979
2020-11-01 14:57:01|usa_0141|NSC|147|202009|202009|143|198412|202009|18.99|27.54|2.83|6.46|2.17|5.58|1.88|3.64|0.74|0.85|4.25|5.32|2.57|1.76|8.16|7.71|1.76|3|1.09|1.21|1.11|1.38|0|0|531391603|1359000000|31217000000|65714314300|54350314347|54931233000|275600303|213.99|19.11|24587
2020-11-01 14:57:02|usa_0142|ETN|146|202006|202006|131|198712|202009|15.4|27.35|1.14|2.53|0.91|2.19|2.03|2.88|0.68|0.58|3.07|8.29|2.88|2.84|9.04|6.53|2.53|5|1.45|0.92|1.19|0.84|0|0|421642636|496000000|3323000000|48641203000|40822203000|40944639000|160472114|102.03|22.71|93000
2020-11-01 14:57:04|usa_0143|APD|146|202006|202006|124|198909|202009|54.08|34.76|2.36|7.7|1.96|7.51|2.7|5.64|0.71|0.7|3.1|1.28|2.29|1.74|9.2|11.78|1.87|4|0.98|0.75|1.09|0.9|0|0|500506923|6437100000|11468900000|67920306000|65795605984|66244064000|235857651|297.86|34.26|17700
2020-11-01 14:57:05|usa_0144|AVGO|49|202006|202006|42|201003|202009|87.61|459.18|5.33|7.99|8.47|44.18|4.97|6|0.69|1.84|1.68|3.73|2.01|3.72|13.83|3.85|4.89|5|1.68|0.83|1.02|1.09|0|0|2757872340|8857000000|2567000000|176006789500|141425789519|147543860000|567330826|349.63|32.96|19000
2020-11-01 14:57:06|usa_0145|PPG|147|202009|202009|123|198912|202009|23.7|26.95|1.51|2.49|1.33|2.11|3.69|5.43|0.74|1.04|4.28|2.03|2.64|1.7|12.58|9.89|3.35|8|1.4|1.96|1.12|1.25|0|0|672950000|2095000000|3726000000|32357833200|28835833152|29042832000|149938725|122.08|3.01|43000
2020-11-01 14:57:07|usa_0146|ITW|147|202009|202009|123|198912|202009|29.88|29.27|2.08|5.26|2.01|4.91|4.63|22.68|0.66|2.95|3.73|4.91|1.64|2.25|14.89|20.85|3.2|8|1.68|1.76|1.04|1.02|0|0|1018983808|2169000000|1711000000|66931887200|61154887163|61324854000|182615091|193.21|23.46|45000
2020-11-01 14:57:08|usa_0147|VLO|147|202009|202009|93|199706|202009|14.71|16.76|0.31|0.36|0.24|0.23|1.29|0.92|0.55|0.79|2.68|23.44|2.09|8.86|8.08|-0.01|1.76|2|3.52|2.86|1.2|2.27|0|0|1436829773|4047000000|30653000000|29623981900|17664981948|17631240000|189921066|43.32|-48.59|10222
2020-11-01 14:57:10|usa_0148|ADM|145|202006|202006|121|199006|202009|20.07|14.76|0.61|0.53|0.54|0.41|1.48|1.34|0.5|0.48|2.8|4.96|1.49|3.08|6.85|6.14|1.46|3|1|1.68|0.71|0.77|0|0|1136749605|1203000000|9833000000|33820024400|25848440000|26127380000|148947135|46.49|13.2|38100
2020-11-01 14:57:11|usa_0149|SYK|146|202006|202006|123|198912|202009|64.28|49.49|3.47|6.01|3.48|5.61|5.66|6.14|0.38|1.01|0.8|-0.07|0.66|1.1|15.28|7|3.77|7|2.49|1.12|1.21|0.82|0|0|1510817692|6619000000|2527000000|84566980500|78264980546|78242935000|261659766|208.37|-3.67|40000
2020-11-01 14:57:12|usa_0150|MMC|147|202009|202009|123|198912|202009|25|28.82|2.29|4.09|2.12|3.43|4.57|6.77|0.66|1.48|3.07|2.13|2.71|1.6|13.03|9.67|2.98|6|1.06|0.94|0.97|1.03|0|0|944503101|2388000000|2748000000|68675632000|58154631970|58611700000|210018606|114.7|14.64|76000
2020-11-01 14:57:14|usa_0151|ALL|114|202006|202006|108|199309|202009|15.23|7.05|0.87|0.72|0.83|0.7|1.44|1.18|0.23|0.25|6.86|9.36|2.24|2.25|9.9|13.99|0|0|1.18|3.07|0.94|0.73|0|0|4044952381|5891000000|1100000000|32114447100|29439470214|29842380000|186182602|94.14|-13.38|46290
2020-11-01 14:57:15|usa_0152|ECL|147|202009|202009|128|198806|202006|31.77|37.01|2.08|4.53|1.84|3.91|4.59|9.48|0.68|1.15|2.69|1.08|1.46|0.94|11.02|-5.67|3.58|7|1.49|1.2|0.67|1.09|0|0|164114682|1034700000|3578800000|62958368800|57043368768|58253360000|217132761|199.84|0.91|50200
2020-11-01 14:57:16|usa_0154|CAH|145|202006|202006|126|198803|201909|26.68|10.55|0.26|0.12|0.22|0.09|2.85|7.7|0.8|3.79|2.59|9|1.09|4.12|9.67|-37.54|2.31|5|3.02|1.26|0.91|0.35|0|0|1216295313|2771000000|2366000000|17781824800|13774824825|13756350000|113932664|46.95|-0.51|48000
2020-11-01 14:57:18|usa_0155|CBS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:18|usa_0156|DE|146|202006|202006|124|198909|202009|51.63|26.33|1.6|3.24|0.89|2.02|2.91|5.49|2.95|3.76|1.99|1.23|2.2|1.35|4.91|4.61|1.82|4|2.31|1.44|1.13|0.72|0|0|2638581818|8830000000|12912000000|110440501100|70794501068|71342378000|296673288|225.91|36.87|73500
2020-11-01 14:57:19|usa_0157|BDX|146|202006|202006|128|198809|202009|32.11|83.7|2.64|4.92|2.33|3.82|3.46|2.81|0.71|0.78|2.44|-3.05|1.46|1.36|11.19|2.19|2.97|4|1.43|0.61|0.83|0.59|0|0|1068862457|2904000000|5841000000|83264625800|67446625848|66348236640|390575058|232.68|-8.02|70093
2020-11-01 14:57:20|usa_0158|MU|145|202006|202006|124|198906|202006|26.31|19.2|2.4|2.27|2.32|2.4|2.16|1.3|0.27|0.16|-1.24|0|0.06|0|8.11|6.26|2.06|4|6.34|2.96|1.58|0.85|0|0|2092070341|8142000000|31615000000|48576541700|0|0|0||0|40000
2020-11-01 14:57:22|usa_0159|VRTX|122|202006|202006|107|199312|202009|128.38|34.36|22.52|12.02|23.3|13.22|11.2|9.43|0.21|0|-3.82|0.63|0|0|-23.39|34.24|3.04|9|4.41|1.3|1.37|0.15|0|0|852327873|5450769000|728357000|65427592700|70784942880|71677224360|339598440|272.12|60.62|3000
2020-11-01 14:57:23|usa_0160|LUV|147|202009|202009|143|198412|202009|24.25|94.03|1.37|1.44|1.34|1.61|2.33|2.26|0.46|1.11|1.35|-10.93|0.39|1.92|9.45|-10.24|2.77|3|1.85|3.26|1.13|0.82|0|0|2052528454|14562000000|17823000000|18413203800|22135241250|22125000000|450962363|37.5|-30.57|61118
2020-11-01 14:57:24|usa_0161|AFL|147|202009|202009|143|198412|202009|14.29|5.68|0.38|-3.34|1.15|1.21|2.31|0.79|0.22|0.24|3.91|6.95|1.58|3.05|13.98|8.36|0|0|0.99|1.34|0.96|1.07|0|0|32117378593|108691000000|584000000|-75441085100|25574914900|26163421400|142670677|36.35|-30.52|11729
2020-11-01 14:57:25|usa_0162|GLW|147|202009|202009|119|199012|202009|53.18|162.05|3.25|3.06|3.6|2.48|3.04|2.38|0.45|0.64|2.28|4.67|1.67|2.65|5.73|1|1.76|3|2.43|2.23|1.35|1.01|0|0|2219073228|2514000000|14691000000|32725010000|24664010000|24599190000|156610604|32.41|13.64|49500
2020-11-01 14:57:27|usa_0163|CME|78|202009|202009|71|200212|202009|27.31|27.89|9.7|12.02|10.15|12.18|3.65|2.22|0.12|0.13|3.25|4.18|1.61|1.97|12.96|7.84|1.36|2|3.25|1.42|0.84|0.67|0|0|2152651711|1424500000|538600000|62050366600|59851823031|59973440670|255008448|167.31|-22.33|4360
2020-11-01 14:57:28|usa_0164|BHI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:28|usa_0165|EXC|146|202006|202006|119|199012|202009|24.16|13.2|2.53|2.26|1.5|1.05|2.33|1.07|1.41|1.23|2.55|-0.86|5|4.22|5.12|3.62|1.85|3|1.77|0.89|0.39|0.62|0|0|961706731|2129000000|81748000000|75022259500|34848259464|34901760000|192343823|35.76|-25.98|32713
2020-11-01 14:57:29|usa_0166|USD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|3934722|76.14|70.74|
2020-11-01 14:57:30|usa_0168|CCI|95|202009|202009|64|200409|202009|96.88|104.06|11.94|15.3|7.08|12.14|3.82|7.55|1.84|2.03|0.31|2.5|3.56|2.88|-1|2.33|1.78|3|2.55|1.15|1.14|0.26|0|0|420142330|242000000|21449000000|90823500000|71761500000|71428500000|304087974|166.5|19.08|5100
2020-11-01 14:57:31|usa_0169|VIAB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:31|usa_0170|BBT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:57:31|usa_0171|PRGO|116|202006|202006|113|199206|202009|44.44|26.39|2.36|1.76|2.04|1.24|3.18|1.06|0.49|0.7|0.18|-0.9|0.72|1.93|4.82|2.57|2.36|4|3.48|2.49|0.72|0.64|0|0|315099052|1456300000|1029000000|8952473800|6266715000|6312625000|35021844|45.91|-17.86|11200
2020-11-01 14:57:32|usa_0172|PSA|146|202006|202006|143|198412|202009|27.06|31.82|9.39|15.41|7.78|13.54|2.85|8.01|0.12|0.27|1.83|3.52|5.23|3.59|8.51|13.25|2.4|5|1.99|2.07|0.41|0.14|0|0|302670629|1268475000|153382000|44273982600|38864395008|38881344000|163014447|222.72|-9.19|5900
2020-11-01 14:57:34|usa_0173|INTU|111|202006|202006|109|199306|202009|76.6|45.47|5.23|10.92|5.62|10.82|9.08|16.14|0.22|0.66|4.42|0.37|0.96|0.69|12.8|35.13|4.58|10|2.83|0.86|1.15|0.99|0|0|1096322450|7050000000|960000000|78704489700|82364343200|83075520000|352298116|314.68|30.65|10600
2020-11-01 14:57:35|usa_0174|AON|146|202006|202006|143|198412|202009|19.19|27.51|1.04|3.71|1.67|4.43|3.02|13.27|0.59|2.22|3.6|3.04|2.34|0.85|9.88|15.71|3.38|5|1.66|7.7|0.91|0.87|0|0|6781115126|15205000000|1657000000|40689456900|47758450000|48191680000|307707893|206.3|6.58|50000
2020-11-01 14:57:36|usa_0175|HUM|122|202006|202006|110|199303|202009|22.91|15.74|0.31|0.58|0.47|0.78|2.34|3.8|0.39|0.56|1.93|2|0.5|0.59|9.38|18.12|0|0|1.64|1.09|1.03|0.88|0|0|5840564838|19999000000|2118000000|42847584200|54754584214|55056889470|281292916|413.89|61.88|46000
2020-11-01 14:57:37|usa_0176|EQR|109|202009|202009|105|199406|202009|26.1|20.21|11.21|10.18|6.92|7.5|2.09|1.82|1.19|0.8|0.2|4.47|4.72|4.63|5.11|5.8|1.81|3|2.2|1.96|0.72|0.74|0|0|191439513|178333000|505077000|27599601100|19107038136|19808914290|141295169|51.33|-40.49|2700
2020-11-01 14:57:39|usa_0177|AMAT|147|202006|202006|120|199009|202009|50.46|17.22|2.63|3.46|2.87|3.37|3.66|5.65|0.24|0.57|6.01|2.87|1.74|1.45|14.25|22.19|3.13|8|2.49|1.88|1.91|1.12|0|0|2652074643|4756000000|1784000000|54784740200|54093740244|54610060000|399836466|59.23|20.62|22000
2020-11-01 14:57:40|usa_0178|AEP|147|202009|202009|123|198912|202009|22.7|21.17|2.86|4.73|1.36|2.72|1.61|1.99|1.39|1.59|1.54|0.69|5.52|3.43|4.2|3.75|1.79|3|1.53|1.69|0.36|0.55|0|0|533856075|618700000|63667400000|72680556700|40566456656|40657283205|202643803|81.73|-12.77|17408
2020-11-01 14:57:41|usa_0179|TWTR|32|202006|202006|9|201803|202006|318.7|18.2|13.67|9.35|13.97|10.53|7.27|4.6|0.28|0.45|0|0|0|0|-8.01|-11.04|4.75|5|5.53|3.67|0.43|1.27|0|0|4122770000|7766014000|1782803000|30858572500|35173957000|34972950500|721966153|44.5|8.2|4900
2020-11-01 14:57:42|usa_0180|DFS|58|202009|202009|53|200706|202009|10.75|17.78|3.31|2.07|2.28|1.59|1.95|1.93|1.87|3.17|2.18|1.24|1.63|3.05|7.27|2.84|0|0|1.54|2.56|1.48|2.04|44906488382|78015000000|8945710345|17561000000|1121000000|33745362000|17709361992|17680680000|176778257|57.78|-31.74|17200
2020-11-01 14:57:43|usa_0183|ICE|61|202009|202009|57|200606|202009|33.59|27.56|9.62|8.53|9.37|7.22|6.58|2.95|0.29|0.91|3.2|4.61|1.21|1.15|12.65|8.55|1.34|2|3.06|1.04|1.07|0.93|0|0|1256746733|610000000|1510000000|72881050000|56128050000|54927450000|305647541|100.05|7.33|6423
2020-11-01 14:57:43|usa_0184|DVN|133|202006|202006|120|198912|201912|63.12|7.98|3.7|1.18|2.81|0.65|1.91|1.12|0.65|1.33|1.87|26.38|0.94|4.23|1.09|-31.24|1.74|1|2.57|3.68|1.26|3.96|0|0|1417843268|1474000000|5917000000|6567457500|3619457490|3566420000|85633019|9.46|-60.68|1800
2020-11-01 14:57:45|usa_0185|SRE|146|202006|202006|123|198912|202009|18.31|8.15|2.6|5.37|1.46|3.14|1.85|1.67|1.16|1.1|2.12|-2.57|4.69|3.47|6.56|9.14|1.9|3|1.87|1.71|0.39|1.03|0|0|584378302|4894000000|38523000000|60212778100|34679480000|34816185800|163330014|118.36|-19.82|13969
2020-11-01 14:57:46|usa_0186|NFLX|75|202009|202009|67|200312|202009|177.9|80.65|4.4|10|4.59|9.51|16.02|21.38|0.65|1.55|-0.4|-0.41|0|0|13.51|12.07|4.65|7|17.24|2.14|1.54|0.35|0|0|1376482905|8392391000|828118000|228565495800|220910753850|227557652640|3005345577|500.03|87.58|8600
2020-11-01 14:57:47|usa_0187|MYL|144|202006|202006|122|199003|202009|34.64|27.98|2.76|1.67|3.3|0.67|2.56|0.65|0.67|1.03|-0.81|3.86|0.56|0|11.9|1.12|2.31|4|8.97|8.72|0.81|1.12|0|0|444569209|420300000|2267700000|19384824000|7666326976|7670076000|79626361|14.83|-25.03|35000
2020-11-01 14:57:48|usa_0188|ILMN|82|202006|202006|57|200606|202009|88|66.04|19.37|12.39|21.51|13.67|9.27|9.91|0.44|0.25|-1.95|1.19|0|0|-2.67|12.25|4.43|7|7.91|2.67|1.19|0.72|0|0|996366393|3268000000|1439000000|43131072400|45237072432|45743840000|546007170|309.08|1.4|7700
2020-11-01 14:57:49|usa_0189|VFC|147|202009|202009|123|198912|202009|23.73|87.08|1.45|3.57|1.31|3.26|3.19|9.3|0.53|1.93|4.01|3.48|2.5|2.73|11.41|-0.62|3.88|9|1.67|2.48|0.93|1.18|0|0|338629931|2677398000|2319111000|30411426200|27395020175|27480395000|164019040|70.25|-21.06|48000
2020-11-01 14:57:50|usa_0190|APA|146|202006|202006|137|198412|201903|32.89|346.6|3.94|2.57|2.86|0.69|1.99|0.48|0.59|-5.39|2.29|40.81|1.49|5.81|2.7|-63.4|1.88|2|3.2|3.48|1.06|7.54|0|0|425373547|135000000|9344000000|13255533900|3574531048|3579660000|86696525|9.47|-63.01|3163
2020-11-01 14:57:52|usa_0191|ABC|103|202006|202006|100|199509|202009|38.67|12.79|0.17|0.11|0.14|0.11|8.71|5.13|-0.05|1.07|7.5|4.56|1|1.71|10.57|20.85|1.93|4|3.6|1.57|0.57|-0.06|0|0|1120270447|3420272000|1455008000|20616201300|19767938888|19921324480|88338723|96.92|18.8|22000
2020-11-01 14:57:53|usa_0192|WM|127|202006|202006|119|199012|202009|52.18|29.94|3.89|3.84|2.87|3.19|4.56|6.94|1.53|1.86|4.48|1.81|2.25|1.9|5.26|8.07|2.5|6|3.34|0.77|0.72|0.88|0|0|363457774|2663000000|12917000000|57936934000|47776322514|47972763000|191989336|113.17|-1.59|44900
2020-11-01 14:57:54|usa_0193|HCA|123|202009|202009|38|201103|202009|13.03|12.61|1.52|1.41|0.73|0.84|0|0|-1.39|-31.79|4.26|6.94|1.3|1.31|7.14|10.07|4.62|8|1.58|1.12|1.13|1.89|0|0|447359664|6588000000|24934000000|68837033900|42188033940|42590563320|209804609|124.68|3.54|280000
2020-11-01 14:57:55|usa_0195|SHW|147|202009|202009|135|198612|202009|24.68|34.39|1.33|4.07|1.21|3.58|6.31|15.04|0.83|1.97|4.26|3.44|1.65|0.74|16.3|13.46|4.09|8|2.15|1|0.97|1|0|0|150690377|619900000|3495200000|70952362100|63281062130|64067193872|305049656|696.74|26.71|61111
2020-11-01 14:57:57|usa_0196|PXD|94|202006|202006|81|200006|202009|41.9|34.12|5.76|1.96|4.16|1.74|2.28|1.2|0.55|0.19|0.49|4.64|0.37|2.43|5.6|2.97|1.9|2|3.86|2.21|1.21|2.29|0|0|591774606|265000000|16283000000|16054110400|14141072698|14188350000|125202764|85.99|-30.16|2323
2020-11-01 14:57:58|usa_0197|SE|16|202006|202006|-154|202106|198200|0|0|11.49|24.92|10.8|23.91|24.31|88|3.69|2.47|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|1708289000|3447522000|523453000|73831472900|75131176924|71859028436|596975766|154.04|397.71|29800
2020-11-01 14:57:58|usa_0198|CMI|147|202009|202009|113|199206|202009|72.47|19.92|0.7|1.68|0.61|1.62|2.22|4.06|0.52|0.53|1.37|8.64|2.36|2.48|10.63|14.99|2.93|6|5.02|2.19|1.32|1.09|0|0|729123256|3312000000|4067000000|32994073700|31253073656|31251680000|190501591|211.16|29.81|61615
2020-11-01 14:57:59|usa_0199|PCG|146|202006|202006|116|198912|201812|17.81|95.56|1.84|3.09|1.04|0.29|1.57|5.25|1.48|10.61|3.31|-158.83|4.95|0|0.17|-43.35|1.78|2|2|5.9|0.46|1.63|0|0|1072057732|968000000|65528000000|55602666800|4974760026|4967310000|235732606|9.39|-6.1|23000
2020-11-01 14:58:01|usa_0200|BSX|119|202009|202009|114|199203|202009|80.09|14.64|4.56|6.36|4.08|5.36|5.5|3.5|0.59|0.61|0.2|-2.31|0|0|4.08|17.69|3.34|6|2.16|0.9|1.13|1.15|0|0|453161404|1724000000|2394000000|62468080300|54609246733|53910489000|284216549|38.21|-6.09|36000
2020-11-01 14:58:02|usa_0201|AMP|64|202006|202006|60|200509|202009|15.82|8.05|0.21|-1.6|1.53|1.64|2.1|2.81|0.69|0.69|8.97|13.67|2.05|2.61|9.11|23.17|0|0|1.49|2.21|1.88|1.55|7737448276|10048000000|21057576271|42145000000|0|-19394554000|18277446000|19448682000|105300610|154.11|7.47|12500
2020-11-01 14:58:03|usa_0202|MPC|44|202006|202006|35|201106|202003|11.57|6.1|0.45|0.56|0.3|0.19|1.84|0.8|0.66|1.35|5.54|4.88|2.96|7.74|11.18|-11.31|4.64|2|2.32|3.79|1.68|2.6|0|0|2205682927|1091000000|47479000000|57274406000|19071000000|19159020000|217253364|29.34|-48.41|60910
2020-11-01 14:58:04|usa_0203|IP|146|202006|202006|119|199012|202009|40.27|25.34|1.15|1.45|0.68|0.75|1.95|2.26|1.57|2.24|2.03|8.5|2.99|5.06|3.34|2.67|2.32|5|2.34|3.15|1.22|0.81|0|0|1002744348|847000000|13011000000|30865986200|15936274000|15936274000|127226656|40.54|-3.06|51000
2020-11-01 14:58:05|usa_0205|DG|146|202006|202006|44|200909|202009|19.79|22.69|1.24|1.75|1.09|1.7|3.96|7.07|0.48|0.56|4.33|3.26|1.05|0.67|13.78|22.94|4.01|8|2.45|1.19|0.88|0.41|0|0|176723383|2959604000|12675787000|53105220500|51975677430|52634574900|309203406|208.71|32.19|143000
2020-11-01 14:58:06|usa_0206|NOV|97|202009|202009|74|199706|201512|28.17|10.22|1.66|0.54|1.52|0.49|2.13|0.64|0.28|0.33|13.65|50.24|1.58|2.21|4.53|-29.75|2.03|2|3.83|4.34|1.39|2.4|0|0|1299106474|1485000000|2615000000|3931714400|3517714422|3488100000|44909437|9.06|-58.21|35479
2020-11-01 14:58:07|usa_0207|VTR|86|202006|202006|83|199912|202009|25.77|38.15|9.7|7.15|5.66|4.02|5.75|1.52|3.55|1.22|1.96|4.47|6.77|5.92|5|1.8|1.98|3|4.94|3.48|0.73|1.99|0|0|106195926|992824000|16919677000|27280665700|15654814440|15777967040|113412733|41.96|-42.19|516
2020-11-01 14:58:08|usa_0208|ZTS|38|202006|202006|31|201212|202009|40.78|49.07|6.81|12.86|6.19|12.51|19.25|26.35|2.69|2.58|1.33|1.03|0.67|0.46|12.71|17.19|6.79|8|1.34|0.8|0.9|0.72|0|0|986114286|3353000000|2192000000|82921679000|78550667315|79063397000|246311807|165.37|31.14|10600
2020-11-01 14:58:09|usa_0209|ORLY|111|202009|202009|107|199312|202009|34.95|20.59|1.99|3.45|1.93|3.09|13.2|47.64|1.78|6.52|0.5|3.11|0|0|16.88|36.2|4.49|9|3.79|1.11|0.85|1.48|0|0|124707367|1627098000|5964753000|36779547200|33784438192|34503999640|217535300|461.08|15.7|82167
2020-11-01 14:58:10|usa_0210|CB|116|202009|202009|110|199303|202009|15.44|23.12|1.24|-0.7|1.87|1.51|1.26|0.93|0.19|0.29|0.81|3.52|1.93|2.64|9.55|3.18|0|0|0.96|0.42|0.91|0.76|402098900|804000000|30651909415|96219000000|0|-27369076800|52411923200|52416893136|201488386|116.12|-28.07|33000
2020-11-01 14:58:11|usa_0211|M|114|202006|202006|100|199503|202003|25.88|3.34|0.77|0.3|0.5|0.09|1.79|0.83|1.18|2.32|8.84|17.85|3.73|24.32|4.09|-37.96|3.9|8|5.75|43.53|1.22|2.88|0|0|751942478|1395000000|9314000000|5921625200|1926625176|1932552000|122740761|6.21|-53.86|123000
2020-11-01 14:58:12|usa_0212|LB|146|202006|202006|116|198912|201812|17.05|10.19|1.24|1.21|1.12|0.78|31.48|1445.9|0.64|-3.53|7.73|2.24|2.57|3.75|17.54|-18.41|4.04|8|2.7|7.06|1.06|2.63|0|0|755552313|2611000000|4927000000|13017226900|8895226890|8898780000|130422271|32.01|97.16|94400
2020-11-01 14:58:14|usa_0213|UAL|115|202009|202009|57|200603|202006|16.89|9.58|0.52|0.67|0.35|0.41|5.75|1.44|2.93|3.84|-0.42|-30.71|0|0|68.78|-16.26|3.86|3|7.85|6.67|1.13|1.66|0|0|3284809735|13702000000|36194000000|23290919900|10111919875|10112250000|1049563633|34.75|-57.37|87900
2020-11-01 14:58:15|usa_0214|AZO|124|202006|202006|118|199012|202006|21.26|16.61|1.95|2.75|1.78|2.28|12.68|136.23|-0.25|-6.28|6.04|9.2|0|0|28.42|63.47|4.38|9|4.88|1.7|0.97|1.23|0|0|100078311|1750815000|6998435000|31727498600|0|0|0||0|96000
2020-11-01 14:58:16|usa_0215|RAI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:16|usa_0216|PCAR|147|202009|202009|123|198912|202009|20.4|20.8|1.11|1.3|0.83|1.54|2.33|2.9|1.28|0|3.08|11.54|1.87|1.5|7.85|7.67|1.77|3|2.43|1.15|1.33|0.95|0|0|1711622137|4413200000|5053800000|25106378200|29489824000|29643328000|130636822|85.28|21.81|27000
2020-11-01 14:58:17|usa_0217|PPL|146|202006|202006|123|198912|202009|13.75|11.83|3.49|5.71|1.68|2.68|1.96|1.6|1.82|1.84|0.39|-0.71|5.66|6.09|4.85|4.84|1.96|3|1.99|2.13|0.46|0.99|0|0|662349505|1278000000|36785000000|43624599000|20918585430|20935591680|136054379|27.21|-13.59|12280
2020-11-01 14:58:19|usa_0218|LVS|67|202009|202009|63|200412|202009|99.13|106.5|6.55|5.48|5.51|5.97|7.62|11.14|1.88|4.35|6.19|14.51|4.5|6.64|8.08|-4.11|3.78|5|2.65|1.71|2.12|1.47|0|0|2533681000|2381000000|17103000000|47820240000|35648240000|35648240000|259072293|46.66|-16.97|50000
2020-11-01 14:58:19|usa_0219|SYY|146|202006|202006|121|199006|202009|26.02|163.74|0.57|0.76|0.52|0.6|6.23|27.34|1.07|12.47|3.66|1.96|1.87|2.8|15.11|1.75|4.21|9|2.28|2.96|0.79|1.87|0|0|477099600|6059427000|5062183000|40063224700|31675772682|31682766210|188748508|62.22|-21.64|57000
2020-11-01 14:58:21|usa_0220|CERN|139|202009|202009|119|199012|202009|77|28.24|2.5|4.06|2.93|4.04|3.14|5.03|0.2|0.3|6.64|6.64|1.02|1|11.57|9.55|4.06|10|7.77|4.47|1.17|0.7|0|0|339689913|892477000|1993418000|22589857200|22146316202|22172571930|111011006|72.29|6.04|27400
2020-11-01 14:58:22|usa_0221|STI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:22|usa_0222|ROST|142|202006|202006|119|199012|202009|17.91|56.78|1.08|2.6|1.08|2.37|5.77|10.58|0.18|1.08|4.84|1.96|0.85|1.23|29.27|11.95|4.35|7|2.41|1.19|0.96|0.89|0|0|396843810|3793043000|5759840000|29616764500|30321005469|30169939440|154130749|85.17|-13.16|92500
2020-11-01 14:58:23|usa_0223|AVB|106|202006|202006|103|199412|202009|28.13|26.67|13|12.25|9.01|8.88|2.02|1.93|0.84|0.7|-1.59|2.54|4.15|4.21|4.7|4.27|1.86|3|4|1.72|0.65|1.1|0|0|224251695|322817000|159905000|28326657200|21018574554|21017842788|161370850|149.34|-30.65|3122
2020-11-01 14:58:24|usa_0224|TROW|147|202009|202009|138|198603|202009|20.62|14.36|4.19|4.66|4.61|5.03|4.8|4.07|0.03|0|3.4|7.43|1.87|2.7|24.43|30.22|6.08|8|2.45|2.4|1.55|1.29|0|0|798940347|2228200000|816900000|26797602500|29025802500|29426490000|134692080|128.22|12.23|7365
2020-11-01 14:58:26|usa_0225|PLD|91|202009|202009|87|199812|202009|55.79|44.92|14.56|23.25|8.44|17.62|1.67|2.32|1|0.51|0.44|0.99|4.32|2.26|2.14|4|1.39|2|2.38|0.93|0.91|0.63|0|0|304445500|940193000|497802000|94388671300|74354658300|77057814600|247118900|100.62|16.96|1712
2020-11-01 14:58:27|usa_0226|BXP|94|202009|202009|90|199803|202009|34.61|12.55|10.83|9.08|6.22|4.36|2.99|2.11|2|2.13|3.02|1.29|3.57|4.88|3.93|5.03|1.73|3|2.87|2.21|0.81|1.01|0|0|707354689|1714783000|11534066000|26396442900|12497594890|12479182100|106896934|80.3|-38.3|760
2020-11-01 14:58:28|usa_0227|WDC|147|202009|202009|116|199006|201906|17.48|95.1|0.73|1.05|0.71|0.66|4.52|1.16|0.67|0.98|3.97|6.06|2.95|5.47|6.39|-1.28|2.75|4|4.32|3.46|1.45|1.15|0|0|1706981351|2995000000|2854000000|17496526100|11119526090|10891900000|236348756|36.55|-38.72|63800
2020-11-01 14:58:29|usa_0228|PEG|146|202006|202006|119|199012|202009|36.23|16.06|2.68|4.59|1.49|2.9|1.86|1.79|1.4|1.09|2.95|3.01|5.42|3.53|5.56|5.54|1.66|2|1.52|1.27|0.41|0.8|0|0|332478095|431000000|36824000000|44178040000|27674640000|27839370000|113710123|54.91|-11.55|12992
2020-11-01 14:58:30|usa_0229|BEN|147|202009|202009|143|198412|202009|16.8|12.8|3.69|0.99|4.09|1.78|4.82|1|0.21|0.14|4.05|6.98|1.03|5.31|17.18|8.74|3.59|4|1.62|5.65|1.52|1.18|0|0|3644969648|7021300000|963700000|5326285000|10075285000|9985745000|55278905|20.35|-29.49|9500
2020-11-01 14:58:31|usa_0230|EIX|147|202009|202009|123|198912|202009|17.93|51.35|2.29|3.32|1.18|1.4|1.65|1.4|1.67|1.58|3.37|-15.28|3.98|5.02|3.74|3.58|1.58|2|1.27|2.71|0.39|0.88|0|0|1243255467|92000000|46225000000|42790590800|19243590752|19115840000|122404472|50.84|-32.59|12937
2020-11-01 14:58:33|usa_0231|CCL|139|202006|202006|132|198703|202003|20.21|5.83|3.18|1.59|2.9|1.14|2.06|0.72|0.46|1.28|2.35|-11.78|2.59|12.14|8.88|-19.34|1.89|1|1.76|9.54|1.21|2.91|0|0|692595137|8176000000|38305000000|30858360000|0|0|0||0|106000
2020-11-01 14:58:34|usa_0232|CTL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:34|usa_0234|CMG|61|202009|202009|57|200606|202009|65.57|148.77|3.43|5.81|3.64|6.07|8.5|19.27|0|0|1.64|0.27|0|0|17.36|13.97|5.28|5|10.08|3.46|0.99|1.77|0|0|464042361|1005220000|4255435000|33792542100|34797762090|35388524340|393157791|1243.71|48.39|83000
2020-11-01 14:58:35|usa_0235|OMC|147|202009|202009|123|198912|202009|20.59|11.2|1.57|0.96|1.39|0.79|5.48|4.07|1.16|2.19|4.35|6.81|1.84|5.25|12.65|11.25|2.35|3|4.51|6.81|1.09|0.85|0|0|1014411592|3278300000|1868300000|13736350000|10746450000|10662300000|85143731|49.5|-36.78|70000
2020-11-01 14:58:36|usa_0236|ADI|147|202006|202006|124|198909|202009|33.58|39.78|3.92|9.13|4.27|7.99|3.54|3.72|0.24|0.47|4.82|3.17|2.28|2.02|11.82|6.43|2.77|5|1.99|3.09|1.78|1.17|0|0|1655611385|1090264000|1134236000|48306636100|43732165032|44093515590|340514699|118.53|17.65|16400
2020-11-01 14:58:38|usa_0237|VNO|145|202006|202006|123|198912|202009|30.67|19.83|9.84|8.15|5.5|3.76|5.09|1.15|3.14|1.22|-1.46|4.16|5.64|7.45|5.48|2.49|2.31|3|2.34|8.41|0.69|1.65|0|0|642650102|1768459000|376958000|13954767600|6443703581|6442115840|62747602|33.71|-47.06|4008
2020-11-01 14:58:39|usa_0238|FISV|147|202009|202009|123|198912|202009|26.41|77.89|3.14|6.32|2.77|4.7|4.41|2.18|0.81|0.65|0.98|-1.98|0|0|9.87|1.77|2.41|3|1.77|2.2|0.99|0.72|0|0|479663102|937000000|1688000000|89407415000|69074415000|70156440000|572430985|103.05|-0.52|44000
2020-11-01 14:58:40|usa_0239|TSLA|48|202009|202009|1|202006|202009|709.03|861.47|10.73|15.41|9.83|15.34|22.6|25.37|1.41|0.76|-4.4|-1.26|0|0|-44.83|1.73|2.86|4|18.16|6.12|0.81|2.95|0|0|2310368935|14531000000|20876000000|405273480000|406701480000|444025350000|36759591088|429.01|765.38|48016
2020-11-01 14:58:41|usa_0240|NBL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:41|usa_0241|MNST|112|202006|202006|107|199312|202009|27.87|37.65|3.95|9.5|4.01|10.06|6.8|10.02|0.14|0|1.11|2.8|0|0|26.57|28|4.53|9|3.87|0.98|0.94|0.97|0|0|406305482|1172079000|301946000|41125112300|42294352200|42601518200|161856365|80.2|38.13|2422
2020-11-01 14:58:43|usa_0243|FIS|78|202009|202009|74|200203|202009|78.6|1860|3.56|8.98|2.64|7.29|3.92|1.86|0.86|0.41|2.61|-1.43|1.09|0.95|8.9|0.05|2.31|2|1.74|1.23|0.78|0.76|0|0|565905649|1826000000|887000000|109647200000|91270200000|92006250000|438303564|147.21|13.87|55000
2020-11-01 14:58:44|usa_0244|HCP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:44|usa_0245|FCX|135|202009|202009|97|199506|201909|30.52|21.93|2.82|3.01|1.87|1.67|9.77|2.48|2.21|1.1|2.12|-5.49|2.1|1.28|7.37|-0.37|1.83|1|4.75|2.36|1.71|2.29|0|0|1234189102|2403000000|29911000000|38665698900|22709280000|22850040000|309173331|15.64|58.76|27500
2020-11-01 14:58:45|usa_0246|EL|104|202006|202006|100|199509|202009|33.75|119.26|2.29|5.53|2.27|5.58|8.46|20.03|0.51|1.56|2.7|1.47|0.96|0.66|17.46|7.4|5.28|10|2.07|0.7|0.82|1.01|0|0|980879208|5022000000|4337000000|79974362300|78833362275|79944975000|287474419|218.25|12.74|48000
2020-11-01 14:58:46|usa_0247|MRO|122|202006|202006|117|199103|202006|20.61|18.63|1.29|2.1|0.89|0.79|1.09|0.29|0.65|0.49|3.75|7.15|4.39|4.89|5.53|-3.73|1.77|1|1.53|4.98|1.41|4.17|0|0|1135226891|522000000|16424000000|8209806300|3231100000|3231100000|103790548|4.09|-66.67|2000
2020-11-01 14:58:47|usa_0249|STZ|146|202006|202006|120|199006|202006|27.15|33.12|2.37|5.67|1.71|4.53|2.27|3.06|1.33|0.99|2.16|2.63|1.25|1.63|6.07|4.52|2|4|2.62|2.98|0.44|1.09|0|0|60922333|204600000|5184900000|47460057700|0|0|0||0|9000
2020-11-01 14:58:49|usa_0250|BMRN|86|202006|202006|49|200806|202009|175.99|115.27|21.94|7.73|20.8|7.55|8.21|4.26|0.91|0.45|-4.57|-0.32|0|0|-19.93|2.99|3.84|7|6.12|6.44|1.29|0.02|0|0|453161837|1380372000|1010917000|13860007600|13781762664|13749862320|291592742|76.08|11.26|3001
2020-11-01 14:58:50|usa_0251|SWKS|141|202006|202006|102|199503|202009|45.95|31.98|2.32|7.18|3.03|7.7|2.42|5.81|0.13|0|-0.58|4.16|0.24|1.25|7.06|18.7|3.4|7|4.36|1.83|1.93|1.22|0|0|370134862|1138300000|1379600000|23165452600|24313050000|24487650000|272563671|145.5|83.6|9000
2020-11-01 14:58:51|usa_0252|WFM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:58:51|usa_0253|MCO|90|202006|202006|87|199812|202009|24.78|31.75|6.54|11.3|6.44|10.6|117.44|52.26|0.53|6.08|4.38|1.69|2.56|0.75|243.92|25.94|6|8|4.08|1.03|1.08|0.96|0|0|901312360|2199000000|727000000|58728627600|54403627630|54781650000|177366703|289.85|38.78|11279
2020-11-01 14:58:52|usa_0254|LNG|95|202006|202006|69|200306|202009|77.73|10.76|235.18|4.32|138.76|1.2|11.92|27.66|-29.54|73.56|-15.49|-0.51|0|0|-10.45|3.61|1.47|4|7.65|1.74|1.55|2.23|0|0|492431775|2039000000|30470000000|43250741700|11669294000|11678548000|68516093|46.27|-23.12|1530
2020-11-01 14:58:53|usa_0255|APH|123|202009|202009|111|199212|202009|25.25|28.57|2.64|4.31|2.27|3.99|7.48|6.41|-0.19|0.76|2.59|2.58|0.56|0.92|12.32|13.43|3.05|6|1.55|0.57|1.24|1.42|0|0|433917889|1456200000|1036900000|34731768000|32307768000|33368814000|145026351|108.27|12.2|74000
2020-11-01 14:58:54|usa_0256|ISRG|83|202009|202009|64|200409|202009|53.87|80.81|10.06|17.59|10.93|19.76|6.36|9.01|0.01|0|-0.72|0.12|0|0|11.09|12.35|4.46|7|5.15|1.85|1.2|0.76|0|0|1061830337|4718200000|1509700000|78681650000|83370950000|85570524000|477965136|709.54|29.83|7326
2020-11-01 14:58:55|usa_0257|IR|18|202006|202006|9|201803|202006|47.37|70.28|3.48|5.42|2.4|3.03|4.76|1.73|2.26|0.45|-6.13|-3.77|0|0|3.38|-2.11|4.54|4|2.29|3.14|1.43|1.45|0|0|388505133|1173600000|832000000|17597104000|14843722600|14845200000|79958950|35.6|25.84|6600
2020-11-01 14:58:56|usa_0258|HES|147|202009|202009|98|199012|201506|42.41|13.75|1.52|3.69|1.1|2.48|1.44|2.13|0.67|1.4|1.22|-0.14|1.3|2.44|3.61|-19.3|1.73|1|2.5|2.68|1.1|2.17|0|0|880877519|1285000000|15351000000|20540420300|12571420292|12483650000|95379249|40.93|-32.32|1775
2020-11-01 14:58:57|usa_0260|EA|124|202006|202006|122|199003|202009|104.72|19.32|3.32|5.63|3.83|6.61|5.29|4.84|0.06|0.13|0.27|2.4|0|0|12.73|24.12|3.85|8|5.63|2.14|1.27|0.66|0|0|1749637553|5960000000|450000000|32697990700|37701531000|38079720000|283181903|130.41|33.32|9800
2020-11-01 14:58:58|usa_0261|HIG|103|202009|202009|99|199512|202009|46.13|7.71|-0.11|-1.37|0.83|0.65|1.26|0.76|0.34|0.24|2.45|5.46|2.17|3.46|5.02|8.86|0|0|2.07|1.23|1.48|1.42|0|0|26769439024|47616000000|1135000000|-29726509500|13204490496|13243798000|85916195|36.86|-38|19500
2020-11-01 14:58:59|usa_0262|PH|146|202006|202006|121|199006|202009|22.9|21.83|1.14|2.47|0.97|1.92|2.36|4.26|0.53|1.38|2.9|0.16|1.98|1.74|10.27|8.11|2.45|5|1.92|0.92|1.45|1.72|0|0|525813923|756319000|2292735000|33781019600|26061007554|26229678178|160486389|202.34|12.03|50520
2020-11-01 14:59:01|usa_0263|ED|146|202006|202006|123|198912|202009|14.4|19.5|2.14|3.63|1.2|1.98|1.45|1.43|0.97|1.26|3.13|1.71|5.39|3.9|5.2|3.36|2.05|4|2.6|3.62|0.26|0.18|0|0|333649000|1144000000|45750000000|48022835500|25985200000|26063000000|211429443|77.8|-17.65|14890
2020-11-01 14:59:02|usa_0264|ADS|80|202006|202006|73|200206|202009|80.74|21.53|3.12|1.05|2.26|0.39|14.99|1.73|11.99|7.11|25.97|80.4|2.39|5.5|6.08|0.5|2.1|3|9.31|3.08|1.66|3.09|0|0|979188734|4960000000|504900000|5253775700|2002446000|2002446000|41082356|41.98|-67.24|8500
2020-11-01 14:59:03|usa_0265|IVZ|95|202009|202009|89|199806|202009|35.5|10.66|6.2|2.51|4.78|0.84|7.78|0.53|0.85|0.62|4.39|13.64|2.85|8.15|6.16|3.19|2.41|4|1.25|8.22|2.08|1.06|0|0|1219415556|2090400000|555100000|16276413500|5241013491|5283971000|81916131|11.41|-34.57|8717
2020-11-01 14:59:04|usa_0266|XEL|146|202006|202006|119|199012|202009|15.3|25.85|2.28|5.03|1.22|3.23|1.6|2.71|1.32|1.64|1.1|-1.53|5.04|2.46|4.39|4.3|2.04|3|2.25|1.46|0.42|0.45|0|0|204556292|1625000000|42353000000|56602872100|36244397050|36368270000|149406008|69.01|6.35|11317
2020-11-01 14:59:06|usa_0267|DLTR|102|202006|202006|100|199509|202009|24.67|24.15|1.43|1.01|1.45|0.87|6.41|3.15|0.37|0.59|1.82|0.49|0|0|20.1|8.46|4.76|8|3.49|1.51|1.24|0.77|0|0|340022382|1750300000|10236700000|23707631500|21433631464|21505192000|157330949|90.32|-18.14|193100
2020-11-01 14:59:07|usa_0268|ROP|120|202009|202009|115|199112|202009|36.72|26.61|3.87|8.32|3.5|7.7|4.14|4.07|0.67|0.96|-0.85|-0.2|0.61|0.51|10.92|10.98|3.01|5|2.48|1.39|0.89|0.92|0|0|222234904|302100000|129600000|50774184200|41244308059|41684105000|195844187|395.11|10.8|16460
2020-11-01 14:59:08|usa_0269|WY|146|202006|202006|123|198912|202009|41.5|69.56|1.96|4.1|1.39|3.24|2.07|2.59|1.13|0.77|4.12|6.54|3.39|4.77|3.98|2.04|1.37|2|2.11|0.94|1.28|2.11|0|0|552669231|643000000|2343000000|26939534800|21283078520|21303983680|137136965|28.52|2.96|9400
2020-11-01 14:59:09|usa_0270|NTRS|147|202009|202009|123|198912|202009|19.37|12.93|-1.34|-11.07|4.09|3.05|2.88|1.52|1.57|0.94|1.65|6.95|1.85|3.59|5.99|5.85|0|0|1.37|2.06|0.98|0.8|46435528346|122589100000|26579997638|89287500000|510000000|-61274390000|16227209964|16271403360|82904498|77.97|-16.45|19800
2020-11-01 14:59:10|usa_0271|K|147|202009|202009|123|198912|202009|23.84|18.67|2.18|2.22|1.83|1.65|9.33|7.28|2.44|2.8|3.63|3.71|2.72|3.53|14.5|9.32|3.34|6|1.72|3.97|0.43|0.62|0|0|308868182|1579000000|4098000000|29645157600|22149157587|22283550000|144726242|64.59|0.37|31000
2020-11-01 14:59:12|usa_0272|SYMC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:59:12|usa_0274|MAR|90|202006|202006|87|199812|202009|29.52|67.09|1.52|2.49|1.33|1.81|7.97|35.12|-7.4|-149.34|6.07|5.38|1.02|2.07|17.67|3.93|2.54|3|3.81|2.97|1.16|2.17|0|0|333166667|2283000000|2577000000|39540092000|30023694000|30144048000|262494790|92.58|-20.03|174000
2020-11-01 14:59:13|usa_0275|ENDP|81|202006|202006|41|200209|201212|37.3|284.44|3.56|2.43|2.73|0.25|3.48|2.74|-16.4|-11.66|-1.7|-4.76|0|0|0.61|-2.05|3.28|4|5.38|11.68|0.86|1.15|0|0|601745210|1780087000|537203000|7315050800|758336040|771147300|13667554|3.3|2.51|3172
2020-11-01 14:59:14|usa_0278|MTB|147|202009|202009|123|198912|202009|15.12|9.19|4.63|-1.47|3.38|2.03|1.78|0.8|0.94|0.34|3.84|24.31|1.99|4.78|6.7|5.88|0|0|3.59|1.73|0.68|1.31|40166154190|115163339000|5168716865|21687169000|1155281000|-3116737700|11815423270|12461821398|81555272|92.09|-41.7|17098
2020-11-01 14:59:15|usa_0279|FITB|147|202009|202009|119|199012|202009|30.52|10.61|5.33|-4.88|4.77|2.09|2.48|0.73|1.29|0.71|3.66|8.36|2.77|4.78|6.16|4|0|0|2.06|2.06|1.07|1.98|58203573805|156683000000|10867972317|71706000000|2908000000|-38084167000|15186832960|15326820080|124026206|21.32|-22.13|20340
2020-11-01 14:59:16|usa_0280|KMX|94|202006|202006|81|200003|202006|24.28|25.7|0.87|1.74|0.59|0.96|2.77|4.41|1.45|3.83|-2.34|-0.06|0|0|7.32|3.67|2.97|4|8.75|7.22|1.68|2.42|0|0|126880904|711561000|3488931000|32108773700|0|0|0||0|27050
2020-11-01 14:59:18|usa_0281|KSS|120|202006|202006|113|199203|202006|26.55|39.51|1.39|0.28|1.31|0.19|4.86|0.69|0.71|0.71|11.67|11.89|4.37|12.75|11.96|-1.38|4.29|8|5.35|15.71|1.13|2.73|0|0|508400368|2428000000|9388000000|4381031900|3359031879|3299950000|172799272|21.29|-54.99|122000
2020-11-01 14:59:19|usa_0282|PAYX|147|202006|202006|121|199003|202006|66.9|26.37|6.88|6.89|7.08|6.93|10.5|9.89|0.03|0.29|2.34|3.34|1.94|3.24|33.1|29.77|2.88|7|2.54|3.04|0.95|1.04|0|0|370295153|866300000|492100000|27427665000|0|0|0||0|15800
2020-11-01 14:59:20|usa_0283|CAG|147|202006|202006|143|198409|202006|18.21|18.9|0.99|2.47|0.66|1.66|2.52|2.31|1.34|1.18|4.59|3.35|3.65|2.22|6.2|5.55|2.12|4|1.99|1.76|0.72|0.62|0|0|264945385|438200000|2430700000|27995754300|0|0|0||0|16500
2020-11-01 14:59:21|usa_0284|PGR|147|202009|202009|143|198412|202009|54.06|14.75|1.23|0.58|1.23|1.63|2.68|3.07|0.52|0.3|3.77|0.23|0.97|0.42|13.5|18.57|0|0|1.75|1.12|0.76|0.41|0|0|8955539326|40981300000|1189800000|19852852000|55438752000|55647026000|204118217|94.67|22.55|41571
2020-11-01 14:59:23|usa_0285|ES|146|202006|202006|127|198812|202009|39.4|23.87|2.2|5.15|1.12|3.23|1.37|2.07|1.26|1.12|1.37|-2.3|4.33|2.64|2.98|4.09|1.86|3|1.89|1.15|0.49|0.48|0|0|143417170|64890000|28610800000|44018953700|28626561045|28286821680|119814446|83.55|-2.25|8234
2020-11-01 14:59:24|usa_0288|AA|23|202009|202009|8|201703|201903|59.27|21.17|0.74|0.49|0.49|0.23|1.02|0.64|0.31|0.75|0|0|0|0|-3.43|-6.14|2.53|2|4.76|6.77|1.19|2.92|0|0|904900000|1736000000|7250000000|4590299600|2162299609|2162285653|54325222|11.63|-43.38|13800
2020-11-01 14:59:25|usa_0289|ROK|146|202006|202006|124|198909|202009|15.75|33.49|1.33|4.22|1.31|3.97|4.53|33.21|0.63|3.11|11.23|3.72|5.69|1.85|16.7|24.26|3.41|8|1.82|2.3|1.21|1.44|0|0|805160000|910400000|884800000|27396997600|25591597560|25687152000|118202747|220.68|33.91|23000
2020-11-01 14:59:26|usa_0290|MOS|130|202006|202006|100|199409|201909|107.4|30.24|2.23|1.28|1.61|0.8|2.11|0.82|1.14|0.61|4.04|2.84|1.63|1.09|3.98|-7.75|1.53|1|3.34|1.65|1.18|1.92|0|0|897189516|1073300000|11345500000|11220474300|6925974300|6966351000|83541253|18.27|-10.88|13300
2020-11-01 14:59:27|usa_0291|XRX|147|202009|202009|139|198512|202009|86.44|4.58|1.03|0.75|0.5|0.57|1.43|0.71|1.8|0.89|6.62|20.94|4.12|5.33|3.04|10.72|2.45|6|2.37|2.94|1.45|1.39|0|0|1066846875|3242000000|730000000|5895812900|3865812890|4046192590|58611679|18.77|-37.25|26300
2020-11-01 14:59:29|usa_0292|PFG|77|202009|202009|73|200206|202009|16.42|9.13|-0.8|-3.84|1.23|0.74|1.39|0.71|0.27|0.28|4.12|6.53|2.56|5.54|8.37|6.91|0|0|1.9|1.37|1.48|1.58|0|0|27831454054|80050800000|993100000|-64570885000|11054115000|11098412000|49916426|40.27|-27.78|17601
2020-11-01 14:59:30|usa_0293|DISH|104|202006|202006|68|200309|202009|39.04|12.82|3.37|2.03|2.27|1.28|39.71|1.25|1.77|1.07|0.25|1.17|0|0|2.28|5.05|2.92|3|2.22|2.2|1.26|2.24|0|0|2595525068|2630019000|4184706000|25678885000|15228002927|16913429570|71807017|29.03|-12.46|16000
2020-11-01 14:59:31|usa_0294|SBAC|86|202006|202006|14|201609|202003|308.29|216.02|12.02|22.14|7.38|17.71|27.81|89.69|5.79|-2.46|0|0|0.57|0.55|-5.72|-0.24|2.16|5|5.63|0.8|1.48|0.01|0|0|139446817|433340000|5034136000|45796401500|35643644640|36190156320|163336407|318.48|32.53|1475
2020-11-01 14:59:32|usa_0295|WHR|147|202009|202009|127|198812|202009|29.54|13.37|0.63|0.83|0.45|0.61|2.25|3.38|1.19|2.08|4.41|3.73|2.69|2.61|6.53|8.42|2.34|5|5.17|7.83|1.51|2.12|0|0|524979845|3528000000|4040000000|15778180000|11401180000|11640237000|116247375|183.89|16.12|77000
2020-11-01 14:59:33|usa_0296|NUE|147|202009|202009|123|198912|202009|24.13|31.82|1.08|0.81|1|0.68|2.36|1.31|0.32|0.54|2.28|2.73|1.72|3.59|10.59|2.78|1.87|3|2.65|1.22|1.42|1.08|0|0|968379485|3278979000|6829733000|16205134200|13543014186|13612363260|80789014|44.86|-11.88|26800
2020-11-01 14:59:34|usa_0297|LNC|146|202006|202006|143|198412|202009|15.62|31.97|-0.5|-6.2|0.9|0.37|1.08|0.29|0.32|0.32|5.04|8.44|3.08|5.01|6.92|0.9|0|0|1.85|5|1.49|2.44|1356031250|1867000000|37135165859|117720000000|191900000|-104929537000|6054431643|6071017745|63759875|31.33|-48.06|11357
2020-11-01 14:59:36|usa_0298|HST|105|202006|202006|94|199703|202009|53.94|93.21|3.3|2.98|1.93|2.05|2.05|1.13|1.82|0.68|2.69|11.73|3.71|7.41|2.53|0.8|2.13|2|5.12|5.74|1.25|1.21|0|0|608494845|1578000000|595000000|10579789900|7609108000|7608029000|89834336|10.79|-37.59|175
2020-11-01 14:59:37|usa_0299|CHTR|86|202009|202009|17|201606|202009|45.51|49.28|3.73|4.54|1.73|2.81|47.2|4.64|10.98|2.96|1.93|7.37|0|0|-6.14|1.95|2.28|4|4.75|3.84|0.95|0.94|0|0|459651607|1283000000|34074000000|209975019900|124790019934|131677613946|626031483|624.34|54.23|95100
2020-11-01 14:59:38|usa_0301|FE|94|202006|202006|91|199712|202009|27.32|23.53|2.62|3.46|1.22|1.44|1.74|2.18|1.85|3.1|3.92|2.21|4.54|5.4|2.21|2.33|2.64|5|2.26|1.93|0.25|0.34|0|0|234175622|116000000|32408000000|37623989600|15563989584|15589530000|140316192|28.71|-40.95|12316
2020-11-01 14:59:39|usa_0302|HSY|146|202006|202006|139|198512|202009|25.48|28.11|2.27|4.24|2.06|3.79|10.57|17|1.66|2.9|4.33|3.68|2.19|2.18|16.94|16.92|3.93|8|1.71|1.04|0.3|0.5|0|0|212779844|1165331000|2388200000|33733056200|29812197216|29968093800|114522974|143.34|-7.52|16140
2020-11-01 14:59:40|usa_0303|SWK|147|202009|202009|131|198712|202009|26.01|26.33|1.32|2.34|1.09|1.8|2.72|2.81|0.66|0.45|2.6|-1.9|2.59|1.71|8.8|5.68|2.81|5|2.49|2.14|1.12|1.52|0|0|322313740|683000000|2024400000|30386938100|24898738080|25003778800|147024600|162.2|12.32|59438
2020-11-01 14:59:41|usa_0305|TRI|98|202006|202006|95|199612|202009|27.49|25.01|3.8|6.9|3.23|6.73|2.34|4.26|0.49|0.41|6.41|3.3|2.82|1.88|7.86|12.67|1.51|2|1.04|0.34|0.52|0.51|0|0|1130654124|1438000000|584000000|41991216300|39601433604|39691980531|35573190|79.77|20.48|24400
2020-11-01 14:59:43|usa_0307|EW|83|202009|202009|73|200206|202009|199.47|63.86|4.92|11.2|5.08|11.53|5.75|11.81|0.35|0.14|2.73|1.26|0|0|13.6|17.35|5.24|9|3.08|1.08|0.54|1.01|0|0|553180723|1295300000|1365800000|49019478000|49719878000|50366420000|221245305|79.82|14.42|13900
2020-11-01 14:59:43|usa_0308|CXO|63|202009|202009|50|200706|201912|37.83|13.45|7.89|3.28|6.16|2.49|2.47|1.11|0.56|0.5|6.35|6.19|1.27|1.64|3.02|-52.7|2.04|2|3.37|3.08|1.37|2.17|0|0|102751614|402000000|10942000000|12115047200|8661047192|8615974200|83521257|44.12|-35.02|1453
2020-11-01 14:59:44|usa_0310|DVA|105|202009|202009|100|199509|202009|24.79|12.84|1.85|1.49|1.25|0.94|4.38|6.19|2.81|5.1|2.53|28.64|0|0|5.8|7.26|2.72|5|2.5|3.96|1.1|0.4|0|0|568581208|729874000|6244538000|17224409300|9745368345|10626449895|112165593|85.65|49.4|65000
2020-11-01 14:59:45|usa_0311|UA|61|202006|202006|16|201603|202003|214.62|40.05|1.96|1.02|1.87|0.99|4.71|3.14|0.28|0.87|-0.2|-3.22|0|0|10.86|-25.33|0|0|4.05|5.5|0.81|1.67|0|0|208839361|1079409000|1270895000|4630694000|4469962680|4468550640|46276362|9.84|-45.08|16400
2020-11-01 14:59:46|usa_0313|MNK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:59:46|usa_0314|DTE|147|202009|202009|119|199012|202009|14.5|16.32|2.24|3.46|1.14|1.84|1.49|1.81|1.32|1.59|2.98|-11.68|5.52|3.52|4.47|4.21|1.95|3|2.19|1.39|0.34|1.01|0|0|151173529|945000000|26885000000|41140096400|22267096384|22202720000|111877915|115.04|-13.48|15600
2020-11-01 14:59:48|usa_0315|BF.B|147|202006|202006|122|199003|202009|25.53|34.68|3.98|11.16|3.79|10|6.68|15.51|0.58|1.26|3.46|0.83|1.71|1|18.59|21.67|3.77|8|1.05|1.5|0.76|0.89|0|0|197011450|908000000|834000000|35149847100|33352261530|33490705590|55987847|69.71|14.99|4800
2020-11-01 14:59:49|usa_0316|CLX|146|202006|202006|125|198906|202009|48|28.59|2.28|4.23|2.62|3.99|25.52|29.17|0.16|3.06|4.8|2.7|2.61|2.04|19.18|27.32|3.98|9|2.91|11.02|0.56|0.07|0|0|227030000|871000000|1394000000|28397691900|26488691882|27106885920|317936748|210.17|38.39|8800
2020-11-01 14:59:50|usa_0317|RHT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 14:59:50|usa_0318|ADSK|146|202006|202006|104|199409|202009|58.6|144.5|4.77|15.79|5.18|14.79|23.39|767.44|-0.27|24.31|2.31|0.93|0.29|0|13.92|21.73|4.11|9|3.07|1.41|1.71|1.38|0|0|735439814|1519500000|594000000|51765622800|51653922000|52336988000|312901747|235.54|79.26|10100
2020-11-01 14:59:52|usa_0319|GPC|147|202009|202009|139|198512|202009|49.5|1903.4|0.87|0.83|0.84|0.73|3.15|4.56|0.25|0.96|4.06|5.42|3.2|3.29|14.78|-2.87|4.06|9|1.8|1.84|0.77|1.28|0|0|198332573|900123000|2165872000|15759571700|13732050749|13802980950|81079634|95.17|-4.44|55000
2020-11-01 14:59:53|usa_0320|A|87|202006|202006|84|199909|202009|26.49|46.19|2.48|6.45|2.59|6.1|2.96|6.32|0.45|0.47|3.82|1.28|1.02|0.71|8.61|9.71|3.9|7|1.45|1.29|1.71|0.78|0|0|2090746988|1358000000|846000000|32440327100|31545810000|31852080000|103988316|102.09|41.6|16300
2020-11-01 14:59:54|usa_0321|BWA|114|202006|202006|106|199403|202009|20.38|17.94|1.04|1.04|0.88|0.91|2.04|1.74|0.5|0.66|1.57|-0.73|1.13|1.76|7.93|6.41|2.4|5|5.44|6.73|1.31|1.53|0|0|288791743|2003000000|2781000000|9237027700|9469799300|7980440000|103232513|38.74|5.62|29000
2020-11-01 14:59:55|usa_0322|ESS|105|202009|202009|101|199506|202009|41.76|21.99|12.84|12.81|7.85|8.75|2.67|2.15|1.44|1.09|-4.33|3.56|4.26|4.08|3.19|5.03|1.84|3|4.38|1.5|0.57|0.95|0|0|67264639|558446000|73669000|19329718800|13093495821|13137268041|81459954|200.79|-38.53|1822
2020-11-01 14:59:56|usa_0323|HBI|57|202006|202006|54|200703|202009|38.48|10.79|1.51|1.32|1.05|0.85|14.94|5.08|7.78|3.81|4.14|10.37|2.64|3.81|8.24|10.25|5.51|7|7.96|9.37|0.85|2.04|0|0|229805382|683114000|1045526000|8907364600|5482464750|5525556750|75463369|15.75|6.54|63000
2020-11-01 14:59:57|usa_0324|NI|146|202006|202006|122|198912|202006|12.96|47.27|1.89|3.91|0.58|1.71|0.87|1.76|1.54|1.76|-0.64|-0.92|10.24|3.77|3.12|-0.4|1.83|3|2.2|1.3|0.43|0.27|0|0|82905519|142200000|15772400000|19153606000|8424174000|8437000000|70188499|22|-26.47|8363
2020-11-01 14:59:58|usa_0325|ETR|147|202009|202009|120|199009|202009|16.35|14.3|2.34|3.8|1.16|1.94|1.47|1.83|1.32|2.04|3.81|1.22|4.83|3.78|3.99|4.11|1.54|3|2.03|0.89|0.42|0.82|0|0|896918234|1239664000|37107603000|40585039500|19728819548|19793366551|108374021|98.53|-16.04|13635
2020-11-01 14:59:59|usa_0326|GWW|147|202009|202009|135|198612|202009|20.59|30.81|1.19|1.79|1.19|1.64|3.82|8.99|0.3|1.13|4.54|2.49|1.56|1.64|15.86|13.03|4.27|10|3.71|1.81|0.95|1.01|0|0|253250359|859000000|1394000000|20932132400|19147132360|19229903000|95230368|356.77|20.06|25300
2020-11-01 15:00:02|usa_0327|RCL|118|202006|202006|109|199303|202006|24.44|59.88|2.67|3.6|1.66|1.71|1.59|1.55|1.08|2.1|-1.28|-9.24|1.85|4.7|5.24|-7.88|1.87|3|3.58|8.36|1.69|3.88|0|0|329785306|4146691000|26257137000|28577421200|14440473294|13553491050|484440429|64.73|-40.25|85400
2020-11-01 15:00:04|usa_0328|ALTR|16|202006|202006|2|201812|201906|2624.41|4039|5.69|6.27|5.75|6.79|14.01|8.63|-0.32|0.52|-4.53|-1.21|0|0|-45.3|-4.05|8.5|9|3.3|6.08|1.55|1.46|0|0|131763929|250540000|67054000|3002663300|3067856420|3064498020|9012801|41.98|21.26|2950
2020-11-01 15:00:05|usa_0329|HOG|143|202009|202009|123|198912|202009|21.96|34.08|2.29|2.21|1.95|0.86|4.84|2.12|1.5|5.37|3.69|-5.7|1.63|3.24|13.9|0.78|2.66|4|5.64|13.32|1.23|1.79|0|0|707639488|3560950000|870020000|9708314500|3756168474|3759503460|60367908|24.54|-31.78|5000
2020-11-01 15:00:06|usa_0330|CF|63|202006|202006|56|200609|202009|21.4|17.65|2.45|2.93|1.9|1.57|2.74|2.29|0.7|1.38|4.6|11.06|1.69|3.91|13.89|3.79|2.87|3|4.87|2.28|1.05|1.19|0|0|1151595145|563000000|8070000000|12667251700|6568159599|6590366000|65166239|30.71|-31.51|3000
2020-11-01 15:00:08|usa_0331|BBBY|118|202006|202006|107|199203|201812|25.45|7.28|1.79|0.2|1.85|0.15|5.9|0.9|0.15|0.7|12.37|9.78|4.46|5.58|21.45|-5.87|4.58|9|7.63|55.04|1.44|3.76|0|0|598137339|1441845000|3209686000|1283102900|0|0|0||0|55000
2020-11-01 15:00:09|usa_0332|EQIX|83|202009|202009|53|200706|202009|263.7|149.05|7.01|13.11|5.36|11.35|3.77|6.38|1.08|1|-1.3|-2.41|1.89|1.37|-4.14|2.56|2.1|4|9.44|1.03|1.83|0.16|0|0|702426551|2659231000|14059928000|75180608400|67309055422|66816187130|258431582|760.13|32.4|8378
2020-11-01 15:00:10|usa_0333|L|146|202006|202006|141|198412|202003|63.17|11.58|1.41|-2.1|1.84|0.78|3.6|0.56|0.5|0.58|1.73|14.61|0.43|0.72|5.07|-3.67|0|0|0.68|1.15|0.93|0.91|0|0|23183958871|47982000000|10475000000|-27186038500|9581961525|9781430000|36034720|34.75|-32.5|18605
2020-11-01 15:00:12|usa_0334|INCY|108|202006|202006|90|199709|202003|1169.47|35.2|29.9|7.35|27.07|8.21|32.18|8.37|0.33|0.01|-4.89|-2.87|0|0|-29.8|-8.21|4.99|10|5.96|2.26|1.21|0.89|0|0|450109139|1589486000|481910000|18055159200|19569530008|19781747160|105056766|89.74|20.89|1456
2020-11-01 15:00:13|usa_0335|RF|147|202009|202009|119|199012|202009|15.33|14.78|2.31|-3.8|2.4|1.85|1.19|0.68|0.83|0.27|4.61|27.33|3.4|5.38|5.77|3.22|0|0|1.91|2.19|1.04|1.7|56742223169|118445000000|9184053669|40480000000|1896000000|-22834289500|11070710521|11091860000|82460847|11.53|-27.12|20073
2020-11-01 15:00:15|usa_0338|COG|127|202006|202006|120|199009|202009|121.15|21.97|4.86|5.05|4.41|4.37|3.26|3.19|0.81|0.56|-0.22|9.4|0.68|2.3|5.56|9.38|1.96|4|2.66|4.17|0.85|0.11|0|0|78918107|117164000|4037440000|8022678100|6919317552|6966203440|76877810|17.36|-1.2|547
2020-11-01 15:00:17|usa_0339|AME|147|202009|202009|127|198812|202009|22.33|26.3|2.06|5.12|1.79|4.94|3.7|4|1.04|0.49|2.27|0.38|1.63|0.68|10.85|11.32|2.47|5|1.12|0.69|0.99|1.25|0|0|173115369|1304838000|680791000|24321263800|22868451060|22899871400|80465433|99.4|8.26|18100
2020-11-01 15:00:19|usa_0340|EQT|147|202009|202009|83|199712|201809|50.97|601.91|3.36|2.78|2.01|1.24|1.64|0.37|0.82|0.53|0.82|18.87|3.03|0.93|5.47|-15.03|1.33|1|2.29|6.09|0.7|2.4|0|0|251279795|13668000|15557417000|8018892800|3301610850|3304765770|51169070|12.93|28.36|647
2020-11-01 15:00:20|usa_0342|FLT|46|202006|202006|39|201012|202009|29.29|27.72|9.34|9.32|8.38|8.25|5.41|6.75|1.01|1.5|0.18|5|0|0|10.78|9.36|3.93|5|1.81|4.09|1.36|1.78|0|0|523253651|765789000|185599000|23694609400|20012281190|20612317000|165425031|238.1|-16.97|8000
2020-11-01 15:00:21|usa_0343|NLSN|46|202006|202006|32|201012|201812|42.63|25.84|3.3|2.07|2.07|0.79|2.94|2.5|2.09|4.17|4.8|4.34|3.52|1.69|1.46|-5.78|4.34|6|3.45|11.87|1.19|1.5|0|0|434279070|438000000|779000000|13227771700|5058771720|5057620304|45689360|14.18|-33.44|46000
2020-11-01 15:00:22|usa_0344|TXT|147|202009|202009|139|198512|202009|54.94|30.58|1.26|0.85|0.71|0.69|2.08|1.43|1.99|0.82|2.65|0.6|1.93|0.22|4.96|3.83|1.82|3|1.99|2.69|1.48|1.49|0|0|606911628|2670000000|2446000000|10283801200|8260095141|8237434230|43997468|36.09|-26.29|35000
2020-11-01 15:00:23|usa_0345|AKAM|87|202009|202009|65|200406|202009|75.47|194.5|163.03|6.11|75.84|34.97|8.09|4.38|0.11|0.46|-1.25|0.74|0|0|-7.38|10.26|4.06|7|5.96|6.32|1.73|0.29|0|0|563147165|1444036000|2017857000|18431106600|17985399646|18213454720|173234784|110.54|17.22|7724
2020-11-01 15:00:24|usa_0346|MAC|106|202006|202006|103|199412|202009|50.2|17.4|11.47|7.49|6.14|1.1|2.59|0.41|2.78|2.34|3.68|30.1|6.98|25.77|3.18|0.68|1.6|2|5.29|52.01|1.04|2.92|0|0|152600012|497581000|6639198000|6559861500|1015792148|978452580|33276406|6.79|-78.51|737
2020-11-01 15:00:25|usa_0347|NVDA|86|202006|202006|83|199912|202009|34.73|92.16|4.42|25.39|5.26|23.86|6.69|22.26|0.17|0.5|3.18|-0.23|0.84|0.13|17.75|21.01|4.63|9|6.19|1.01|2.44|0.47|0|0|3118009706|10981000000|2665000000|305676040900|309339120000|313851360000|5531134809|501.36|178.65|13775
2020-11-01 15:00:26|usa_0348|LH|131|202009|202009|123|198912|202009|38.38|21.92|2.12|2.08|1.74|1.48|3.81|2.23|1|0.7|-3.06|1.29|0.21|0|10.86|2.66|2.87|5|5.12|1.28|0.63|1.42|0|0|176474016|667200000|2627700000|23464198000|18337498000|18393979000|147748265|188.27|12.07|65000
2020-11-01 15:00:27|usa_0349|KEY|147|202009|202009|119|199012|202009|14.05|10.37|3.58|-1.53|2.4|1.8|1.49|0.74|1.68|0.76|0.85|13.87|3.63|6.2|4.44|3.79|0|0|1.81|1.85|0.98|1.63|57828183871|136746000000|7767814516|41999000000|765000000|-14949874400|11646125650|11619676840|106940382|11.93|-33.13|16646
2020-11-01 15:00:29|usa_0350|MSI|146|202006|202006|119|199012|202009|19.64|32.67|1.2|4.05|1.17|3.6|1.84|7.68|-1|-6.78|4.5|3.14|1.94|1.63|7.42|18.08|2.87|8|2|2.43|1.08|0.85|0|0|3720070313|1341000000|1427000000|30926315200|26642019000|27222216000|161501807|156.81|-7.98|17000
2020-11-01 15:00:30|usa_0351|BG|79|202009|202009|75|200112|202009|40.91|13.56|0.34|0.32|0.21|0.17|1.41|1.38|0.92|1.23|-0.1|6.36|1.77|4.38|4.44|-10.73|1.76|2|3.34|2.72|0.99|0.61|0|0|1131012821|585000000|4490000000|13148799400|6381799350|6864281670|45028047|45.7|-20.09|24000
2020-11-01 15:00:31|usa_0353|VRSK|50|202006|202006|44|200909|202009|32.11|59.39|8.12|12.15|7.3|11.4|37.81|13.83|-0.74|1.44|1.95|1.75|0.64|0.57|21.97|10.19|5.6|6|1.31|0.84|0.62|0.71|0|0|158629277|309400000|802400000|32920531100|30116618262|30595255461|135398358|185.31|18.5|9300
2020-11-01 15:00:31|usa_0354|HSIC|106|202006|202006|100|199509|202009|92.08|14.62|0.75|1.06|1.1|0.92|2.42|2.81|0.36|0.38|0.68|4.84|0|0|9.91|12.65|4.53|8|4.19|5.24|0.78|1.17|0|0|135551250|296110000|547371000|9854806300|8372511518|8367333000|62205740|58.78|-6.41|19000
2020-11-01 15:00:32|usa_0355|AMG|95|202009|202009|87|199812|202009|29.33|29.6|4.03|2.38|3.42|1.61|2.99|1.12|0.76|0.81|9.26|9.19|1.14|0.97|6.12|2.27|2.78|4|6.86|4.86|1.92|1.04|0|0|357774946|997600000|85800000|4976001000|3200184000|3234374000|28048674|68.38|-18|4000
2020-11-01 15:00:33|usa_0356|SLG|91|202009|202009|87|199812|202009|32.66|17.77|10.33|8.16|6.09|3.34|1.54|0.7|0.99|1.04|0.03|29.39|3.72|6.36|4.29|1.92|1.46|2|6.87|12.52|1.11|1.91|0|0|295461675|221404000|10380304000|9487797700|3386878711|3593257670|65218547|46.37|-37.52|1033
2020-11-01 15:00:34|usa_0357|SJM|147|202006|202006|104|199409|202009|18.18|14.86|1.67|2.27|1.49|1.59|1.68|1.53|0.3|0.64|4.16|4.14|2.47|3.16|9|6.27|2.48|5|2.91|6.73|0.56|-0.1|0|0|122186250|396600000|2086900000|17771080400|12802020000|12734700000|83097672|112.2|7.17|7300
2020-11-01 15:00:35|usa_0358|SRCL|102|202006|202006|84|199712|201812|42.35|21.16|4.11|2.6|3.56|1.91|4.47|2.52|0.85|0.92|-2.88|2.63|0|0|6.54|-6.09|2.98|5|4.87|5.04|0.42|0.88|0|0|29537711|42000000|1081600000|7844711700|5769990000|5763684000|23439198|63.06|24.38|19500
2020-11-01 15:00:36|usa_0359|DOV|147|202009|202009|123|198912|202009|16.81|23.55|1.5|2.74|1.33|2.36|2.66|4.8|0.54|0.97|3.61|3.14|2.06|1.81|12.07|10.58|2.94|7|1.65|1.06|1.15|1.16|0|0|365355352|427501000|879620000|18307946500|15612151522|15740610260|75908071|108.34|8.82|24000
2020-11-01 15:00:38|usa_0360|FAST|135|202009|202009|123|198912|202009|34.93|30.88|3.92|4.74|3.9|4.66|8.24|8.97|0.05|0.14|2.46|2.43|1.08|2.15|24.79|26.92|4.39|10|9.3|2.74|1.25|0.98|0|0|71651079|331800000|1268100000|25957105500|25883905482|25976349000|155786484|45.09|38.02|20336
2020-11-01 15:00:39|usa_0361|LRCX|146|202009|202009|117|199106|202009|34.59|18.82|1.91|4.26|2.27|4.45|3.08|8.84|0.38|1.07|6.62|4.48|1.55|1.43|11.45|26.03|3.1|8|6.6|2.9|1.96|0.79|0|0|1544061321|6657908000|1133529000|47138452800|47968727750|48849524000|669889450|331.75|43.55|11300
2020-11-01 15:00:40|usa_0362|TSCO|111|202009|202009|107|199312|202009|25.21|22.26|0.89|1.73|0.95|1.7|4.18|8.9|0.21|0.48|3.74|1.89|1.02|1.01|18.51|31.9|4.87|9|4.3|6.81|1.32|0.96|0|0|77881991|1111986000|3532821000|16496015300|16698737316|16877568300|176461149|143.34|58.49|32000
2020-11-01 15:00:41|usa_0363|NOW|35|202009|202009|5|201906|202009|4881.27|137.39|14.89|23.25|14.47|23.04|30.07|35.39|0.82|0.64|-0.66|0.06|0|0|-15.99|27.97|7.03|9|4.88|1.6|0.68|1.15|0|0|1050852472|2951611000|1010473000|93377422000|94623500000|97704705000|728055163|485|94.99|11901
2020-11-01 15:00:42|usa_0364|TDG|59|202006|202006|56|200609|202009|31.36|39.07|6.53|7.68|4.29|4.96|5.17|9.09|-2.72|-4.79|8.2|11.9|0|0|6.5|6.52|3.25|5|4.73|5.15|0.89|2.02|0|0|807945712|4549000000|744000000|41248497300|25743236912|27224376000|206934066|475.12|-1.25|18300
2020-11-01 15:00:43|usa_0365|COH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:00:43|usa_0366|KSU|147|202009|202009|100|199509|202009|29.87|29.89|3.39|7.52|2.94|6.49|1.69|3.8|0.88|0.85|-1.18|0.07|4.4|0.88|6.92|7.06|2.13|4|4.29|0.89|1.24|0.99|0|0|97090698|646000000|8902000000|20407350500|16945850545|17066735400|151058800|180.83|37.92|7130
2020-11-01 15:00:44|usa_0367|TRW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:00:44|usa_0368|CHD|147|202009|202009|123|198912|202009|25.68|30.23|1.89|5.36|1.77|4.97|3.75|7.25|0.54|0.56|1.77|2.03|1.33|1.01|12.06|14.56|3.36|7|2.22|1.5|0.47|0.78|0|0|138074615|549100000|568700000|24539836800|23275436783|23549323000|111480952|93.71|24.55|4800
2020-11-01 15:00:46|usa_0369|XLNX|130|202009|202009|118|199103|202009|36.37|42.37|6|8.02|6.63|8.75|5.95|10.41|0.28|0.81|6.05|3.93|2.03|1.44|16.64|15.19|3.32|8|4.08|2.45|1.69|0.61|0|0|1264484702|3095936000|357480000|24440742200|25544950160|25722575120|184224433|104.24|8.7|4891
2020-11-01 15:00:47|usa_0370|EFX|147|202009|202009|139|198512|202009|19.84|43.7|2.76|5.61|2.34|4.91|5.15|6.51|1.24|1.49|4.11|-0.19|2.07|0.99|13.48|6.87|3.19|7|1.89|1.83|1.05|1.02|0|0|117003000|1535600000|1070600000|21958640000|19079040000|19298700000|116121549|156.9|11.54|11200
2020-11-01 15:00:48|usa_0371|PNR|147|202009|202009|119|199012|202009|36.66|21.8|1.16|2.8|0.85|2.59|1.31|3.71|0.66|0.39|3.47|4.23|4.73|1.64|6.17|11.68|2.17|6|2.99|1.17|1.16|1.5|0|0|74293372|82600000|369100000|8336270200|7613670151|7648167000|46707827|45.77|21.08|9500
2020-11-01 15:00:49|usa_0372|ATVI|112|202006|202006|98|199603|202009|120.11|34.59|2.92|8.18|5.73|8.96|2.85|4.57|0.2|0.2|5.11|0.34|0.86|0.51|6.32|11.77|3.13|6|3.83|1.23|1.04|0.36|0|0|1830489892|6338000000|222000000|58821046500|62469608795|62817200000|507645777|80.95|52.97|9200
2020-11-01 15:00:50|usa_0373|MHK|118|202006|202006|114|199203|202009|19.95|14.59|1.12|0.95|0.87|0.75|2.09|0.88|0.74|0.34|-0.95|3.84|0|0|7.02|4.52|2.83|5|3.27|2.53|1.59|1.49|0|0|184859984|737712000|4752591000|8927858000|6947920050|6947041740|56282895|97.59|-21.34|41800
2020-11-01 15:00:51|usa_0374|NTAP|99|202006|202006|96|199609|202009|100.27|12.65|5.96|1.72|6.94|1.82|10.82|34.31|0.56|9.79|12.31|14.13|2.37|4.37|13.81|33.85|4.39|9|4.42|5.81|1.81|0.98|0|0|2517221172|3773000000|872000000|8750803800|9743580000|9743580000|88955845|43.89|-16.28|10800
2020-11-01 15:00:53|usa_0375|BBY|144|202006|202006|122|199003|202009|34060.38|17.99|0.38|0.61|0.38|0.68|3.61|7.64|0.43|0.35|7.16|4.72|2.04|1.93|14.82|32.95|4.16|9|6.71|2.27|1.24|2.21|0|0|1403483097|5305000000|5047000000|24880720800|28872720755|29237255000|220052116|111.55|64.02|125000
2020-11-01 15:00:54|usa_0376|TSN|146|202006|202006|124|198909|202009|47.83|11.97|0.64|0.76|0.47|0.51|2.25|1.46|0.9|0.81|0.91|4.1|0.83|2.82|5.72|6.84|1.99|4|2.52|1.65|0.68|1.05|0|0|274182308|1365000000|7515000000|32476274000|21666274020|21650720000|168889580|59.48|-30.95|141000
2020-11-01 15:00:55|usa_0377|WYNN|72|202006|202006|54|200609|202003|60.11|53.13|871.26|3.75|685.92|1.77|490.94|12.5|62.91|20.62|0.27|-3.11|2.58|5.57|3.92|-9.37|3.06|3|6.54|9.5|1.79|2.84|0|0|1601261014|3797740000|9855388000|16376736900|7746137519|7663060530|261133709|71.81|-30.4|30200
2020-11-01 15:00:56|usa_0378|NWL|146|202006|202006|117|199012|202003|25.24|56.83|1.64|1.37|1.25|0.77|3.12|2.09|1.02|1.77|3.68|9.02|2.63|5.36|5.91|-9.9|2.66|5|3.67|2.91|1.03|0.79|0|0|263632328|619000000|1671000000|12868988000|7279272000|7287852000|46941460|17.16|-8.33|30000
2020-11-01 15:00:57|usa_0379|WU|66|202006|202006|56|200609|202009|15.31|14.78|2.19|1.74|2.18|1.83|65.07|323.53|1.23|-42.04|8.32|9.62|2.44|4.08|20.62|19.69|4.4|6|6.88|10.96|1.22|1.16|0|0|2914789655|3470300000|167500000|8423315700|8807730000|8863448000|73931218|21.43|-5.51|11500
2020-11-01 15:00:58|usa_0381|JWN|146|202006|202006|121|198912|202003|19.79|6.43|0.98|0.41|0.84|0.16|4.58|10.93|1.47|21.64|5.51|0.67|1.82|12.23|10.97|-12.04|3.99|8|5.52|27.8|1.47|2.28|0|0|450078054|991000000|5500000000|4676518600|1901518630|1902120000|113620239|12.1|-60.9|68000
2020-11-01 15:01:00|usa_0382|DGX|95|202009|202009|87|199812|202009|37.36|14.15|1.82|2.51|1.47|1.86|2.81|2.42|0.81|0.71|5.18|2.91|1.32|1.9|8.33|10.75|3.84|5|5.3|1.49|0.51|1.56|0|0|237935011|1605000000|2079000000|18470150000|15456150000|15685130000|175755793|114.49|7.74|47000
2020-11-01 15:01:01|usa_0383|SIG|138|202006|202006|93|199612|202003|69.05|9.53|0.83|0.42|2.84|0.23|1.52|1.27|0.45|0.87|20.04|-9.64|1.89|6.64|9.32|-4.84|4.06|7|5.83|31.39|0.91|4.06|0|0|185301740|1204000000|2105700000|1928502000|1166202040|1158560000|27627741|22.28|66.4|26126
2020-11-01 15:01:02|usa_0384|NEM|147|202009|202009|139|198512|202009|69.06|19.95|4.45|5.06|3.7|4.64|3.42|2.25|0.29|0.27|-0.12|1.9|1.19|1.23|4.73|13.77|1.58|2|2.75|1.02|0.38|0.81|0|0|1287140481|5141000000|24676000000|52818800000|51013800000|51077250000|377662786|63.45|67.33|16600
2020-11-01 15:01:03|usa_0385|WEC|146|202006|202006|123|198912|202009|17.73|26.19|2.97|6.01|1.66|4.25|1.83|2.94|1.3|1.23|1.85|2.38|3.99|2.57|4.87|5.14|1.91|3|2.13|1.32|0.31|0.32|0|0|48448547|13300000|24171800000|43459003000|30565603050|30668850000|118868034|96.9|1.89|7509
2020-11-01 15:01:05|usa_0387|MKL|143|202009|202009|135|198612|202009|57.88|30.02|1.72|1.52|1.56|1.51|1.84|1.19|0.48|0.29|-1.67|-0.3|0|0|6.47|1.63|0|0|1.66|0.57|0.63|0.68|0|0|2393679250|16734726000|501617000|784925600|13415638600|13457507700|39887134|973.7|-17.62|18600
2020-11-01 15:01:06|usa_0389|XEC|72|202006|202006|66|200306|201912|14.11|10.29|4.33|2.32|3.82|1.24|2.21|1.34|0.29|1.03|-4.37|-23.82|0.75|3.45|3.85|-37.25|2.87|2|4.49|3.05|1.44|3.26|0|0|189595361|43842000|4376998000|4506884100|2485336263|2430080400|34992696|24.33|-49.25|987
2020-11-01 15:01:07|usa_0390|O|104|202006|202006|101|199506|202009|30.3|41.61|15.2|18.54|10.2|12.62|2.04|2.03|0.68|0.76|-1.52|-5.77|6.21|4.58|4.99|2.81|2.02|3|5.24|2.91|0.53|1.24|0|0|30630724|335345000|217738000|28530039500|20960171550|20878881975|138082830|60.75|-20.78|201
2020-11-01 15:01:08|usa_0391|PLL|4|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.54|11.26|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|4950840|18857100|8495400|254036500|270575944|203053742|51201666|23.42|239.42|4
2020-11-01 15:01:08|usa_0392|VMC|146|202006|202006|131|198712|202009|40.08|28.78|2.54|4.1|2.19|3.63|2.61|3.11|0.43|0.57|2.11|0.88|1.93|0.98|9.27|7.39|1.45|4|3.62|1.99|0.92|0.54|0|0|129808667|816765000|4809628000|20420922500|17951730840|18042407100|113096858|135.54|-10.38|8767
2020-11-01 15:01:10|usa_0393|RSG|89|202006|202006|86|199903|202009|23.27|28.2|2.44|3.82|1.72|2.92|2.3|3.61|0.91|1.05|3.95|2.89|2.24|1.76|6.02|6.32|2.51|5|1.06|0.83|0.63|0.79|0|0|85082558|269700000|8730400000|38123449600|29703970000|29834660000|101946340|93.35|12.68|36000
2020-11-01 15:01:11|usa_0395|LLL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:01:11|usa_0397|AAP|72|202006|202006|75|200112|202009|26.01|23.62|1.07|1.12|0.99|1.11|4.25|2.85|0.62|0.33|4.31|1.83|0.34|0.53|15.44|9.78|5.63|8|4.02|3.31|1.2|1.68|0|0|235369760|1141502000|3804012000|10711643800|10612836500|10636629000|112813167|153.5|0.06|67000
2020-11-01 15:01:12|usa_0398|JAZZ|62|202006|202006|42|201003|202009|46.02|61.73|5.81|3.68|5.35|3.64|7.29|2.52|0.35|0.67|-6.25|2.88|0|0|-9.25|2.82|5.75|8|4.01|8.58|0.98|1.29|0|0|444793127|1696082000|261438000|8314815800|7907471040|7965647760|137746127|142.59|9.81|1620
2020-11-01 15:01:13|usa_0399|EMN|110|202006|202006|107|199312|202009|18.7|18.56|1.3|1.86|0.94|1.23|2.68|1.76|1.23|1.02|4.74|5.87|3.17|3.38|8.45|4.72|2.25|4|3.05|1.98|1.23|1.64|0|0|302074766|704000000|5478000000|16079526400|10573526376|10632132000|81756689|78.12|5.81|14500
2020-11-01 15:01:14|usa_0400|GPS|146|202006|202006|121|198912|202003|20.54|9.84|1.26|0.57|1.31|0.52|5.47|3.23|0.33|0.98|5.95|5.4|1.7|4.99|21.84|-22.71|4.24|8|2.94|10.2|1.19|2.61|0|0|1244841845|2213000000|7584000000|7265385800|7266385795|7274300000|187567740|19.45|21.98|129000
2020-11-01 15:01:15|usa_0401|CHRW|99|202009|202009|92|199709|202009|27.27|30.41|0.9|0.98|0.92|0.9|7.91|7.35|0.28|0.62|3.2|5.12|1.59|2|26.8|16.09|4.42|6|5.23|10.06|0.65|0.61|0|0|243826500|252569000|527747000|14678100200|13767445560|13857985900|140972021|102.19|20.08|15294
2020-11-01 15:01:16|usa_0402|UHS|146|202006|202006|130|198803|202009|16.61|12.62|1.04|1.08|0.73|0.82|1.95|1.6|0.82|0.62|2.76|7.56|0.46|0.65|8.04|7.8|3.85|8|1.98|1.6|0.91|1.05|0|0|28866611|539622000|5439937000|12157490400|9092162352|9103014180|74243730|107.02|-28.05|90400
2020-11-01 15:01:18|usa_0403|WAT|103|202009|202009|98|199603|202009|49.85|24.49|4.8|6.13|4.98|5.35|11.82|130.09|0.05|-37.79|0|0|0|0|17.96|33.45|4.13|9|2.66|3.67|1.03|0.82|0|0|868278490|397070000|547792000|13311123300|12136856320|12168165120|83257339|195.68|-13.09|7500
2020-11-01 15:01:19|usa_0404|CTXS|99|202009|202009|95|199612|202009|47.51|29.55|5.81|5.55|6.6|5.45|9.05|247.26|0.43|25.18|8.44|8.82|1.05|1.02|14|51.91|4.48|10|3.81|2.96|1.34|-0.61|0|0|648710235|924781000|412440000|17818879700|17009526070|17314966850|179733717|137.71|42.94|8400
2020-11-01 15:01:20|usa_0406|TAP|147|202009|202009|119|199012|202009|28.14|12.48|1.62|1.55|1.31|0.74|1.28|0.54|0.43|0.62|-1.28|-24.13|2.16|6.32|5.3|-0.71|2.02|4|1.96|5.34|0.76|0.98|0|0|409646481|731300000|4344000000|15175652000|7272452000|7282520000|74275094|33.56|-41.63|17700
2020-11-01 15:01:21|usa_0407|KIM|116|202006|202006|113|199206|202009|28.01|4.98|12.14|8.54|8.57|4.34|2.01|0.88|0.73|0.96|-1.38|3.33|5.41|8.35|5.65|9.85|1.69|2|2.78|3.07|0.82|1.81|0|0|244488720|835238000|96437000|9447013500|4869990536|4854974200|54484153|11.26|-46.07|502
2020-11-01 15:01:22|usa_0408|RMD|112|202006|202006|101|199506|202009|36.06|40.15|5.18|8.7|5.4|8.44|5.62|9.95|0.28|0.47|2.04|0.75|1.63|0.91|14.76|17.72|4.21|8|6.68|1.05|0.75|0.36|0|0|352068782|463156000|535683000|25554576700|24841612726|25052437340|89896155|171.43|29.24|7770
2020-11-01 15:01:23|usa_0410|FNF|64|202006|202006|25|201406|202009|14.6|10.4|0.94|-1.84|1.23|1|1.75|1.44|0.32|0.38|3.33|3.36|3.42|5.27|8.51|12.82|0|0|2.73|1.36|0.88|1.72|617760154|528000000|2937467230|27349000000|566000000|-15790204700|9134163361|8735490000|58279532|31.31|-30.25|23900
2020-11-01 15:01:24|usa_0411|SIRI|107|202009|202009|44|200909|202009|36.01|23.3|54322.35|3.88|32059.98|3.04|26.08|166.94|11.25|-8.61|6.24|5.66|0.79|0.99|-53.85|14.22|3.79|8|6.85|3.7|1.9|1.34|0|0|328821592|33000000|2010000000|30744080000|22930080000|23664400000|144835173|5.36|-14.31|4534
2020-11-01 15:01:25|usa_0412|MKC|147|202006|202006|127|198809|202006|42.25|36.43|1.92|5.69|1.63|5.01|4.58|7|1.03|1.06|2.77|1.78|2|1.18|12.02|9.54|3.31|6|2.43|1.74|0.59|0.82|0|0|49779023|221000000|960900000|31470771900|0|0|0||0|12400
2020-11-01 15:01:27|usa_0413|AEE|94|202006|202006|91|199712|202009|21.22|23.12|2.75|5.15|1.65|3.37|1.58|2.38|1.01|1.29|1.27|0.97|5.26|2.5|4.15|4.66|2.1|3|2.61|1.75|0.37|0.34|0|0|183791000|8000000|25081000000|30321046900|19540668000|19603932000|84148366|79.08|0.1|9323
2020-11-01 15:01:28|usa_0415|TIF|141|202006|202006|123|198912|202009|25.36|64.14|2.23|4.2|2.13|4.33|4.13|4.97|0.55|0.46|1.87|1.76|1.15|1.77|11.79|5.59|3.92|8|5.45|7.22|1.44|0.24|0|0|299020138|1043700000|2211300000|16327067600|15879867624|15923228000|258283690|130.84|33.66|14100
2020-11-01 15:01:29|usa_0416|AMTD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:01:29|usa_0417|SEE|95|202009|202009|91|199712|202009|56.85|12.98|1.77|1.99|1.25|1.24|8.72|245.78|1.96|151.18|4.3|1.05|1.01|1.65|5.04|11.15|3.21|7|5.08|1.96|1.23|1.39|0|0|370496220|316800000|1196900000|9408870300|6021670337|6050479000|44037212|38.81|-8.56|16500
2020-11-01 15:01:30|usa_0419|BLL|146|202006|202006|123|198912|202009|42.94|75.56|1.09|3.04|0.92|2.47|3.52|9.83|1.92|2.78|2.17|3.18|1.64|0.72|5.56|3.46|2.01|4|2.63|3.01|0.65|0.4|0|0|210996154|643000000|4910000000|34250240700|27128871840|27572317040|123207321|83.12|14.16|18300
2020-11-01 15:01:32|usa_0420|OKE|147|202009|202009|121|199006|202009|18.75|18.04|1.39|2.96|0.68|1.28|5.18|1.88|4.66|2.32|-0.05|-0.89|5.56|14.32|4.72|3.26|1.8|4|2.32|2.45|0.77|3.03|0|0|171922962|447129000|18981173000|25355179700|11545319748|10914613680|108154617|25.98|-64.74|2882
2020-11-01 15:01:33|usa_0421|MXIM|137|202009|202009|121|199006|202009|37.92|26.83|5.64|8|6.38|8.04|5.89|10.56|0.16|0.58|5.45|5.89|2.92|2.84|19.07|24.08|3.42|8|2.19|4.22|1.53|0.95|0|0|934492921|1612111000|550406000|17454693400|18072423440|18156733110|228953445|67.61|16.75|7115
2020-11-01 15:01:35|usa_0422|EXPE|64|202006|202006|59|200506|202003|28.55|15.04|1.65|2.15|1.64|1.46|3.02|7.47|0.62|3.47|4.88|1.27|1.09|1.46|2.3|-14.06|5.22|7|7.09|10.57|1.33|2.19|0|0|2021765328|5475000000|2931000000|19518076100|12947911660|12934891680|230270886|91.69|-30.56|25400
2020-11-01 15:01:35|usa_0423|MCHP|109|202006|202006|106|199403|202009|86.66|41.1|5.58|6.63|5.87|5.02|4.93|4.72|0.46|1.7|2.94|1.9|2.84|1.43|13.29|4.25|2.9|5|6.5|5.32|1.34|1.72|0|0|686959383|380200000|844000000|34888016100|25941762000|26491528000|223031883|102.76|10.6|18000
2020-11-01 15:01:37|usa_0424|VAR|86|202009|202009|82|200003|202009|29.59|58.7|2.88|4.85|3.13|4.97|5.69|7.55|0.17|0.17|2.97|-0.51|0.7|0|21.4|11.29|4.48|7|4.06|5.14|0.86|1.44|0|0|519145267|766100000|469900000|15277943600|15679743600|15686400000|251698407|172|44.43|10062
2020-11-01 15:01:38|usa_0425|ULTA|62|202006|202006|52|200709|202009|39.24|42.28|2.2|2.02|2.25|1.84|7.28|6.58|0.11|0.45|0|0|0|0|22.82|13.16|6.98|8|4.15|4.62|0.94|1.84|0|0|263715286|1157318000|2626064000|11288609400|11645927387|11681884690|162350214|206.77|-1.16|44000
2020-11-01 15:01:39|usa_0426|NLY|91|202009|202009|81|199812|201903|18.93|62.44|21.37|81.77|10.67|43.91|1.17|0.82|0.4|0.52|-2.43|17.97|11.86|13.2|9.09|-9.85|0|0|3.51|1.13|0.56|1.89|0|0|2270664196|1239982000|0|18140242500|9988849496|10138232792|88608037|7.12|-13.96|185
2020-11-01 15:01:40|usa_0427|KLAC|147|202009|202009|121|199006|202009|138.52|23.57|3.31|5.43|3.99|5.13|5.11|10.94|0.71|1.25|6.91|4.16|2.27|1.78|12.42|20.14|3.26|8|4.4|1.94|1.97|0.84|0|0|1211906762|2043453000|620614000|31443238600|30051127644|30274199880|251326561|193.74|21.51|10600
2020-11-01 15:01:41|usa_0428|IFF|146|202006|202006|123|198912|202009|22.04|32.92|2.7|3.33|2.54|2.73|4.3|2.19|0.71|0.73|3.57|2.66|2.53|2.47|14.34|4.01|3.08|5|2.58|13.36|0.87|1.22|0|0|235810115|497412000|1638752000|16976496900|13093823400|13919503750|96266365|122.45|-0.2|13600
2020-11-01 15:01:42|usa_0429|AWK|58|202006|202006|42|201003|202009|25.66|41.16|5.47|9.77|3.26|7.11|1.98|4.14|1.33|1.67|-0.54|0.09|2.38|1.45|2.43|4.01|2.37|3|1.54|1.04|0.3|0.35|0|0|60432404|569000000|19043000000|36261850000|26252429856|26223280000|103540052|144.88|15.66|6800
2020-11-01 15:01:43|usa_0431|FRT|146|202006|202006|143|198412|202009|35.94|20.57|9.34|10.55|6.88|6.27|3.48|2.44|1.31|1.83|0.95|-0.22|5.24|5.73|4.66|4.42|2.22|3|3.31|3.4|0.59|1.32|0|0|106668333|980039000|145252000|9293660500|5554494864|5536935360|45787159|73.44|-46.06|313
2020-11-01 15:01:44|usa_0432|JNPR|87|202009|202009|82|200003|202009|222.1|18.53|18.84|1.61|25.46|1.63|10.25|1.56|0.39|0.38|8.59|8.91|2.2|3.67|3.29|5.58|3.59|7|4.72|5.99|1.74|1|0|0|1964858779|1840800000|955800000|7005933600|7131550000|7161650000|72481939|21.5|-12.1|9419
2020-11-01 15:01:45|usa_0433|MTD|90|202006|202006|87|199812|202009|25.67|43.33|2.96|8.39|2.87|8.06|12.99|51.43|1.53|2.67|3.44|2.98|0|0|19.89|32.19|5.14|9|2.32|2.1|1.24|0.58|0|0|110752900|127277000|743393000|24223181000|23150282975|23399156750|96089292|965.75|38.51|16200
2020-11-01 15:01:46|usa_0434|PII|135|202009|202009|119|199012|202009|19.9|285.88|1.13|1.08|1.16|0.89|6.33|6.14|0.53|1.95|6.38|4.16|4.13|2.62|34.49|-1.88|4.03|8|8.91|2.21|1.16|2.71|0|0|95035040|820600000|979100000|6850478000|5820778000|5811344000|67247385|94.34|7.19|14000
2020-11-01 15:01:47|usa_0435|SWN|146|202009|202009|121|198912|202003|52.38|1.01|3.9|1.62|2.77|0.57|3.05|3.71|1.28|6.38|-1.52|-1.74|1.57|0|2.68|-48.18|2.8|4|4.55|11.39|0.86|2.08|0|0|137206830|95000000|3579000000|3778034000|1423034040|1271536120|36295224|2.35|21.76|923
2020-11-01 15:01:49|usa_0436|AES|122|202006|202006|117|199106|202009|42.84|60.37|3.8|3.53|1.79|1.27|3.97|4.89|5.03|8.68|-1.8|1.23|1.21|3.13|0.87|0.76|1.8|2|1.94|1.51|1.22|1.03|0|0|1715835849|1839000000|22836000000|33759524200|12041987338|12526083937|86475511|18.11|10.83|21000
2020-11-01 15:01:50|usa_0438|MAS|147|202009|202009|123|198912|202009|24.35|10.19|1.6|2.61|1.27|2.14|8.14|102.31|-2.38|19.8|4.94|10.73|2.54|0.98|6.71|46.87|3.02|9|3.31|1.84|1.42|1.43|0|0|707043566|1326000000|1024000000|16092192400|14426192367|14499190000|103913326|55.13|32.27|22000
2020-11-01 15:01:51|usa_0441|TRIP|39|202006|202006|34|201112|202006|65.03|32.31|6.52|2.4|6.8|2.45|7.96|2.89|0.31|0.77|0|0|0|0|11.06|-6.67|7.71|9|10.11|8.2|1.06|1.62|0|0|610626111|698000000|322000000|2635691400|2632261284|2625060000|45199586|19.59|-49.35|2926
2020-11-01 15:01:52|usa_0442|LEA|106|202006|202006|43|200912|202009|11.36|53.59|0.42|0.49|0.44|0.4|2.2|1.69|0.87|0.86|7.77|1.34|1.38|2.77|8.5|1.77|2.03|3|3.36|1.26|1.34|1.58|0|0|686073585|1775500000|2618300000|8203849600|6536849580|6554221245|48833175|109.05|-8.46|164100
2020-11-01 15:01:53|usa_0443|CMS|146|202006|202006|123|198912|202009|21.09|23.26|2.07|4.68|0.87|2.63|1.92|3.37|2.79|2.91|-2.54|-1.76|3.43|2.61|2.08|4.03|1.96|3|4.27|1.06|0.54|0.22|0|0|392452830|1587000000|19436000000|31188497800|17581683000|17593965000|116785143|61.41|-3.97|8789
2020-11-01 15:01:54|usa_0444|DHI|117|202006|202006|113|199206|202009|33.63|13.68|1.05|1.52|0.87|1.48|1.88|2.49|0.96|0.39|0.36|2.42|1.22|0.93|7.57|14.25|2.41|7|4.91|1.24|1.45|2.3|0|0|595883325|2353500000|667400000|29729727600|27501578916|27809151000|264227258|75.63|43.48|8916
2020-11-01 15:01:55|usa_0445|FTI|77|202009|202009|66|200206|201812|27.51|49.18|0.56|0.18|0.65|0.21|1.32|0.68|0.53|0.92|3.31|7.78|2.84|8.24|1.76|-55.01|1.78|3|2.44|3.79|1.01|2.57|0|0|3415612238|1100000000|2806400000|5640565700|2835765742|2835714000|34295329|6.31|-73.86|37000
2020-11-01 15:01:56|usa_0446|URI|91|202009|202009|87|199812|202009|84.69|13.83|2.09|2.54|0.97|1.48|6.08|3.03|-8.1|2.42|2.29|8.68|0|0|2.03|7.4|2.67|5|9.16|8.95|2.03|1.62|0|0|136059500|174000000|10361000000|22464068900|12587068900|12611987500|129949330|174.5|39.6|19100
2020-11-01 15:01:57|usa_0447|HTZ|58|202006|202006|48|200612|201812|36.2|2.38|1.94|1.5|0.44|0.02|1.88|0.32|8.76|23.22|-0.89|375.03|0|0|-0.57|-6.18|2.02|1|10.74|20|1.99|0.86|0|0|779622717|1366000000|14508000000|11906513300|176513345|162720000|10220041|1.13|-91.73|38000
2020-11-01 15:01:58|usa_0448|IPG|147|202009|202009|123|198912|202009|31.94|11.58|1.2|0.94|1.11|0.69|3.77|2.39|0.88|1.46|2.09|7.21|1.62|6|7.54|8.8|2.47|3|3.71|4.02|1.3|1|0|0|959851631|1628000000|2260000000|8870499000|6496299000|6566313000|60561020|16.67|-22.68|54300
2020-11-01 15:01:59|usa_0449|PVH|146|202006|202006|129|198712|202003|43.23|9.72|0.81|0.84|0.62|0.52|2.1|0.9|0.93|0.78|-1.82|6.6|1.01|0.26|5.84|-11.86|3.76|7|2.08|6.46|1.23|2.74|0|0|229018215|1394300000|2671600000|6333411000|4144010970|4144419000|66033028|58.29|-29.22|40000
2020-11-01 15:02:00|usa_0450|EXPD|146|202006|202006|143|198412|202009|44.07|25.79|1.09|1.63|1.5|1.81|4.98|7.03|0.02|0|2.22|3.92|0.8|1.13|20.65|28.33|3.36|7|2.57|2|0.96|0.58|0|0|519280194|1180455000|922278000|13998535800|15100184320|15324130800|95167795|90.52|21.85|18000
2020-11-01 15:02:01|usa_0451|HBAN|147|202009|202009|123|198912|202009|16.31|12.92|4.37|0.24|2.61|2.01|1.63|0.87|2.01|0.73|4.28|18.33|3.61|6.54|3.37|3.52|0|0|2.52|2.07|0.88|1.4|32883381276|95154000000|4283945693|21191000000|752000000|-275261800|9328738202|9454270000|83518436|9.17|-35.74|15703
2020-11-01 15:02:03|usa_0452|RRC|121|202006|202006|104|199212|201812|89.32|10.04|5.89|2.58|3.91|0.82|2.87|0.73|1.33|1.38|-1.8|11.73|0.66|1.21|0.29|-28.66|1.88|4|6.7|15.46|1.03|4.69|0|0|12657096|568000|6049716000|4919149300|1629001936|1585304640|35352183|6.62|73.3|655
2020-11-01 15:02:04|usa_0453|WAB|110|202006|202006|101|199506|202009|26.26|27.75|1.83|1.96|1.45|1.47|4.15|1.2|-1.5|0.45|0.67|2.7|0.28|0.78|11.57|2.94|3.09|4|4.25|3.14|1.05|1.65|0|0|166278932|587900000|1612400000|15688639200|11775764000|11769576000|67530564|61.88|-13.24|27500
2020-11-01 15:02:05|usa_0454|FL|146|202006|202006|119|199012|202009|24.72|19.72|0.55|0.39|0.55|0.52|1.88|1.6|0.32|0.05|3.98|12.34|2.28|2.52|7.38|7.42|3.97|7|4.13|8.44|1.18|1.84|0|0|430382813|1373000000|3592000000|2597951100|3849951144|3876088000|74912552|36.88|-11.66|50999
2020-11-01 15:02:07|usa_0455|CE|67|202009|202009|59|200512|202009|15.23|22.25|1.74|2.91|1.31|2.34|8.37|5.02|5.76|1.63|5.12|8.78|1.21|2.31|10.65|9.14|2.74|4|1.86|1.97|1.45|1.26|0|0|820753846|650000000|3926000000|16420342000|12596342010|12761578620|81449435|107.45|-12.49|7714
2020-11-01 15:02:08|usa_0456|ALKS|116|202006|202006|32|200603|201403|174.87|322.85|15.34|2.04|15.42|2.25|16.59|2.48|1.3|0.26|-4.13|-8.03|0|0|-17.39|-9.35|3.03|7|5.78|5.61|1.62|0.41|0|0|263722329|532563000|473145000|2378841100|2635100588|2632890150|21365186|16.57|-15.07|2235
2020-11-01 15:02:09|usa_0459|ASH|146|202006|202006|118|199009|202003|19.37|5.51|0.67|2.52|0.41|1.88|0.71|1.42|0.82|0.66|4.52|4.19|5.33|1.55|5.53|-1.93|1.83|3|2.74|2.27|1.23|1.53|0|0|376319380|416000000|1694000000|5865567900|4288567860|4326120000|36184100|70.92|-7.96|4600
2020-11-01 15:02:10|usa_0460|LEN|147|202006|202006|104|199406|202006|15.51|10.44|1.27|1.36|0.8|1.03|1.48|1.36|0.89|0.47|-0.97|4.52|0.94|0.55|5.99|8.84|1.33|3|8.19|2.76|1.45|2.2|0|0|597236944|2262901000|279527000|29382909900|0|0|0||0|10106
2020-11-01 15:02:11|usa_0461|MUR|146|202006|202006|123|198912|202009|16.61|5.87|1.74|1.83|1.49|0.58|1.16|0.3|0.33|0.65|5.09|17.23|5.7|8.41|7.81|3.3|1.8|2|3.81|12.68|0.96|4.63|0|0|533845724|145505000|9671010000|4385950500|1370010312|1369942520|45187352|8.92|-59.66|822
2020-11-01 15:02:13|usa_0462|COO|147|202006|202006|135|198612|202009|40.44|57.08|3.18|8.51|2.73|6.5|4.38|4.53|1.21|0.5|-0.66|1.51|0.32|0.02|4.56|5.05|2.95|6|6.48|1.61|0.52|0.8|0|0|36688516|127400000|1496600000|18771454600|15665355000|15792975000|61604248|319.05|26.31|12000
2020-11-01 15:02:14|usa_0463|ALK|147|202009|202009|143|198412|202009|24.68|85.28|0.69|0.92|0.55|0.91|1.58|1.31|1.34|1.11|-1.06|-3.14|0.56|3.89|5.85|-10.93|2.67|3|8.46|2.43|1.19|2.11|0|0|793120931|3759000000|7897000000|4591922200|4528907559|4529189610|87156638|36.63|-43.57|19155
2020-11-01 15:02:16|usa_0464|CNP|146|202006|202006|121|198912|202003|14.44|12.2|1.93|2.54|0.91|1.02|2.11|1.77|3.2|1.54|3.84|1.33|5.96|4.53|2.76|-2.95|1.74|3|2.3|3.13|0.54|1.48|0|0|534014190|921000000|21348000000|24948247600|10540119150|10274850000|85182974|19.35|-35.88|14262
2020-11-01 15:02:17|usa_0465|UTHR|87|202009|202009|64|200409|202009|36.65|9.56|93.12|2.6|88.38|3.17|4.42|1.37|0.21|0.24|0.51|5.59|0|0|7.26|11.55|4.71|8|11.29|4.58|0.68|0.44|0|0|523918787|1580500000|744200000|3707929900|4488429900|4484400000|29168625|101|24.99|920
2020-11-01 15:02:18|usa_0466|DLR|68|202006|202006|59|200512|202009|130.68|51.68|10.69|16.16|6|9.85|3.23|2.63|1.26|0.73|-4.43|-0.55|3.85|3.03|2.46|2.86|2.18|3|10.92|2.48|0.68|-0.17|0|0|59767516|505174000|1375427000|54911244800|40912255848|39734448144|219552339|146.76|14.49|1550
2020-11-01 15:02:19|usa_0468|HRB|147|202006|202006|122|199003|202009|34.75|14.15|2.49|1.44|2.37|1.1|7.76|24.61|0.6|25.84|5.43|0.81|2.94|6.03|17.03|9.18|3.27|8|4.28|10.95|0.66|1.66|0|0|642356403|2598570000|661025000|4226776100|3329428110|3349596420|64515756|17.26|-25.23|3500
2020-11-01 15:02:20|usa_0469|FFIV|88|202009|202009|83|199912|202009|126.46|24.46|6.68|2.96|7.03|3.2|7.14|3.36|0.01|0.17|1.36|-0.34|0|0|15.42|15.82|5.38|9|8|6.32|2.09|1.09|0|0|475017035|1209889000|545054000|6679557200|7501124230|7539919550|79362403|122.77|-11.24|5605
2020-11-01 15:02:21|usa_0470|CINF|147|202009|202009|143|198412|202009|18.96|16.08|1.98|1.98|1.92|1.81|1.34|1.29|0.11|0.1|3.67|6.59|2.88|3.03|7.95|5.55|0|0|1.87|2.88|0.59|0.54|0|0|373629322|914000000|209000000|12590576000|12537576000|12592155000|54581160|77.97|-33.17|5148
2020-11-01 15:02:23|usa_0471|FLR|77|202003|202003|70|200112|201906|28.88|38.72|0.36|0.07|0.42|0.08|3.11|1.13|0.29|1.56|2.82|9.77|1.6|7.04|10.37|-46.63|1.82|1|3.98|5.56|1.65|3.05|0|0|1601433360|1877351000|567148000|1178313100|1238767052|1235708220|23738715|8.81|-53.95|50182
2020-11-01 15:02:24|usa_0472|UNM|143|202009|202009|136|198609|202009|15.69|3.61|0.9|0.37|0.78|0.29|1.18|0.31|0.28|0.31|3.3|7.71|2.11|6.77|7.47|7.24|0|0|2.17|3.71|1.38|1.79|0|0|976140506|2190500000|518100000|4614499500|3426399504|3427784613|37432099|16.83|-43.37|10300
2020-11-01 15:02:25|usa_0473|TW|11|202009|202009|6|201903|202009|63.14|68.24|14.02|15.85|11.01|12.3|2.97|3.25|0|0|-4.19|-4.19|0.53|0.55|2.82|3.15|0|0|0.74|1.83|1.03|1.02|0|0|460685000|687515000|60745000|13325905000|13191056000|10758408400|39555492|58|56.84|919
2020-11-01 15:02:25|usa_0474|DOX|91|202006|202006|88|199809|202009|116.13|15.99|3.09|1.74|3.59|1.87|7.71|2.12|-0.25|0.21|6.12|4.62|1.43|2.21|15.34|12.79|3.27|6|1.52|1.69|1.07|1.03|0|0|967369862|1194043000|878449000|7228884800|7636620790|7610728880|39018802|57.41|-12.61|25000
2020-11-01 15:02:26|usa_0475|SNA|147|202009|202009|123|198912|202009|19.54|13.75|1.59|2.27|1.46|2.12|2.51|2.2|0.38|0.4|3.18|3.67|2.56|2.94|10.76|12.48|3.53|8|3.07|9.9|0.99|1.39|0|0|118060458|787500000|556400000|8659917300|7975917300|8057912849|46510358|147.13|-6.01|12800
2020-11-01 15:02:28|usa_0476|TMUS|62|202006|202006|54|200703|202009|44.39|37.25|1.55|3.95|1.07|2.12|1.93|2.28|1.42|1.15|0|0|0|0|-7.25|4.37|4.93|7|2.91|1.2|1.58|0.25|0|0|2425508397|11076000000|59335000000|205280435800|141502088040|141409387824|467002002|114.36|39.52|53000
2020-11-01 15:02:28|usa_0477|HRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:02:29|usa_0478|ENR|27|202006|202006|19|201506|202003|96.97|287.45|2.24|2.09|1.55|1.01|55.15|6.95|-6.77|9.2|-2.62|4.07|2.46|3.07|7.78|0.11|6.68|5|9.46|5.09|1.2|1.88|0|0|368579167|595600000|467900000|5635375000|2679485260|2688918000|24230151|39.14|-10.6|7500
2020-11-01 15:02:29|usa_0480|MLM|107|202009|202009|103|199412|202009|27.82|22|2.63|3.46|2.16|3.16|2.91|2.55|0.67|0.46|1.7|2.68|1.38|0.94|7.77|7.53|1.75|4|6.44|5.02|1.1|0.59|0|0|82729466|116600000|5628500000|17174028000|14662928000|14662928000|140605712|235.36|-14.13|8846
2020-11-01 15:02:30|usa_0481|PHM|147|202009|202009|119|199012|202009|11.69|9.66|0.99|1.23|0.6|1.15|1.43|1.99|1.41|0.49|0.37|2.09|0.8|1.04|5.24|14.78|2.01|6|4.65|1.92|1.44|2.29|0|0|678358865|2467343000|181742000|12974678900|12414005910|12450204690|112148559|46.29|26.65|5245
2020-11-01 15:02:31|usa_0482|MGM|129|202006|202006|89|199806|202009|25.78|5.72|3.07|2.46|1.52|1.22|2.34|1.45|1.9|1.54|4|9.95|1.71|1.31|1.94|7.78|1.73|3|4.16|8.44|1.76|3.27|0|0|732923659|4835505000|23357015000|22206915100|10728866100|10732668000|321265048|21.75|-23.92|70000
2020-11-01 15:02:33|usa_0483|CIT|74|202009|202009|40|201003|202003|33.91|3.43|10.85|0.69|3.88|0.73|0.96|0.33|4.45|1.26|28.08|-2.91|2.33|7.91|0.88|-3.76|0|0|3.66|6.16|1.46|2.09|16797601724|44706200000|5353453425|6705600000|7799300000|2848995500|1744895460|1745426760|26775266|17.71|-60.91|4325
2020-11-01 15:02:34|usa_0485|CMA|147|202009|202009|119|199012|202009|15.1|10.54|3.46|-4.27|3.04|1.81|1.68|0.71|1.54|0.73|3.56|29.91|3.39|7.09|5.27|3.52|0|0|2.9|3.09|1.13|2.01|38063787081|68459000000|6093393516|26391000000|456000000|-14913595400|5319404550|5355000000|54448322|38.25|-42.04|7948
2020-11-01 15:02:35|usa_0486|DRI|105|202006|202006|100|199503|202003|18|14.98|1.05|1.44|0.91|1.51|3.16|4.75|0.65|0.39|5.82|1.45|2.08|3.91|11.88|-5.62|3.29|4|4.24|4.79|0.69|2.59|0|0|129713400|654600000|6691000000|11548585600|0|0|0||0|177000
2020-11-01 15:02:36|usa_0487|RE|98|202006|202006|95|199612|202009|36.39|15.13|0.4|-1.2|1.27|0.93|1.18|0.85|0.15|0.07|2.36|5.39|1.44|3.14|9.15|5.51|0|0|1.73|1.89|0.57|0.85|18338594|11876000|7175791284|18836133000|0|-10319344600|7896068880|7806583260|49376993|197.54|-24.89|1603
2020-11-01 15:02:37|usa_0488|UDR|145|202006|202006|143|198412|202009|51.78|52.6|11.81|11.76|6.86|7.79|2.36|2.87|1.6|1.4|-0.66|-3.07|5.76|4.31|2.75|2.43|1.03|1|2.1|2.64|0.54|0.66|0|0|19065023|833000|202586000|14450490600|9622160958|9622787070|66477700|32.61|-32.74|1351
2020-11-01 15:02:38|usa_0489|NRG|85|202006|202006|67|200312|202009|28.44|1.91|2.34|1.34|1|0.82|1.69|4.29|-1.47|3.32|10.82|11.17|1.63|3.03|3.54|65.74|2.39|6|4|3.1|0.9|1.43|0|0|1447612848|418000000|2962000000|12903796000|7504795972|7562040000|65960507|30.74|-26.18|4577
2020-11-01 15:02:39|usa_0490|CTAS|147|202006|202006|121|199003|202006|26.89|38.93|2.61|5.26|2.46|5.08|4.67|9.66|0.45|0.7|2.7|1.74|0.91|0.77|13.16|15.55|3.71|8|2.94|1.55|1.21|2.03|0|0|166104836|421542000|1537505000|36958288500|0|0|0||0|40000
2020-11-01 15:02:40|usa_0491|RAD|146|202006|202006|132|198512|201812|40.98|1.29|0.53|0.18|0.31|0.03|5.7|1.19|1.87|5.83|-1.28|2.23|1.06|0|-0.59|-8.25|4.08|9|5.87|21.09|1.27|-0.7|0|0|144318798|92730000|4001368000|4139896500|0|0|0||0|60800
2020-11-01 15:02:42|usa_0493|RL|93|202006|202006|90|199803|202009|24.61|41.96|1.39|0.95|1.48|0.98|2.97|1.94|0.2|0.76|4.49|9.25|1.14|4.05|12.79|3.58|5.13|8|3.31|6.64|1.14|1.39|0|0|843299720|2710600000|2409900000|4184248300|4968607000|4968607000|87151580|67.97|-23.05|24900
2020-11-01 15:02:43|usa_0494|MAT|146|202009|202009|107|199012|201709|43.35|22.43|1.51|1.6|1.34|0.92|4.6|10.03|1.49|8.04|4.29|2.91|2.52|0|9.67|-7.46|3.86|8|4.61|5.12|0.9|1.08|0|0|422843141|452200000|789029000|6859299600|4059900000|4058437500|33759856|11.7|2.72|24000
2020-11-01 15:02:44|usa_0495|WDAY|36|202006|202006|-154|202106|198200|0|0|17.55|13.06|17.65|12.2|16.08|17.54|0.48|0.63|-0.85|-0.25|0|0|-22.57|-10.88|5.84|9|4.75|3.12|1.39|1.48|0|0|1877900382|2753538000|1282089000|48836776000|49800810000|49591100260|333954629|210.13|47.18|12300
2020-11-01 15:02:45|usa_0496|ETFC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:02:45|usa_0497|ANSS|98|202006|202006|95|199612|202009|41.6|71.29|6.73|17.81|7.46|18.67|4.19|8.17|0.04|0.12|1.45|0.31|0|0|15.13|11.52|3.81|7|2.69|1.84|1.07|0.91|0|0|360231227|744979000|206034000|27751503900|28055914848|28447412820|139673610|327.23|42.91|4100
2020-11-01 15:02:46|usa_0498|NAVI|31|202009|202009|26|201403|202009|7.13|4.31|46.24|51.72|1.71|1|1.15|0.7|31.78|38.25|95.08|135.33|5.33|7.57|0.53|0.43|0|0|4.2|7.46|2.15|1.58|0|0|1766035714|1775000000|129000000|86025235000|1574235000|1639300000|21603907|8.45|-35.24|5800
2020-11-01 15:02:46|usa_0499|CNC|75|202009|202009|71|200212|202009|86.51|16.25|0.42|0.41|0.47|0.31|2.66|1.31|0.49|0.65|-3.07|-3.8|0|0|9.71|5.25|4.67|6|6.17|1.6|1|0.34|0|0|2244211533|13695000000|2544000000|37064417600|33815417580|34268758340|210757530|58.33|32.65|56600
2020-11-01 15:02:47|usa_0500|GCI|31|202006|202006|17|201506|201909|108.21|446.5|0.95|0.59|0.59|0.05|1.12|0.39|0.66|3.62|-2.63|-16.57|24.16|116.92|-55.76|-33.52|7.08|8|8.49|14.75|1.41|2.31|0|0|79623069|158603000|1014718000|1655342900|176948590|170912300|2209587|1.3|-84.99|21255
2020-11-01 15:02:48|usa_0501|RHI|147|202009|202009|135|198612|202009|50.8|18.58|1.67|1.03|1.63|1.13|4.76|5.08|0.17|0|5.8|3.54|1.63|2.51|20.26|28.29|4.5|10|3.54|7.14|0.99|1.63|0|0|230012523|587000000|366250000|5481782200|6068782194|6001013700|39495975|52.94|-4.89|221600
2020-11-01 15:02:49|usa_0502|PANW|38|202006|202006|-154|202106|198200|0|0|9.86|6.4|9.88|6.29|28.88|19.06|0.7|2.8|0.82|3.64|0|0|-15.96|-8.64|6.85|8|5.19|4.34|1.11|1.62|0|0|1346420250|3747800000|606800000|20341652600|21005352588|21234240000|183364962|221.19|8.9|8014
2020-11-01 15:02:50|usa_0503|HOLX|127|202006|202006|120|199009|202009|91.07|26.91|3.13|5.97|2.76|5.37|9|7.63|0.64|1.46|-2.14|3.5|0|0|1.41|9.21|2.5|6|4.04|1.44|1.52|1.83|0|0|258732669|744200000|456200000|19770846200|17198647210|17351794090|160051008|66.47|31.65|6478
2020-11-01 15:02:51|usa_0504|CHK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:02:51|usa_0505|CPB|147|202006|202006|121|199006|202009|57.11|8.72|2.09|2.3|1.73|1.63|33.52|5.5|5.31|2.41|4.24|6.8|2.5|3|15.23|17.89|3.3|6|2.51|5.76|0.62|0.3|0|0|163736154|859000000|2622000000|19439992200|14094340000|14187680000|93413549|46.67|1.57|14500
2020-11-01 15:02:52|usa_0508|Y|138|202006|202006|134|198612|202006|23.47|134.75|1.45|0.8|1.93|0.92|1.26|0.88|0.23|0.24|3.97|3.46|0|0|6.74|-0.6|0|0|1.25|0.74|0.45|0.82|2452594444|2813000000|5660339278|2772349000|272360000|6694234400|7448680400|7474494720|35844294|520.45|-34.76|10786
2020-11-01 15:02:54|usa_0509|ACGL|99|202006|202006|96|199609|202009|26.56|10.79|1|-0.54|2.24|1.65|1.09|1.06|0.11|0.27|0.69|-1|0|0|8.6|7.97|0|0|1.18|0.72|0.56|0.89|256683000|22281000|5904590459|20339856000|0|-3809757200|11874631275|11937501225|44095143|29.25|-31.34|4300
2020-11-01 15:02:55|usa_0510|JBHT|147|202009|202009|143|198412|202009|23.46|27.18|1.29|1.53|1.14|1.45|4.72|5.37|0.79|0.52|2.31|2.3|0.93|0.85|12.76|13.7|3.28|6|3.78|1.57|1.02|0.94|0|0|19838434|318549000|3682404000|14340516000|13355712020|13497131240|94597132|126.38|14.22|29056
2020-11-01 15:02:56|usa_0511|NWSA|36|202006|202006|25|201306|201909|38.18|53.31|0.82|0.98|0.94|0.92|0.76|1.09|0.05|0.17|1.18|3.1|1.54|1.43|-3.43|-11.84|0|0|1.89|1.22|1.71|1.62|0|0|1884515152|1517000000|3317000000|8828933000|8279933002|8250770000|34343042|14.02|0.65|23500
2020-11-01 15:02:57|usa_0512|FRC|127|202006|202006|39|201012|202009|17.82|20.58|6.69|9.24|4.81|5.36|2|1.99|2.85|1.62|-4.71|-9.1|0.82|0.72|3.87|3.92|0|0|2.95|2.04|1.07|1.44|19590397018|98533961000|1446124835|4676126000|388256000|32423268100|18768528016|18830190540|82024182|109.06|10.35|5197
2020-11-01 15:02:58|usa_0513|ALNY|70|202006|202006|-154|202106|198200|0|0|62.14|43.14|58.06|47.26|6.12|12.06|0.04|0|-7.19|-0.55|0|0|-46.27|-55.8|2.31|3|7.89|2.81|2.44|0.6|0|0|564603955|1925564000|668800000|14959638900|16838203200|16731041600|73165602|145.6|54.71|1323
2020-11-01 15:02:59|usa_0514|LKQ|71|202009|202009|67|200312|202009|23.58|14.15|1.55|0.95|1.33|0.73|2.7|1.57|0.56|0.58|-2.33|4.83|0|0|8.37|6.34|5.57|8|3.24|2.01|1.15|2.03|0|0|147890671|421382000|2469018000|11152106600|8439184593|8435188700|84659747|27.73|-11.75|51000
2020-11-01 15:03:00|usa_0515|EXR|69|202006|202006|56|200609|202009|39.78|32.23|13.19|14.43|7.82|10.85|3.07|5.81|0.62|2.14|-4.4|3.49|4.24|3.36|2.91|5.49|2.22|3|4.8|3.55|0.89|0.24|0|0|83866016|56397000|9730000|19203517600|13809156504|13810536675|84509432|106.99|-8.1|4048
2020-11-01 15:03:00|usa_0517|QSR|27|202009|202009|19|201512|202009|36.17|31.26|6.9|5.73|5.44|5.3|6.84|7.46|3.82|5.3|1|3.04|2.26|3.58|3.49|3.79|2.95|4|3.65|3.35|1.18|1.39|0|0|1413250000|1919000000|3075000000|29535977800|17475977772|26972190000|112349937|57.51|-19.16|6300
2020-11-01 15:03:01|usa_0518|HRL|146|202006|202006|143|198412|202009|18.26|28.47|1.05|2.72|0.96|2.74|3.1|4.19|0.16|0.21|2.69|1.06|1.8|1.91|14.24|14.17|3.33|6|1.86|4.65|0.44|0.01|0|0|289611038|1746932000|1800012000|25836412500|26262753030|26640684810|79201184|48.69|21.65|18700
2020-11-01 15:03:02|usa_0520|FLS|146|202006|202006|140|198509|202009|12595.93|24.47|1.23|1.13|1.05|0.92|2.7|2.14|0.78|0.83|-1.16|4.48|1.72|2.89|8.81|4.67|3.08|6|3.36|3.98|1.44|1.86|0|0|159528789|561705000|714980000|4394668200|3545516800|3567621700|25633301|27.29|-41.58|17000
2020-11-01 15:03:04|usa_0521|PKG|87|202009|202009|83|199912|202009|21.47|21.94|1.55|1.76|1.22|1.54|3.41|3.3|1.09|0.79|4.57|4.24|3.35|2.9|9.91|9.28|3.14|5|2.09|2.01|1.1|0.47|0|0|209704554|940200000|3344400000|11879556800|10337940000|10294320000|79153252|109.05|7.56|15500
2020-11-01 15:03:05|usa_0522|CCK|147|202009|202009|123|198912|202009|21.55|20.12|1.06|1.61|0.59|0.91|42.44|5.43|12.18|4.32|4.03|1.62|1.71|0|4.34|4.94|1.94|4|2.47|1.36|1.16|1|0|0|286758462|613000000|4098000000|18396884200|10357884180|10329984000|54207460|76.86|16.35|33000
2020-11-01 15:03:06|usa_0524|FBHS|43|202009|202009|36|201109|202009|39.85|24.65|1.8|2.39|1.65|2.06|3.04|4.66|0.5|0.79|4.42|4.27|1.28|1.09|7.4|9.22|5.68|7|3.26|1.49|1.53|1.71|0|0|238800000|464500000|958600000|13861525800|12239525844|12008976000|88686821|86.52|56.48|24700
2020-11-01 15:03:06|usa_0525|IT|107|202006|202006|104|199409|202009|153.15|47.15|3.17|3.05|3.14|2.69|25.92|11.25|-1.66|1.99|0|0|0|0|17.58|7.76|4.44|8|3.27|1.36|1.07|1.54|0|0|187942374|356633000|1012073000|12768231400|11164607370|11218011000|42954649|124.95|-12.62|16724
2020-11-01 15:03:08|usa_0526|FMC|138|202006|202006|123|198912|202009|28.36|28.94|1.51|3.86|1.1|3|3.1|4.86|1.23|1.25|1.22|2.34|1.11|1.66|7.91|7.71|2.36|6|1.79|0.93|1.06|0.82|0|0|124923622|342700000|733800000|16941777400|13722377424|13827397780|61908557|105.91|20.79|6400
2020-11-01 15:03:09|usa_0527|AGNC|50|202009|202009|44|200903|202003|54.5|10.16|37.32|8.62|37.3|8.2|1.01|0.82|0.09|0.02|-5.31|11.49|15.2|12.08|10.55|-7.9|0|0|3.38|1.58|0.31|1.71|0|0|1107120000|857000000|0|8407732000|7583732000|7800728000|97433471|13.91|-13.81|51
2020-11-01 15:03:10|usa_0528|DISCA|66|202006|202006|59|200512|202009|47.36|11.05|4.15|2.4|3.63|1.4|1.62|1.12|0.95|1.55|2.91|12.83|0|0|5.19|5.15|3.64|6|3.64|9.24|1.39|1.39|0|0|770589762|1683000000|1088000000|26125969200|11037390000|14672980000|83860808|21.77|-18.84|9200
2020-11-01 15:03:11|usa_0530|GRA|91|202009|202009|83|199912|202009|45.65|191.86|1.47|2.67|1.26|1.52|12.49|8.43|-2.32|6.33|2.43|-0.92|1.59|2.9|12.56|2.38|2.98|5|3.58|1.28|1.69|1.92|0|0|457545055|268700000|1144400000|4406507200|2666807187|2667198000|21440246|40.29|-39.16|4000
2020-11-01 15:03:12|usa_0531|GT|146|202006|202006|136|198512|201912|36.12|18.57|0.58|0.62|0.33|0.14|4.57|0.63|2.7|2.46|-0.97|2.6|2.17|8.34|1|-15.01|2.27|4|5.59|3.53|1.7|2.48|0|0|1055565116|1006000000|7668000000|7942191300|1787191302|1794780000|26441376|7.67|-46.75|63000
2020-11-01 15:03:13|usa_0532|VRSN|91|202009|202009|83|199912|202009|206.5|29.56|20.72|19.37|19.75|18.96|11.56|10.37|-3.31|-1.29|0|0|0|0|22.68|223.46|3.64|9|7.79|0.91|1.63|0.76|0|0|1096515300|1150359000|259771000|24045664700|23406570700|23523130350|156586678|204.85|9.43|872
2020-11-01 15:03:14|usa_0533|NYCB|111|202009|202009|107|199312|202009|18.32|9.85|14.43|11.57|6.14|3.49|1.81|0.62|2.26|2.33|-1.61|0.52|4.9|8.22|3.54|2.02|0|0|5.37|4.6|0.85|0.68|14501129215|31729581000|1634616861|6692385000|575456000|13330244900|3836486907|3820190045|33353428|8.27|-34.1|2786
2020-11-01 15:03:15|usa_0534|CDK|29|202006|202006|24|201409|202009|61.51|25.79|4.63|3.9|3.96|2.72|18.44|47.21|-8.98|-4.49|6.46|2.41|1.11|1.38|12.53|9.56|6.24|8|2.27|1.56|1.23|1.7|0|0|383018519|215700000|109100000|7773454800|5297954754|5322339000|31517905|43.59|-9.36|9000
2020-11-01 15:03:16|usa_0535|SPLK|39|202006|202006|-154|202106|198200|0|0|13.72|14.9|13.14|13.2|13.07|19.03|0.23|1.35|-3.34|-1.02|0|0|-26.8|-18.18|6.97|8|5.9|4.99|1.87|1.37|0|0|1042295162|2056668000|572760000|31956155800|31763239520|31478854080|331453481|198.04|88.27|5800
2020-11-01 15:03:16|usa_0536|JLL|97|202006|202006|93|199706|202009|21.98|11.82|1.2|0.39|1|0.28|2.54|0.99|0.49|0.45|-0.65|-0.27|0.66|0.9|7.83|5.95|4.52|10|2.57|4.06|1.3|1.35|0|0|118034787|413500000|1475900000|6882151300|4940083286|4990869180|36814722|95.66|-23.59|93400
2020-11-01 15:03:17|usa_0537|AJG|146|202006|202006|119|199012|202009|21.71|28.15|1.85|3.56|1.85|2.95|3.88|3.68|0.38|0.85|2.82|0.81|2.96|1.69|18.12|7.44|2.44|4|1.8|0.79|0.65|0.63|0|0|244751178|349700000|823600000|24555497000|20215297020|20493078000|97556216|105.58|17.87|33300
2020-11-01 15:03:18|usa_0538|HAS|147|202009|202009|123|198912|202009|22.64|28.92|1.41|3.14|1.29|2.18|3.11|4.13|0.69|1.88|4.24|-12.61|1.49|3.29|9.58|6.31|3.93|8|4.28|3.5|1.14|0.75|0|0|525147145|1132405000|482215000|15359220700|11334492928|11352327360|69936760|82.72|-30.31|5600
2020-11-01 15:03:20|usa_0540|SNPS|123|202006|202006|115|199112|202009|60.49|52.94|3.51|9.54|4.03|9.44|4.01|7.06|0.04|0.03|1.4|0.59|0|0|9.74|14.24|3.81|8|2.25|1.13|1.25|0.99|0|0|570630060|1049922000|956773000|31542579200|32454965880|33356385780|134800221|213.86|69.26|13896
2020-11-01 15:03:21|usa_0541|TMK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:21|usa_0542|FTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:21|usa_0543|DISCK|66|202006|202006|48|200809|202009|23.39|9.95|3|2.32|3.15|1.26|1.62|1.01|0.95|1.55|3.43|14.05|0|0|5.19|5.15|0|0|0.95|1.23|1.28|1.51|0|0|770589762|1683000000|1088000000|25026020500|9937200000|13210400000|55941425|19.6|-21.51|9200
2020-11-01 15:03:22|usa_0544|HFC|127|202006|202006|124|198906|202006|15.14|23.32|0.48|0.39|0.41|0.22|10.06|0.59|2.26|0.46|4.13|10.17|2.26|7.1|16.49|-1.81|2.7|5|3.09|5.47|0.78|1.93|0|0|393110272|902509000|4875677000|5303491500|3193325505|3190832190|64469125|19.71|-63.26|4074
2020-11-01 15:03:23|usa_0545|MD|106|202006|202006|83|199806|201903|20.89|9.27|2.33|0.92|2.37|0.43|2.16|1.68|0.22|2.1|1.51|4.85|0|0|9.89|-55.02|3.26|5|6.75|8.88|0.92|2.28|0|0|45239158|222793000|174286000|2907125500|1392526080|1363368600|13033157|16.28|-28.19|9480
2020-11-01 15:03:24|usa_0546|ADT|15|202006|202006|4|201712|201812|26.9|26.32|3.27|3.13|1.19|1.16|1.6|2.41|2.71|3.49|11.09|10.41|2.16|1.71|-1.8|-5.04|4.91|6|3.75|2.01|2.23|2.42|0|0|161452308|45473000|2967570000|16444583100|6741705077|6214077490|37244736|8.17|30.3|17500
2020-11-01 15:03:25|usa_0547|WSM|142|202006|202006|141|198506|202009|74.96|17.57|1.33|1.26|1.35|1.2|5.75|5.32|0.19|0.59|6.18|1.9|2.42|2.16|15.2|23.67|4.37|9|8.03|7.24|1.31|2.74|0|0|134656110|947760000|2033630000|6935186900|7096128879|7229669440|91338573|91.21|42.44|27000
2020-11-01 15:03:26|usa_0548|XRAY|137|202006|202006|121|199003|202006|29.32|118.68|2.59|3.03|2.27|2.82|3.41|2.06|0.53|0.47|2.05|3.16|0.61|0.91|8.66|-0.73|2.99|6|2.34|2.89|0.87|1.12|0|0|160583073|1109100000|910500000|10631047600|9550632000|9563751000|61930817|43.73|-17.97|15200
2020-11-01 15:03:27|usa_0549|IDXX|119|202009|202009|115|199112|202009|39.15|68.49|4.45|13.6|4.63|13.16|33.5|76.11|-6.91|2.05|1.94|1.48|0|0|16.94|38.31|4.35|10|5.16|1.47|0.68|0.75|0|0|146314653|175587000|633302000|34260534000|33532283000|33965490220|174157034|393.11|44.56|9200
2020-11-01 15:03:28|usa_0550|AYI|76|202006|202006|72|200206|202006|21.53|17.43|1.49|1.25|1.41|1.3|3.27|2|0.54|0.19|3.78|1.87|1.31|0.48|11.42|10.26|5.33|8|6.77|8.74|1.55|1.01|0|0|224660013|560700000|270500000|4088797400|0|0|0||0|12000
2020-11-01 15:03:29|usa_0551|VMW|62|202006|202006|53|200706|202009|58.93|30.36|7.95|5.5|8.69|4.7|10.34|6.84|0.17|0.82|0|0|0|0|16.25|14.54|5.78|8|2.75|1.7|1.06|0.76|0|0|5056043304|4703000000|1302000000|55863974500|54127103100|54459226500|126984722|128.73|-3.15|31000
2020-11-01 15:03:30|usa_0552|VAL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:30|usa_0553|HP|146|202006|202006|119|198909|201906|68.66|76.7|2.35|0.71|2.8|0.72|1.38|0.46|0.11|0.14|2.1|18.06|2.3|16.25|8.34|-9.24|1.66|2|4.71|6.01|1.23|2.38|0|0|199278308|492032000|3729215000|1562792600|1574454545|1573981350|26323111|14.65|-63.44|8510
2020-11-01 15:03:32|usa_0554|MSCI|63|202009|202009|52|200709|202009|32.95|53.33|8.57|19.52|7.82|18.28|11.27|33.82|-0.66|-8.71|5.78|1.72|1.05|0.79|11.75|19.17|4.56|8|1.84|1.18|1.21|0.46|0|0|531949893|1302858000|241672000|31690614100|29627689082|30094036220|161735331|356.78|64.91|3513
2020-11-01 15:03:32|usa_0555|RJF|146|202009|202009|124|198909|202009|13.96|12.5|0.84|0.21|1.22|1.29|1.84|1.43|0.39|0.42|0.78|5.14|1.21|2.03|11.72|9.24|0|0|2.52|1.98|1.43|1.11|12596870551|25372000000|1793177880|11262000000|537000000|1661016000|9939016000|10142744000|50355307|72.76|-11.76|14200
2020-11-01 15:03:34|usa_0556|TOL|147|202006|202006|124|198909|202009|26|12.77|2.05|1.35|1.62|0.83|3.28|1.14|1.04|0.83|10.7|14.8|1.17|1.04|6.28|5.1|1.63|4|5.44|5.82|1.54|2.81|0|0|471116206|559348000|419562000|8692238200|5324743200|5386429720|74712930|42.28|15.58|5100
2020-11-01 15:03:35|usa_0557|IRM|94|202006|202006|72|200209|202009|42.95|38.27|3.44|4.49|1.99|1.84|4.85|7.54|3.19|11.16|7.72|1.63|5.42|9.23|2.2|1.91|3.06|5|5.32|18.75|0.7|0.93|0|0|161163258|907180000|6483393000|18245166000|7719342933|7717422090|65773225|26.79|-16.84|25000
2020-11-01 15:03:36|usa_0559|LNT|146|202006|202006|127|198812|202009|17.7|19.56|2.45|5.5|1.38|3.55|1.61|2.32|1.02|1.22|0.96|-2.71|5.14|2.89|5.38|5.46|1.98|3|2.15|0.96|0.37|0.61|0|0|105083991|208100000|13936400000|19651233300|12894133260|12902170000|76636300|51.65|-4.23|3597
2020-11-01 15:03:37|usa_0560|WBC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:37|usa_0561|PNW|146|202006|202006|119|199012|202009|17.46|14.01|2.84|4.13|1.45|2.44|1.42|1.53|1.06|1.13|2.02|2.18|5.28|4.2|4.4|5.27|1.78|3|1.92|1.83|0.43|0.53|0|0|78122764|6763000|15069766000|14719337400|8390982705|8415129450|60938837|74.55|-23.2|6210
2020-11-01 15:03:38|usa_0562|RLGY|42|202006|202006|23|201312|201909|18.91|18.57|1.51|0.88|0.71|0.21|2.03|0.67|0.47|2.49|13.57|2.96|3.23|0|0.17|-10.96|3.22|4|9.51|12.82|1.65|4.02|0|0|262948718|686000000|784000000|4450718700|1089602560|1096928000|16661228|9.44|55.5|10150
2020-11-01 15:03:39|usa_0563|HII|42|202006|202006|38|201103|202009|15.82|10.94|0.96|0.83|0.83|0.65|4.09|3.4|1.23|1.36|5.11|3.03|1.27|2.93|13.09|15.71|4.5|6|2.59|1.58|1.25|0.81|0|0|594684211|631000000|3053000000|7344277200|5696757725|5728525000|68227507|140.75|-34.4|42000
2020-11-01 15:03:40|usa_0564|LAZ|67|202009|202009|62|200503|202009|24.75|12.96|1.9|1.25|2|1.5|7.63|5|1.18|2.42|5.17|15.01|2.65|5.69|14.39|11.14|4.81|5|2.77|1.98|1.84|1.66|858192667|873665000|1205430762|2303462000|753814000|2932545300|3469622050|3684668485|17971769|33.05|-5.91|2983
2020-11-01 15:03:41|usa_0565|FDS|98|202006|202006|94|199612|202006|36.27|36.31|5.77|9.36|6.52|9.06|9.08|14.87|0.17|0.64|3.83|2.35|0.87|0.85|30.71|28.07|4.98|9|6.7|3.58|1.15|0.45|0|0|156641938|605177000|382031000|13294994100|0|0|0||0|10065
2020-11-01 15:03:42|usa_0566|DRE|111|202009|202009|107|199312|202009|35.39|63.62|10.23|17.98|6.48|14.38|1.86|2.73|0.99|0.63|-0.16|-0.12|5.57|2.55|4.44|4.7|1.79|3|2.02|1.37|0.82|0.47|0|0|59266357|6748000|6209222000|16918827000|13708719000|13747943700|67356769|36.9|8.63|400
2020-11-01 15:03:43|usa_0567|ARE|95|202009|202009|89|199806|202009|45.9|36.95|15.39|17.53|8.4|10.65|2.03|1.99|1.15|0.73|-7.29|-7.22|3.61|2.61|2.73|2.4|1.9|2|4.34|1.39|0.76|0.77|0|0|74582266|446255000|469524000|30326990000|21328000000|19911680000|135211131|160|5.28|439
2020-11-01 15:03:44|usa_0569|ALB|110|202006|202006|107|199312|202009|21.5|21.67|2.23|3.62|1.73|2.81|2.57|2.36|0.57|0.88|2.39|-2.24|1.6|1.71|10.45|6.47|2.27|4|3.58|7.82|1.31|1.36|0|0|280402897|736696000|5136357000|12479027200|9493767360|9511444800|102535559|89.28|28.42|6000
2020-11-01 15:03:45|usa_0570|GPN|80|202009|202009|77|200106|202009|38.67|105.7|3.73|9.36|3.19|7.13|4.34|1.92|0.76|0.35|0.73|0.03|0.19|0.44|9.98|1.18|4.32|3|3.61|1.28|0.93|1.12|0|0|636020861|2220822000|1477635000|60852545900|53147349944|53317684680|321607591|177.58|13.17|24000
2020-11-01 15:03:46|usa_0571|MAN|122|202009|202009|105|199406|202009|37.2|51.28|0.32|0.2|0.31|0.24|3.5|1.65|0.56|0.42|3.99|5.6|1.24|2.97|8.9|2.33|3.95|8|2.12|2.33|1.34|2.12|0|0|431200000|1587700000|540400000|3775046400|4257004491|4289805000|42504781|73.33|-12.95|28000
2020-11-01 15:03:47|usa_0573|TDC|56|202006|202006|52|200709|202009|38.16|22.93|2.38|1.33|2.64|1.37|5.92|7.15|0.44|1.35|5.59|9.09|0|0|15.53|14.33|6.51|9|8.25|16.92|1.19|0.85|0|0|735811321|494000000|383000000|2447300000|2472030000|2462950000|26272537|22.7|-26.77|8535
2020-11-01 15:03:47|usa_0574|WPC|90|202006|202006|87|199812|202009|23.75|32.91|9.9|14.45|6.59|9.19|1.79|1.68|0.75|0.9|4.79|5.03|6.53|6.39|5.19|2.63|2.28|3|0.71|1.32|0.59|1.04|0|0|121456392|137157000|2344729000|17415590400|11428816392|11303487648|50235558|65.16|-23.7|204
2020-11-01 15:03:48|usa_0576|BKD|62|202006|202006|2|202003|202009|5.48|5.77|2.16|0.97|1.08|0.12|2.2|0.5|2.35|4.12|-0.42|-3.51|1.9|0|-4.67|1.78|2.74|4|5.63|4.33|1.83|1.78|0|0|136570917|562314000|5970169000|3764195600|477316038|465272120|4416799|2.54|-64.84|58400
2020-11-01 15:03:49|usa_0577|TRMB|128|202006|202006|118|199103|202009|42.52|25.36|2.53|4.43|2.47|3.91|3.72|3.79|0.45|0.57|-1.87|1.47|0|0|4.58|9.97|3.59|7|2.79|0.95|1.5|1.26|0|0|108484718|196400000|385100000|13823009500|12184740000|12233440000|48053123|48.7|25.48|11484
2020-11-01 15:03:51|usa_0578|CNX|84|202006|202006|79|200003|201912|21.66|5.72|3.03|4.6|1.9|1.52|3.55|0.57|0.96|0.68|1.45|-1.2|1.82|0|10.23|-8.36|1.81|1|5.68|11.2|1.3|3.14|0|0|129063905|19607000|7225001000|5483862700|2119739728|1768267760|43933325|9.44|34.83|467
2020-11-01 15:03:51|usa_0579|SBNY|70|202006|202006|66|200403|202009|28.12|8.64|4.28|-2.05|6.24|3.06|2.12|0.91|0.65|0.89|7.66|9.66|2.14|2.7|6.63|5.36|0|0|4.56|3.13|1.03|2|16750163657|50231882000|3577903682|11720203000|291863000|-2933981500|4445624918|4380627150|37418835|82.99|-30.39|1472
2020-11-01 15:03:52|usa_0580|CPT|110|202006|202006|107|199312|202009|39.33|44.71|10.13|11.14|6.27|8.56|1.92|2.45|1.19|0.91|2.31|0.88|5.32|3.7|3.45|3.13|2.29|3|2.36|1.88|0.56|1.01|0|0|50739651|601584000|5027414000|11361929200|8867835780|8845323840|69406571|88.98|-19.85|1650
2020-11-01 15:03:53|usa_0582|BR|59|202009|202009|54|200703|202009|21.77|32.59|2.12|3.69|2|3.36|6.41|10.78|0.85|1.26|5.72|1.34|2.06|1.66|16.3|15.52|5.04|7|1.57|0.87|0.91|1.12|0|0|244942857|293200000|454200000|16728464400|15245564400|15404400000|62013032|132|6.33|12000
2020-11-01 15:03:54|usa_0583|HAIN|107|202006|202006|96|199409|201809|43.74|301.33|1.64|1.77|1.39|1.73|2.09|2.4|0.37|0.2|-2.44|4.8|0|0|3.53|-4.31|2.83|5|6.71|8.45|1.01|-0.04|0|0|43298692|37771000|377421000|3704291800|3459288770|3508238300|30407389|34.3|59.72|4287
2020-11-01 15:03:55|usa_0584|RGA|110|202006|202006|89|199806|202009|14.69|10.73|-0.51|-3.27|0.68|0.43|0.97|0.52|0.49|0.32|0.37|-3.91|1.3|2.94|7.3|3.79|0|0|1.73|1.47|0.91|1.73|0|0|13874604938|56743000000|244000000|-46270181700|6466818321|6092160000|54889353|95.19|-36.38|3188
2020-11-01 15:03:56|usa_0585|KRC|95|202009|202009|91|199712|202009|68.97|31.88|11.88|11.19|7.1|6.51|2.15|1.21|1.05|0.79|-2.16|-14.36|4.48|3.76|3.51|2.13|1.87|2|4.11|2.53|0.79|0.56|0|0|90796961|874082000|53060000|9321814500|5988244512|6003442812|38682417|51.96|-27.49|267
2020-11-01 15:03:57|usa_0586|CSGP|91|202009|202009|67|200312|202009|220.01|113.89|7.87|19.72|8.28|20.1|4.09|6.29|0.07|0.19|-3.1|-6.57|0|0|-0.21|7.46|3.71|7|7.72|1.36|1.46|0.7|0|0|397473796|3867805000|216957000|30575357300|33456749300|32017676340|165787003|848.51|48.69|4337
2020-11-01 15:03:58|usa_0587|XYL|41|202006|202006|36|201109|202009|27.61|60.52|2.33|3.38|2.06|3.08|3.71|5.3|0.71|1.14|1.8|0.53|1.32|1.21|8.53|4.62|5.53|6|2.13|2.02|1.05|0.86|0|0|476894737|1577000000|635000000|16813176300|15134475036|15192072000|73395866|84.12|4.54|16300
2020-11-01 15:03:59|usa_0588|TSS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:03:59|usa_0589|SPR|62|202006|202006|55|200609|202006|38.76|13.43|1.01|0.59|0.88|0.35|3.34|1.57|0.85|2.57|2.79|-7.25|0.7|0.79|9.19|-5.29|2.58|1|2.97|10.09|1.37|1.65|0|0|517976271|1947100000|2226600000|3309549800|1997349840|1964749000|99567974|18.91|-75.67|18200
2020-11-01 15:04:00|usa_0590|SIVB|143|202009|202009|115|199112|202009|23.13|11.74|-0.4|-5.51|3.52|3.49|2.18|1.67|0.33|0.11|-0.51|0.1|0.05|0|9.96|13.07|0|0|5.89|2.11|1.38|2|14922660667|84773020000|5115100436|41592100000|393970000|-27753790400|12461228560|12547538954|77294595|240.62|15.16|3984
2020-11-01 15:04:02|usa_0591|LEG|146|202006|202006|143|198412|202009|20.45|24.65|1.2|1.73|1.04|1.31|2.83|4.49|0.63|1.76|4.77|6.22|2.78|3.89|9.7|6.41|2.51|5|3.49|2.8|1.04|1.99|0|0|163000000|208800000|965300000|7376515700|5450615693|5586769000|44346786|41.17|0.56|22000
2020-11-01 15:04:03|usa_0592|RPM|147|202006|202006|121|199003|202006|22.48|29.13|1.34|2.32|1.02|1.95|2.99|7.6|1.06|1.62|2.42|2.43|3.24|1.7|7.02|9.77|3.55|8|1.71|1.16|1.05|0.94|0|0|125234962|251765000|1144521000|13111777800|0|0|0||0|14621
2020-11-01 15:04:04|usa_0593|OGE|146|202006|202006|121|198912|202003|14.64|14.7|2.28|4.36|1.43|2.78|1.87|1.68|1.14|1|3.21|4.19|5.23|5.17|6.09|-1.63|1.86|3|1.94|0.91|0.47|1.01|0|0|23766000|67500000|9251300000|9503992300|6003092302|6012995000|35234668|29.99|-33.91|2425
2020-11-01 15:04:06|usa_0595|KEYS|31|202006|202006|24|201409|202009|34.93|32.98|3.02|4.92|2.86|4.84|4.76|5.85|0.69|0.53|-1.35|1.2|0|0|14.7|12.37|6.96|8|1.74|4.56|1.17|0.77|0|0|869321429|1697000000|771000000|19717308900|19663125000|19925300000|113216002|104.87|4.3|13600
2020-11-01 15:04:06|usa_0596|MRVL|82|202006|202006|65|200406|202009|202.3|17.95|5.03|10.13|5.43|9.05|2.93|2.99|0.04|0.17|4.49|2.2|1.55|0.64|1.93|14.77|3.26|4|3.11|1.72|2.07|0.87|0|0|1199031207|831534000|453936000|25746859100|25137709102|25040700740|311715573|37.51|77.51|5633
2020-11-01 15:04:07|usa_0597|AVT|147|202009|202009|119|199006|202003|29.08|26.71|0.42|0.2|0.36|0.15|1.29|0.68|0.47|0.36|2.72|16.36|1.14|3.25|4.99|-0.56|2.71|6|1.96|2.69|1.41|1.25|0|0|415011000|483056000|680524000|3433063800|2553924824|2554464880|16698482|25.84|-41.91|14600
2020-11-01 15:04:09|usa_0598|HHC|44|202006|202006|16|201603|202003|50.61|32.43|9.55|8.01|7.62|3.16|1.66|0.89|0.75|1.24|-4.7|-27.04|0|0|0.63|-1.74|1.41|1|2.63|3.21|1.29|1.96|0|0|494641366|930597000|57882000|6820986600|3164042880|3198528000|20758301|57.6|-56|1500
2020-11-01 15:04:09|usa_0599|ARW|147|202009|202009|131|198712|202009|30.24|13.61|0.39|0.3|0.25|0.23|1.34|1.25|0.85|0.47|-0.86|13.31|0.15|0|5.16|5.02|2.62|5|2.4|1.66|1.36|1.57|0|0|299855962|227019000|798190000|8050322500|5956764480|6231917160|48906079|78.66|5.47|19300
2020-11-01 15:04:11|usa_0600|REG|106|202006|202006|103|199412|202009|40.9|70.41|12.54|9.94|7.74|5.9|2.1|1.05|0.92|0.7|0.07|1.95|5.36|6.23|3.29|0.88|2.02|2|4.82|1.79|0.72|1.24|0|0|61728533|583425000|296307000|10235850400|6432923168|6462297420|51796960|38.02|-45.29|450
2020-11-01 15:04:12|usa_0601|IEX|131|202009|202009|123|198912|202009|22.67|37.3|2.42|5.88|2.12|5.94|4.53|5.76|-2.01|0.44|1.46|1.86|1.5|1.1|10.86|12|2.91|7|2.39|1.42|1.15|0.81|0|0|140550189|877758000|281852000|13967589900|13801085877|13851668170|65237015|182.41|11.31|7439
2020-11-01 15:04:13|usa_0602|PWR|94|202006|202006|91|199712|202009|36.82|21.14|1|0.7|1.01|0.66|1.73|1.88|0.31|0.35|2.06|4.19|0.45|0.38|4.65|6.71|2.45|5|4.38|2.4|1.53|1.16|0|0|208614066|530670000|1655503000|8203379900|7343083902|7586520060|57838209|52.86|39.63|40300
2020-11-01 15:04:14|usa_0604|CYH|83|202009|202009|62|200012|201606|36.6|16.39|1.19|1|0.42|0.04|1.42|0.4|1.53|-6.39|0|0|0|0|0.25|-2.63|4.36|7|7.87|5.79|1.45|0.96|0|0|252843622|1823000000|5309000000|11620731800|504731834|485357814|6006433|4.22|7|80000
2020-11-01 15:04:15|usa_0605|OHI|115|202009|202009|111|199212|202009|31.42|43.39|11.61|12.26|6.74|7.97|1.78|1.81|1.05|1.38|5.12|2.12|8.7|8.95|3.45|4.2|2.05|3|4.2|3.1|0.81|1.37|0|0|45302756|35951000|2235832000|12126645200|6795781200|7021618620|41229898|29.94|-28.36|49
2020-11-01 15:04:16|usa_0606|JEC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:16|usa_0608|CSL|147|202009|202009|119|199012|202009|19.17|20.06|1.1|1.82|0.99|1.58|2.26|2.63|0.47|0.84|2.33|7.7|1.98|1.65|9.78|7.52|2.66|6|1.74|2.35|0.97|0.64|0|0|159780922|719000000|765900000|7871384000|6510084000|6669165000|48902491|122.37|-15.92|13000
2020-11-01 15:04:18|usa_0610|WCN|91|202009|202009|87|199812|202009|40.87|133.08|3.8|5.62|2.83|5.06|2.64|4.1|0.87|0.71|-0.79|0.75|0.88|0.71|4.86|1.86|2.4|5|4.59|0.46|0.52|0.82|0|0|98123879|859096000|5219777000|31128248600|27281006640|27298808340|69929254|103.8|15.25|18204
2020-11-01 15:04:19|usa_0612|MIDD|134|202006|202006|108|199309|202009|35.26|17.42|1.84|2.62|1.47|1.87|10.77|2.57|8.95|1.24|0.68|-0.55|0.35|0|9.93|7.2|3.27|5|5.19|21.24|1.29|1.73|0|0|26487603|649720000|343369000|6736659900|4985597366|4930192470|76017739|89.71|-23.26|9778
2020-11-01 15:04:20|usa_0613|ALLE|32|202009|202009|28|201309|202009|59.65|30.49|3.53|3.76|3.02|3.4|64.56|11.07|-4.7|1.73|1.9|2.78|0.83|1.24|14.1|14.08|7.11|9|3.2|3.89|1.24|1.04|0|0|246946667|428900000|293700000|10127487100|9124487064|9168957000|70769393|98.91|-3.25|11000
2020-11-01 15:04:20|usa_0614|QGEN|99|202009|202009|95|199612|202009|90.99|64.52|7.3|8.01|6.98|7.09|7.99|4.41|0.44|0.66|-1.02|0.01|0|0|6.98|0.32|3.15|5|2.52|1.51|1.08|-0.26|0|0|387929577|501954000|475099000|13240524700|11954422740|12230251020|55575181|52.26|59.03|5100
2020-11-01 15:04:22|usa_0615|UGI|145|202006|202006|131|198712|202009|28.98|14.92|1.34|1.93|0.8|1.03|2.28|1.66|1.98|1.55|-1.02|-0.69|3.89|3.97|4.4|4.61|3.6|6|1.1|1|0.52|1.37|0|0|254811321|487300000|6805700000|12802123300|6899603986|6891995500|30129666|32.98|-34.39|7550
2020-11-01 15:04:23|usa_0616|AIV|104|202009|202009|100|199509|202009|51.63|32.74|9.35|10.56|4.13|5.64|3.31|2.37|2.62|2.08|3.08|0.99|5.79|4.8|3.06|2.88|2.06|3|3.85|2.05|0.74|1.03|0|0|122473843|228368000|87661000|9213562800|5019758148|5009207160|47785322|33.72|-35.33|950
2020-11-01 15:04:24|usa_0617|EWBC|91|202009|202009|87|199812|202009|17.05|7.97|4.25|-0.97|5.09|2.93|1.99|0.9|0.78|0.45|1.8|-2.42|1.41|3.36|8.8|9.12|0|0|3.48|2.07|0.93|2.22|15162105852|41680555000|2399489114|9745566000|96092000|-2816511800|4632939180|4650487820|22391810|32.74|-23.35|3200
2020-11-01 15:04:25|usa_0618|NDAQ|83|202009|202009|73|200206|202009|32.46|22.47|2.53|4.58|2.27|3.91|5.4|3.35|0.84|0.59|2.91|2.98|1.66|1.56|4.78|9.87|2.49|4|3.05|1.45|1.33|1.01|0|0|872972825|761000000|822000000|22969148300|20154945706|20553925000|99506692|122.71|21.28|4670
2020-11-01 15:04:26|usa_0619|WLL|70|202006|202006|64|200312|201912|353.49|5.68|3.69|1.85|2.26|1.45|1.35|0.28|0.71|-5.12|-73.91|-702.19|0|0|-0.26|-85.83|2.48|2|9.95|0.47|2.15|-16.44|0|0|80867642|492088000|2977479000|2004669800|1581365877|1580807410|59105467|17.29|119.01|505
2020-11-01 15:04:26|usa_0620|PKI|147|202009|202009|123|198912|202009|70.31|34.11|1.74|5.3|1.55|4.34|2.78|4.34|0.45|0.57|2.76|0.15|1.55|0.22|8.39|6.02|2.6|6|2.03|2.54|1.06|1.15|0|0|154662076|258293000|518011000|15628394900|13994490510|14040678190|99328627|125.51|47.36|13000
2020-11-01 15:04:28|usa_0621|INGR|90|202006|202006|87|199812|202009|18.6|14.64|1.09|1.18|0.85|0.85|1.9|1.92|0.66|0.99|2.04|1.24|1.6|3.34|7.2|7.33|2.76|5|1.91|2.91|0.79|0.6|0|0|285422222|1048000000|2380000000|6651576200|5069477776|5115968000|35284710|75.68|-6.78|11000
2020-11-01 15:04:29|usa_0622|CAR|144|202006|202006|101|199503|202006|31.04|7.45|1.81|2.02|0.42|0.26|3.32|5.41|11.76|-94.4|16.63|13.93|2.05|0|6.91|-2|3.05|6|8.48|17.78|2.26|2.9|0|0|574404688|1258000000|13882000000|15018672300|1842400000|1831872000|49868996|26.32|10.37|30000
2020-11-01 15:04:30|usa_0623|SEIC|147|202009|202009|123|198912|202009|26.04|16.96|3.45|4.01|3.74|4.6|7.97|4.24|0.13|0|3.67|5.26|0.76|1.38|31.93|27.66|3.89|9|0.82|0.9|1.11|1.02|0|0|280081160|803518000|221349000|6525065500|7328583520|7587610560|30253406|50.72|-14.4|3756
2020-11-01 15:04:32|usa_0624|JKHY|144|202006|202006|118|199103|202009|27.4|42.12|3.62|7.19|3.72|7.37|5.14|8.01|0.06|0|1.73|1.39|1.16|1.04|21.66|19.75|3.11|7|2.31|2.09|0.8|0.01|0|0|47357023|213345000|273432000|12196564400|12409909376|12495041500|109814836|162.59|11.39|6717
2020-11-01 15:04:33|usa_0625|HCC|19|202009|202009|14|201703|202009|8.02|46.16|1.19|1.18|1.11|1.13|1.85|1.15|0.56|0.5|35.21|1.61|1.01|1.17|49.43|6.99|7.58|5|11.45|7.49|1.07|1.64|0|0|183855267|224917000|707075000|1029065300|874260296|875999040|9454525|17.08|-9.57|1417
2020-11-01 15:04:33|usa_0626|VOYA|36|202006|202006|27|201303|201912|97.65|17.65|-5.79|-5.37|1|1.05|0.65|0.63|0.51|0.35|17.71|16.3|0.26|1.25|-0.29|-5.89|0|0|4.59|11.24|1.52|1.34|0|0|66012726471|43819000000|0|-33717804400|6047227447|6149419000|58958265|47.93|-13.08|6000
2020-11-01 15:04:34|usa_0629|MAA|107|202009|202009|103|199412|202009|61.58|41.71|8.2|10.74|4.29|7.94|2.2|2.25|1.8|0.75|-0.38|3.53|5.89|3.42|2.42|3.17|1.24|2|2.68|1.19|0.55|0.9|0|0|27777790|18407000|2692952000|17883557300|13261178310|13269086100|62470235|115.95|-10.81|2513
2020-11-01 15:04:35|usa_0630|LM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:35|usa_0631|SCI|145|202009|202009|125|198906|202009|26.18|16.54|2.87|3.35|1.81|2.26|2.39|4.22|1.42|2.11|4.67|5.88|1.72|1.78|2.83|7.54|1.2|2|2.68|3.01|1.12|0.61|0|0|151902738|220304000|2098196000|10809360300|7349232300|7578311880|42897206|42.18|-11.78|24594
2020-11-01 15:04:36|usa_0632|NVR|107|202009|202009|103|199412|202009|15.91|18.82|0.92|1.97|1.04|2.22|3.79|5.2|0.79|0.52|11.71|2.81|0|0|24.68|24.82|3.82|8|6.85|0.91|0.89|1.64|0|0|505180654|2561006000|73236000|14139649400|15182673408|16083409680|82756949|4083.12|9.84|5700
2020-11-01 15:04:38|usa_0633|GRMN|83|202009|202009|79|200012|202009|20.79|17.83|4.25|4.53|5.32|4.62|4.2|3.55|0.01|0|4.8|2.78|3.18|2.49|23.28|20.3|4.59|8|5.8|1.17|1.2|1.01|0|0|904133413|1653680000|867389000|16487061800|18140741820|18174891420|70567072|94.86|15.24|15000
2020-11-01 15:04:39|usa_0634|DKS|74|202006|202006|71|200212|202009|20.2|19.67|0.75|0.54|0.76|0.57|3.43|2.62|0.26|0.21|7.73|5.73|1.69|2.14|14.55|10.5|5.74|8|8.68|17.21|1.32|3.06|0|0|171633903|1061141000|3561217000|4391638100|5048206130|5031992900|106676760|56.65|48.62|41600
2020-11-01 15:04:39|usa_0635|OII|146|202009|202009|115|199003|201812|29.19|48.12|1.35|0.38|1.32|0.18|2.69|0.62|0.27|1.44|6.11|15.36|1.56|0|10.87|-37.81|1.91|2|2.67|3.26|1.27|4.32|0|0|105673792|358777000|792797000|796342800|349488832|349440960|4932868|3.52|-74.02|9100
2020-11-01 15:04:41|usa_0636|ZION|147|202009|202009|123|198912|202009|16.86|12.38|1.57|-3.33|2.96|1.79|1.72|0.67|0.62|0.18|1.65|17.02|2.29|4.65|6.45|4.76|0|0|5.61|3.9|0.91|1.68|27131345595|67094000000|4873464270|16094000000|1187000000|-9388657000|4792342980|4785622380|47527518|29.22|-34.37|9873
2020-11-01 15:04:42|usa_0638|TRN|145|202009|202009|122|199003|202009|32.43|150.08|1.27|2.6|0.77|0.95|1.59|1.22|0.94|2.72|1.5|8.87|1.86|3.79|5.66|0.35|1.66|2|7.68|13.04|1.54|1.18|0|0|231771875|120800000|6784400000|7315550000|2224950000|2287350000|17302073|19.5|-0.91|11875
2020-11-01 15:04:43|usa_0640|ALLY|43|202009|202009|25|201406|202009|12.21|12.29|7.45|-1.04|1.62|1.41|0.76|0.66|4.28|2.03|31.66|42.07|2.32|2.95|1.23|1.54|0|0|3.47|3.01|1.65|1.99|75089175000|134938000000|19388350000|19939000000|9454000000|18169595000|9372594990|9451665770|130349568|25.07|-27.12|8700
2020-11-01 15:04:44|usa_0641|DPZ|67|202000|202000|64|200406|202006|24.37|36.54|2.73|5.25|1.94|4.26|0|0|-1.21|-1.21|10.77|1.85|0.71|0.79|50.1|74.12|6.53|9|5.28|2.23|0.88|0.23|0|0|68112896|330719000|491917000|18642240200|14905770168|14994107888|295219187|378.32|53.95|13100
2020-11-01 15:04:45|usa_0642|CDNS|139|202009|202009|91|199712|202009|51.41|27.7|3.84|11.55|4.1|11.81|6.43|12.41|0.49|0.29|2.71|0.94|0|0|9.08|40.86|3.92|10|4.48|0.82|1.55|0.94|0|0|446181055|1306564000|288163000|29132432500|29742412530|29858959120|174343896|106.63|62.24|8100
2020-11-01 15:04:46|usa_0643|ATO|146|202006|202006|120|199009|202009|18.15|19.63|1.88|5.61|1|4.17|1.71|1.82|1.09|0.7|-0.92|-2.89|4.54|2.41|5.22|5.78|2.37|4|1.98|5.61|0.36|0.4|0|0|76997252|208064000|12880850000|16106302400|11791150767|11760628880|83219526|95.59|-16.07|4776
2020-11-01 15:04:48|usa_0644|SAVE|45|202009|202009|38|201103|202009|17.82|89|1.37|1.02|1.34|0.55|2.75|0.65|0.35|1.43|-2.55|-17.87|0|0|28.65|-0.17|5.38|2|5.79|17.15|1.04|2.55|0|0|709060581|2053943000|5241305000|2966811600|1572554620|1281576100|140034561|16.1|-56.99|8938
2020-11-01 15:04:48|usa_0645|STWD|42|202006|202006|39|201012|202009|12.67|11.26|15.75|17.47|7.75|4.75|1.14|0.96|1.18|2.6|-12.06|10.95|9.27|12.72|4.92|2.32|0|0|4.02|1.98|0.65|2.32|0|0|331237452|347734000|0|16015475700|4292614575|4395611370|33042262|15.09|-37.86|296
2020-11-01 15:04:49|usa_0647|SBH|59|202006|202006|56|200609|202009|16.56|9.24|1.3|0.68|0.85|0.29|358.32|466.3|5.59|-32.42|-0.54|0.24|0|0|13.83|6.43|7.13|10|8.33|20.47|0.92|2.22|0|0|102393667|838811000|825478000|2383143400|975713200|975634990|12841933|8.69|-41.95|30050
2020-11-01 15:04:50|usa_0648|DCI|147|202006|202006|121|199006|202009|21.6|23.63|1.46|2.69|1.44|2.36|4.1|6.08|0.4|0.64|3.63|3.5|1.66|1.77|16.44|15.79|3.77|8|2.05|1.18|0.99|1.22|0|0|121928876|236600000|705300000|6399929000|6001088250|6065750000|22877775|47.5|-1.82|12400
2020-11-01 15:04:51|usa_0649|NNN|142|202006|202006|139|198512|202009|18.14|26.96|12.5|13.75|8.18|8.61|1.39|1.51|0.55|0.75|-3.64|-3.65|7.97|5.98|5.89|3.41|2|3|4.18|3.3|0.51|1.21|0|0|43539509|224560000|3565782000|9328589900|5984296276|5917957703|38865050|34.51|-38.81|70
2020-11-01 15:04:52|usa_0650|KAR|51|202006|202006|43|200912|202009|15.63|84.71|1.8|1.44|0.71|0.77|1.18|1.2|2.13|1.69|10.64|30.49|7.23|6.39|2.71|0.54|3.49|4|1.97|4.79|1.25|2.04|0|0|277512245|968500000|936800000|3512076000|1860847200|1861920000|22407735|14.4|-41.82|15300
2020-11-01 15:04:53|usa_0651|NFG|146|202006|202006|124|198909|202009|21.56|52.04|2.7|3.8|1.59|2.28|2.11|1.66|1|1.18|2.45|-2.67|3.74|4.34|5.36|1.54|2.45|4|2.48|3.47|0.69|0.69|0|0|111733617|556264000|5621352000|5764353000|3691404783|3585058983|19877815|40.59|-13.49|2107
2020-11-01 15:04:54|usa_0653|GNTX|144|202009|202009|123|198912|202009|27.21|21.11|3.81|3.73|4.15|3.95|4.06|3.34|0.04|0.04|4.77|7|2.15|1.83|17.46|15.6|2.86|6|4.42|1.62|0.94|1.03|0|0|268569668|453078000|485314900|5875746700|6328719125|6223370725|40071129|25.75|-6.48|5874
2020-11-01 15:04:56|usa_0654|AXS|71|202009|202009|65|200312|202003|105.55|11.54|1.29|0.89|1.45|0.77|1.06|0.79|0.16|0.25|8.31|11.85|2.46|3.7|9.03|-0.29|0|0|1.06|2.9|0.86|1.21|0|0|2098763357|13680018000|136815000|-8107665600|3712968360|3725784000|35836760|44.04|-28.99|1667
2020-11-01 15:04:57|usa_0657|LPT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:57|usa_0658|NCR|102|202009|202009|91|199712|202009|25.46|6.94|0.64|0.94|0.55|0.52|2.98|2.38|0.88|2.8|4.47|-7.15|0|0|7.48|9.97|3|5|3.24|5.12|1.62|1.71|0|0|608979381|1605000000|741000000|6139990000|2844990000|2853846000|21930945|22.14|-37.06|36000
2020-11-01 15:04:58|usa_0659|MSG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:04:58|usa_0661|AVY|146|202009|202009|124|198909|202009|24.29|20.42|1.2|1.86|0.96|1.59|4.29|7.99|0.93|1.61|4.77|2.46|2.46|1.81|9.94|15.36|3.22|7|2.19|1.16|1.04|0.64|0|0|89968462|284700000|1233900000|12527814200|10668414192|10738560000|74272466|127.84|12.56|30000
2020-11-01 15:04:59|usa_0662|ON|82|202006|202006|78|200012|202006|33.68|97.6|1.75|2.21|1.26|1.7|7.73|2.75|-4.53|1.46|-2.46|-3.88|0|0|-0.32|-0.27|3.78|5|3.66|6.11|2.66|2.09|0|0|529860976|2060400000|2566500000|11613924800|8910460224|8895069000|122631739|21.69|16.6|34800
2020-11-01 15:05:00|usa_0663|HXL|146|202009|202009|119|199012|202009|71.42|22.82|1.41|2.11|1.07|1.6|2.64|1.87|-0.52|0.66|-2|6.46|0.77|1.97|1.45|4.76|2.53|4|4.89|7.13|1.26|1.34|0|0|34432500|68000000|1877300000|3730225000|2801425000|2818200000|22901223|33.55|-59.15|6977
2020-11-01 15:05:02|usa_0664|NDSN|147|202006|202006|144|198409|202009|21.69|33.82|2.3|6.09|2.06|5.26|4.37|6.34|0.71|0.71|2.51|0.97|1.36|0.79|13.17|11.56|3.76|7|2.39|1.36|1.1|1.19|0|0|39657862|221783000|547044000|12268510300|11225613335|11301534610|34994704|193.43|34.97|7600
2020-11-01 15:05:04|usa_0665|WRB|147|202009|202009|141|198506|202009|18.81|34.16|1.13|1.4|0.95|1.49|1.58|1.82|0.46|0|1.48|9.99|0.97|0.75|7.93|4.21|0|0|1.75|0.85|0.61|0.94|0|0|877306843|2793091000|414335000|10898030700|10898030700|11478894550|41434490|61.15|-15.34|7493
2020-11-01 15:05:05|usa_0666|CNK|62|202006|202006|53|200703|202006|18.23|13.87|1.71|1.27|1.16|0.54|2.62|1.08|1.57|1.95|3.9|6.88|4.41|13.8|4.99|-5.33|5.36|6|4.92|19.81|0.99|3.44|0|0|467733947|571755000|2918203000|2741479000|1176818000|1166660000|86050509|10|-74.12|32500
2020-11-01 15:05:06|usa_0667|EV|147|202006|202006|104|199409|202009|27.45|23.82|4.62|4.67|4.74|3.94|7.79|5.4|0.89|1.41|3.68|5.17|1.7|2.51|17.97|8.9|3.69|5|3.56|1.29|1.39|1.21|0|0|278070798|930729000|328951000|7742261700|6881051730|6678184260|147431972|59.79|36.7|1871
2020-11-01 15:05:07|usa_0668|SNH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:08|usa_0669|TFX|147|202009|202009|119|199012|202009|29.59|43.81|2.09|7|1.82|6.42|2.49|5.02|0.66|0.66|0.44|0.08|1.43|0.4|7.38|9.4|2.51|6|2.27|1.61|1.05|1.15|0|0|186709101|347480000|534383000|18017105700|16237012740|16082121640|82299077|340.42|0.2|14400
2020-11-01 15:05:09|usa_0670|R|147|202009|202009|140|198412|201912|29.75|20.78|0.95|1.12|0.44|0.26|1.63|1.06|1.99|3.46|2.98|-3.44|2.44|5.3|3.58|-3.18|2.17|2|2.89|4.54|1.14|2.11|0|0|107650469|684248000|11554868000|9028599600|2276275584|2211475200|22736871|42.24|-18.41|65500
2020-11-01 15:05:10|usa_0671|GWR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:10|usa_0672|CRI|79|202009|202009|68|200309|202009|21.54|28.48|1.4|1.23|1.29|1.2|4.23|4.6|0.91|1.2|5.35|3.4|1.52|2.43|11.46|6.83|5.67|9|5.47|5.05|1.05|1.44|0|0|181048526|831175000|936446000|3937015400|3779104446|3749788458|56149719|86.58|-1.53|20300
2020-11-01 15:05:11|usa_0673|OC|131|202009|202009|54|200609|202003|26.31|10.84|1.73|1.48|1.06|1.1|1.27|1.93|-0.77|0.81|3.36|4.56|1.44|1.37|0.03|-8.1|1.8|4|4.95|1.59|1.62|1.6|0|0|246672131|647000000|3884000000|9950480000|7431480000|7493409000|58304768|68.81|14.75|19000
2020-11-01 15:05:13|usa_0674|LII|87|202009|202009|83|199912|202009|22.58|29.38|1.16|3.15|1.04|2.93|52.55|168.55|-5.58|-8.43|6.3|3.14|1.74|1.13|13.29|34.57|4.96|9|4.17|4.2|1.12|0.96|0|0|69739989|59100000|640900000|11353355500|10437255504|10522746000|57415383|272.61|12.86|11200
2020-11-01 15:05:14|usa_0675|NCLH|46|202006|202006|29|201212|202003|39.51|2.48|3.56|2.75|2.3|0.81|2.37|1.09|1.45|2.39|-1.74|-24.65|0|0|3.58|-15.33|3.22|3|3.3|20.61|1.51|3.77|0|0|225631349|2259949000|13488514000|12805100400|4386105725|4095153597|514816444|17.11|-66.95|36000
2020-11-01 15:05:14|usa_0677|STLD|103|202009|202009|94|199703|202009|57.21|12.61|1.36|0.78|0.93|0.65|2.03|1.43|0.97|0.65|4.65|5.19|2.16|3.46|8.74|7.31|2.48|5|3.67|1.4|1.56|1.06|0|0|318868289|1267618000|3862375000|7316172200|6022744224|6067441380|49079069|28.63|-2.45|8385
2020-11-01 15:05:16|usa_0678|THC|147|202009|202009|116|199003|201903|42.81|26.95|1.06|0.91|0.57|0.15|5.32|63.76|4.73|-42.02|1.93|9.76|0.65|0|-0.31|-0.08|3.26|6|5.91|7.69|1.25|3.29|0|0|390386260|3300000000|6618000000|15895089300|2571135765|2579996130|33850145|24.51|10.8|113600
2020-11-01 15:05:17|usa_0679|TRGP|44|202006|202006|29|201109|201812|70.81|26.32|1.52|1.85|0.62|0.41|9.81|1.12|8.33|2.43|-9.28|12.36|7.62|14.4|-0.26|-11.67|1.8|2|3.89|1.79|1.67|4.63|0|0|159600000|196200000|12417400000|14530484800|3271473310|3280214000|35378489|14.03|-65.07|2680
2020-11-01 15:05:18|usa_0680|LECO|107|202009|202009|101|199506|202009|20.01|27.39|1.4|2.13|1.4|2.07|3.51|7.71|0.32|1.01|4.31|6.96|1.85|2.13|14.74|14.32|4.02|8|1.89|3.56|0.98|1.19|0|0|199663510|152479000|547938000|6038957200|5473683228|5506845240|26587162|92.04|4.45|11000
2020-11-01 15:05:19|usa_0683|AOS|146|202006|202006|107|199312|202009|19.5|28.85|1.41|2.98|1.4|3.11|2.47|5.14|0.47|0.17|2.73|4.77|2.28|1.82|9.73|15.04|2.89|8|3.07|3.17|1.06|0.6|0|0|185839581|568700000|579000000|8235017000|8573209920|8562776640|55341169|52.8|10.67|15100
2020-11-01 15:05:20|usa_0684|CBOE|46|202006|202006|41|201006|202009|27.22|21.09|6.51|3.33|6.3|3.17|11.59|2.9|0.12|0.26|3.7|5.7|1.36|1.71|44.99|11.03|6.49|5|3.27|2.79|0.59|1.07|0|0|192451209|386600000|193400000|10024418100|9542356728|9616304000|76500532|87.74|-24.73|823
2020-11-01 15:05:21|usa_0686|ACM|63|202006|202006|50|200703|201909|39.26|20.16|0.5|0.38|0.38|0.34|1.53|1.79|0.57|0.55|-0.4|6.75|0|0|5.25|-6.2|1.75|2|2.79|2.14|1.71|1.57|0|0|547652947|1331268000|1034255000|7593056200|6703328656|6771176400|54992219|41.84|10.94|86000
2020-11-01 15:05:21|usa_0688|HPT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:22|usa_0690|JBL|119|202006|202006|110|199212|202006|41.06|100.44|0.68|0.26|0.65|0.2|3.06|2.83|0.68|1.51|4.4|5.91|1.68|0.94|6.82|1.23|1.96|4|2.74|2.21|1.43|1.55|0|0|566369009|1393557000|4028159000|6482723200|0|0|0||0|240000
2020-11-01 15:05:23|usa_0691|ZBRA|122|202006|202006|117|199106|202009|44.8|27.74|3.2|3.42|3.65|3.17|4.88|7.47|0.48|0.68|1.22|2.57|0|0|15.44|15.68|3.97|9|2.66|1.32|1.1|1.51|0|0|184370974|63000000|361000000|14622165900|13461949826|13550967222|83466440|252.46|22.33|8200
2020-11-01 15:05:24|usa_0692|FTNT|48|202006|202006|44|200909|202009|177.22|49.09|5.85|7.4|6.85|8.63|11.26|35.05|0|0|-0.05|4.82|0|0|22.66|43.5|6.77|9|3.12|3.13|1.45|0.76|0|0|833441848|1526900000|392600000|17538480800|19061658000|19485774000|149114520|117.81|53.64|7756
2020-11-01 15:05:24|usa_0693|SRC|54|202006|202006|27|201312|202009|80.31|54.44|13.6|11.27|7.02|6.3|1.27|1.12|1.31|0.74|2.43|-9.38|7.51|7.41|0.57|1.26|2|3|2.92|8.39|0.61|1.78|0|0|63337108|97190000|2840450000|5983199600|3477711375|3465416250|22855431|33.75|-29.48|85
2020-11-01 15:05:25|usa_0694|DNKN|41|202006|202006|31|201212|202009|29.79|31.26|7.49|7.04|5.22|5.24|9.97|12.48|-5.55|-5.16|6.21|3.93|2.04|1.44|7.5|8.95|3.89|5|7.03|2.74|0.66|1.3|0|0|325940973|515857000|577190000|9253264100|6737736398|6764840417|62889471|81.91|3.48|1114
2020-11-01 15:05:26|usa_0695|PBI|146|202006|202006|137|198512|202003|43.4|1.97|2.27|0.8|1.58|0.28|15.3|20.62|-35.78|60.94|7.38|32.94|3.95|3.77|8|-1.29|2.85|6|5.17|10.89|1.01|3.67|0|0|410742899|1016118000|615502000|2619695000|911198655|910548180|12141017|5.31|16.19|11000
2020-11-01 15:05:27|usa_0696|PACW|83|202009|202009|77|200012|202003|22.36|4.74|3.69|-2.94|3.99|1.81|1.61|0.58|0.48|0.15|1.02|31.96|3.38|9.95|2.07|-22.14|0|0|5.61|2.34|1.13|1.69|7364180488|23965695000|1426984390|7485810000|326969000|-4938720500|2023807492|1994158320|19596630|17.08|-52.14|1835
2020-11-01 15:05:28|usa_0697|LAMR|102|202006|202006|97|199606|202009|154.88|24.33|6.6|6.04|4.57|3.98|6.2|5.94|2.11|2.81|3.68|4.38|4.87|4.47|2.17|6.39|2.7|5|5.79|1.66|1.45|1.69|0|0|42231684|177093000|2613392000|9649397100|6670591083|6674031923|34883126|66.17|-11.17|3600
2020-11-01 15:05:29|usa_0698|WTR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:29|usa_0699|XLS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:29|usa_0700|SON|147|202009|202009|123|198912|202009|23.34|19.57|1.09|1.25|0.9|1|2.74|2.72|0.74|1.14|2.99|1.01|2.92|3.37|8.61|7.18|2.38|5|1.61|1.89|0.93|0.67|0|0|110643214|782679000|1533199000|6479545900|5123853100|5170582150|18730401|51.07|-12.27|23000
2020-11-01 15:05:31|usa_0701|ACC|69|202009|202009|62|200503|202009|69.4|68.47|10.22|9.03|5.88|5.4|1.78|1.52|1.29|1.14|-10.55|-0.25|4.37|5.38|1.19|1.66|1.77|2|4.11|3.26|0.57|1.57|0|0|47069984|44449000|459110000|8395256900|4799705112|4821823440|40276650|34.92|-25.69|3096
2020-11-01 15:05:32|usa_0702|AFG|146|202006|202006|143|198412|202009|21.78|26.16|-0.41|-5.74|0.79|0.81|1.1|0.97|0.34|0.31|4.97|8.14|2.22|2.69|6.71|3.12|0|0|0.86|1.12|0.97|0.88|0|0|15579235696|50744000000|263466000|-42901584100|5938406612|6028200000|35836448|66.98|-37.9|6800
2020-11-01 15:05:33|usa_0703|RS|111|202009|202009|104|199409|202009|13.79|16.7|0.69|0.8|0.52|0.74|1.48|1.29|0.54|0.33|0.29|8.12|1.26|2.38|8.65|6.06|3.89|8|1.81|1.21|1.35|0.87|0|0|67189067|591600000|1994400000|7565662200|6505662240|6600763520|33674819|102.04|2.39|15300
2020-11-01 15:05:34|usa_0704|PBCT|135|202009|202009|123|198912|202009|25.16|8.89|3.64|0.66|2.86|2.17|1.12|0.58|0.96|0.2|2.52|13.14|5.71|6.94|3.48|4.37|0|0|3.81|3.42|0.82|1.05|14648103361|49934300000|1639770000|5136100000|285700000|1078147700|4378347700|4331231000|39454881|10.31|-34.06|6499
2020-11-01 15:05:35|usa_0706|CXW|135|202006|202006|93|199706|202009|37.05|6.61|3.36|1.47|2.69|0.49|2.75|0.69|1.08|1.64|8.99|11.6|8.43|22|4.47|4.22|2.09|4|2.72|1.7|0.96|1.22|0|0|53392054|363772000|2725179000|2881103400|957048000|967792000|10662543|8|-53.95|14075
2020-11-01 15:05:36|usa_0707|BMS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:36|usa_0708|Z|42|202006|202006|-154|202106|198200|0|0|6.63|5.77|6.67|5.99|2.7|5.73|0.13|0.5|-2.3|-4.73|0|0|-3.84|-7.58|0|0|13.12|11.52|0.62|1.67|0|0|736623821|3536641000|395169000|21529876700|22963596621|22295652530|330726807|101.59|243.45|5344
2020-11-01 15:05:37|usa_0710|RNR|101|202009|202009|98|199603|202009|29.48|13.63|2.9|0.79|3.21|1.59|1.43|1.26|0.17|0.15|5.17|-10.95|1.64|0.82|11.03|8.03|0|0|2.21|1.05|0.44|0.73|0|0|1894995310|6446339000|0|3838890400|8624489400|7638809220|43143206|169.74|-11.98|566
2020-11-01 15:05:38|usa_0712|AMCX|42|202006|202006|37|201106|202009|15.18|7.23|2.97|1.14|1.89|0.48|36.95|1.97|6|4.43|1.07|13.1|0|0|12.8|5.24|5.73|7|8.11|25.32|1.06|0.92|0|0|439689923|889887000|414459000|3308182400|1285957820|1304613870|30358092|24.71|-48.89|3062
2020-11-01 15:05:39|usa_0714|ODFL|123|202009|202009|116|199109|202009|57.12|34.33|1.33|5.42|1.21|5.45|2.68|6.69|0.38|0.05|1.87|2.14|0.35|0.31|11.8|19.49|3.98|7|2.53|1.99|0.71|0.64|0|0|44244328|625690000|2955083000|20746833900|21228320568|21413673108|163303470|180.92|59.66|20105
2020-11-01 15:05:40|usa_0716|PTC|127|202006|202006|120|199009|202009|177.28|108.84|5.14|7.33|5.31|6.87|7.39|7.24|0.13|0.85|0.35|-0.78|0|0|12.14|3.78|3.95|8|3.74|1.58|1.63|1.32|0|0|222306573|403258000|252661000|10326725000|9593534720|9614462880|68737659|82.72|21.33|6055
2020-11-01 15:05:41|usa_0717|HUN|67|202009|202009|61|200506|202009|44.47|5|0.87|0.93|0.5|0.82|2.37|1.52|1.83|0.66|3.29|10.52|3.35|2.93|4.55|18.36|2.92|4|2.87|1.21|2.03|1.43|0|0|530466667|1168000000|2876000000|5993366600|4882366554|4879537000|38655672|22.21|6.47|10000
2020-11-01 15:05:42|usa_0718|FSLR|67|202009|202009|55|200612|202009|64.04|31.67|6.53|1.89|6.92|2.01|3.81|1.3|0.17|0.05|-4.98|-7.76|0|0|8.12|1.75|2.83|3|11.73|8.88|1.58|1.93|0|0|1302164949|1630873000|3026957000|5645540000|7015545000|7048512600|140710825|66.2|-2.77|6600
2020-11-01 15:05:42|usa_0719|VC|83|202009|202009|39|201009|202006|30.99|88.43|3.32|0.81|4.98|0.77|3.55|5.03|-3.29|0.9|12.8|-2.98|0|0|3.06|-2.83|2.01|3|6.03|7.08|1.47|1.94|0|0|992536585|431000000|573000000|1972160000|1938160000|1924316000|22029893|69.22|-14.72|11000
2020-11-01 15:05:43|usa_0720|ELS|111|202009|202009|107|199312|202009|48.52|51.08|8.05|13.97|5.38|11.54|8.56|9.09|6.72|2.04|-0.17|1.77|3.37|2.18|3.35|5.81|1.97|4|2.28|0.83|0.52|0.78|0|0|53683639|114218000|3189083000|13627554600|11170208600|11802518100|53949535|61.3|-8.23|4200
2020-11-01 15:05:44|usa_0721|CFX|59|202009|202009|45|200803|201906|47.15|49.18|1.87|1.87|1.31|1.39|2.91|1.09|1.4|0.65|-6.23|11.36|0|0|2.34|-0.16|3.4|5|5.72|15.77|1.61|2.23|0|0|208425226|66423000|640337000|5909958000|3714817792|4288680704|27525361|31.36|9.05|15000
2020-11-01 15:05:45|usa_0722|AN|131|202009|202009|115|199112|202009|31.42|12.06|1.55|0.44|1.25|0.23|2.16|1.38|1.03|1.31|4.54|9.35|0|0|3.41|4.6|3.27|7|5.17|4.41|1.75|2.19|0|0|105324194|350500000|3454100000|8697441100|4649641143|4705477000|32762816|52.93|4.4|25000
2020-11-01 15:05:47|usa_0723|AIZ|70|202006|202006|67|200312|202009|13.78|19.38|-0.06|-0.55|0.63|0.75|1.14|1.21|0.26|0.37|8.82|5.97|1.67|2.08|8.17|5.21|0|0|2.53|3.1|0.99|0.74|158956750|346800000|7162635556|14984900000|450100000|-5521389000|7226642927|7684648832|43045155|121.31|-3.89|14200
2020-11-01 15:05:48|usa_0724|FLIR|110|202006|202006|107|199312|202009|26.94|34.14|2.89|2.77|3.01|2.55|3.79|2.69|0.46|0.48|4.14|5.62|1.34|1.9|9.13|5.41|3.82|7|3.64|2.53|0.83|1.76|0|0|216365787|332958000|255770000|5214495700|4700150100|4720978950|50051258|35.85|-31.83|4265
2020-11-01 15:05:49|usa_0725|URBN|108|202006|202006|103|199406|202003|23.41|11.23|1.75|0.53|1.92|0.62|3.87|1.62|0.01|0.09|2.06|-0.81|0|0|17.8|-1.99|4.59|7|6.56|8.89|1.28|1.96|0|0|211555290|663361000|2023804000|1641187200|2184396264|2191663466|37156964|22.34|-14.69|24000
2020-11-01 15:05:50|usa_0727|KEX|146|202006|202006|137|198512|202003|40.69|18.01|2.05|1.47|1.59|0.86|2.12|0.71|0.62|0.54|1.32|0.21|0.05|0|6.92|-5.66|2.2|3|4.29|3.29|0.86|1.62|0|0|34103291|108471000|4159073000|3709046500|2171574460|2167921290|28980905|36.17|-55.98|3350
2020-11-01 15:05:51|usa_0728|TCO|114|202006|202006|111|199212|202009|67.7|12.28|8.86|8.95|4.72|3.34|23.54|33.06|-0.29|-48.15|2.04|6.71|5.29|8.11|4.58|5.38|3.71|4|3.56|13.18|0.68|-1.18|0|0|132516602|240808000|172877000|5520866700|2051176666|2050337758|23908391|33.29|-18.47|433
2020-11-01 15:05:53|usa_0729|ALSN|42|202009|202009|34|201203|202009|19.67|11.79|3.41|2.74|2.42|1.88|5.42|5.31|2.87|3.37|9.4|7.35|1.64|1.88|10.38|12.71|4.57|6|2.69|3.41|1.28|1.01|0|0|203731579|251000000|634000000|6228082200|3963082172|4005960000|45207868|35.14|-25.06|3700
2020-11-01 15:05:53|usa_0730|FSL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:05:53|usa_0731|GME|78|202006|202006|66|200112|201806|24.34|294|0.51|0.13|0.52|0.13|1.86|1.94|0.27|1.34|21.93|52.04|8.01|0|5.21|-33.22|5.59|9|23.9|84.2|1.06|1.77|0|0|370584392|735100000|908700000|419342000|682644000|680550000|155803712|10.47|133.28|14000
2020-11-01 15:05:54|usa_0733|NBR|145|202006|202006|97|199009|201412|46.04|10.57|2.22|1.12|1.76|0.06|1.93|0.13|0.7|2.32|4.77|40.31|3.56|8.18|4.41|-17.03|1.9|4|5.14|19.14|1.53|3.51|0|0|456525266|494278000|4395725000|3054478400|178387560|172350880|11489213|24.44|-73.86|14000
2020-11-01 15:05:56|usa_0734|CLR|86|202006|202006|53|200703|202006|45.98|14.99|8.17|3.16|6.54|1.34|4.85|0.72|1.11|0.93|0|0|0|0|7.93|-0.58|2.84|2|3.05|5.04|1.77|4.98|0|0|64908293|6656000|14324460000|10594997300|4483970776|4423305120|34479690|12.28|-60.12|1260
2020-11-01 15:05:57|usa_0735|GGG|147|202009|202009|119|199012|202009|22.71|35.26|2.36|6.36|2.34|6.62|6.56|8.77|0.23|0.27|4.52|1.36|1.82|1.12|26.89|22.19|4.22|9|2.05|1.24|0.98|0.22|0|0|88536693|424674000|360459000|10122060300|10278646485|10530911550|34670681|61.35|33.25|3700
2020-11-01 15:05:58|usa_0736|NEU|147|202009|202009|123|198912|202009|12.3|14.9|1.04|2.1|0.81|1.87|3.27|5.17|1.07|0.84|12.64|4.6|11.53|2.22|14.75|17.19|3.26|7|2.82|1.1|1.43|0.49|0|0|66725473|117701000|695279000|4229614600|3738613648|3732657280|16672011|342.32|-27.49|2118
2020-11-01 15:05:59|usa_0737|AGO|70|202006|202006|66|200403|202009|9.94|5.92|0.11|-7.08|3.97|2.11|0.79|0.28|0.19|0.19|1.78|31.96|1.47|3.63|7.95|4.29|0|0|4.17|3.33|1.74|1.39|0|0|5735905954|9744000000|1669000000|-6682672500|1805660352|1868760000|17731862|21.48|-56.69|441
2020-11-01 15:06:00|usa_0738|KATE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:00|usa_0739|DEI|60|202006|202006|56|200609|202009|169.71|13.42|12.36|11.08|5.99|4.68|1.89|1.77|1.37|1.88|0.7|1.59|3.04|4.46|0.56|3.84|1.77|2|4.62|2.42|0.97|0.68|0|0|130744571|176393000|10007000|10455482000|4401909990|4401912500|38848548|25.1|-36.33|713
2020-11-01 15:06:01|usa_0740|ALGN|80|202009|202009|65|200406|202009|75.07|14.89|5.54|11.58|6.05|11.31|7.8|8.5|0.01|0|-2.63|0.39|0|0|5.99|76.35|5.68|9|8.25|3.52|2.09|1.55|0|0|297806620|615532000|787043000|25176082100|25789748160|25914799680|216475857|327.36|82.08|14530
2020-11-01 15:06:02|usa_0741|MDU|146|202006|202006|123|198912|202009|28.75|12.57|1.67|1.28|1.34|0.82|2.04|1.56|0.7|0.81|1.19|2.41|3.43|3.69|5.63|6.89|2.48|4|0.98|0.96|0.48|0.94|0|0|72888283|64358000|5114353000|6804269800|4511751750|4512127500|28785526|22.5|-20.18|13359
2020-11-01 15:06:03|usa_0743|CPRT|108|202006|202006|105|199406|202009|28.53|37.67|4.56|12.19|4.74|11.94|4.41|10.46|0.21|0.16|1.3|0.01|0|0|15.75|27.74|3.37|8|2.01|1.6|1.24|1.57|0|0|144353554|477718000|2060174000|25961176900|25969396508|26368535520|116439663|110.36|37.63|7600
2020-11-01 15:06:04|usa_0744|GNC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:04|usa_0745|WRI|142|202006|202006|130|198803|202009|47.1|8.93|11.49|9.33|7.92|4.87|3.01|1.3|1.42|1.03|2.74|8.31|5.18|6.78|5.66|6.7|2.28|3|3.05|1.92|0.73|1.94|0|0|58201638|14203000|3378734000|4059905600|2172626880|2142236256|15608443|16.96|-41.78|239
2020-11-01 15:06:05|usa_0746|EXP|109|202006|202006|106|199403|202009|30.53|28.77|2.88|3.31|2.56|2.39|2.96|3.38|0.41|1.4|3.62|-0.8|0.96|0.46|13.32|5.81|1.83|4|5.33|4.45|1.38|1.2|0|0|29821519|199441000|1756267000|4897085300|3604438344|3587744056|26236363|86.32|-4.1|2400
2020-11-01 15:06:07|usa_0747|SCCO|103|202009|202009|99|199512|202009|20.01|27.11|3.79|5.71|3.47|4.67|3.79|4.99|0.53|0.93|4.53|3.38|4.61|3.09|17.51|8.67|3.13|5|1.17|0.75|1.15|1.42|0|0|906973707|2176100000|10208200000|39414504800|34997204844|34998237000|34629024|45.27|30.35|14301
2020-11-01 15:06:08|usa_0748|WTM|146|202006|202006|137|198606|202009|45.3|25.12|3.75|4.51|2.93|4.58|1.1|0.76|0.57|0.11|12.58|1.84|0.67|0.13|8.76|2.89|0|0|0.77|0.83|0.46|0.69|112116667|148700000|1244075309|328900000|625900000|2334502200|2416302200|2387167600|11520683|779|-27.87|1262
2020-11-01 15:06:09|usa_0749|HLT|32|202006|202006|27|201312|202009|88.78|711|3.58|4.28|2.58|3.33|23.37|284.48|-5.12|-8.07|6|3.55|0.95|0.7|6.84|0.63|2.61|3|2.24|3.86|1.17|1.62|0|0|758033333|3503000000|1095000000|30647038000|23660012412|23718960000|256852066|85.32|-5.3|173000
2020-11-01 15:06:09|usa_0750|AGCO|114|202006|202006|111|199212|202009|36.52|104.61|0.72|0.83|0.51|0.66|1.53|2.08|0.86|0.66|-1.56|4.51|0.32|0.86|5.74|1.17|2.71|6|6.16|1.39|1.48|1.37|0|0|222774561|404400000|1541600000|6956155600|5562518493|5585104000|36126408|74.27|-1.89|21000
2020-11-01 15:06:11|usa_0751|WDR|91|202009|202009|87|199812|202009|20.1|10.53|2.91|0.87|3.06|0.95|8.45|1.29|0.7|0.13|7.64|21.44|3.65|6.73|23.72|10.62|5.64|7|6.55|28.58|1.81|1.48|0|0|307416154|744603000|31928000|318057900|967833900|972496800|12562064|14.85|-15.83|1162
2020-11-01 15:06:12|usa_0752|PDCO|121|202006|202006|110|199209|202003|23.72|35.69|1.33|0.6|1.29|0.44|4.3|2.81|0.43|0.85|6.98|7.54|2.65|4.18|14.64|-31.18|4.06|8|4.67|12.1|0.59|1.9|0|0|177932974|119561000|377556000|3003377800|2394368000|2384094625|22201763|24.875|58.5|7800
2020-11-01 15:06:13|usa_0753|ALR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:13|usa_0756|ATR|115|202009|202009|110|199303|202009|20.94|35.94|1.64|2.99|1.54|2.64|2.71|4.15|0.46|0.68|2.42|2.01|1.17|1.27|9.38|7.1|3.33|7|1.63|0.51|0.73|0.57|0|0|203135009|226546000|1166585000|8273462200|7278760000|7514668800|24103068|113.2|-4.43|14000
2020-11-01 15:06:14|usa_0758|GXP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:14|usa_0759|OI|119|202009|202009|112|199209|202009|31.64|5.46|1.33|1.18|0.54|0.27|6.08|9.97|1.15|32.19|-10.93|-5.95|2.2|1.89|1.23|-9.06|1.8|3|2.37|2.92|1.63|1.81|0|0|306697391|606000000|2976000000|6531384800|1664384763|1660406100|12394414|10.59|3.12|27500
2020-11-01 15:06:15|usa_0761|INT|137|202006|202006|114|199203|202009|17.48|10.29|0.36|0.06|0.35|0.05|3.18|0.74|0.2|0.6|0.58|0.04|0.91|1.89|11.99|5.02|2.28|5|4.09|1.87|0.92|1.12|0|0|167644149|645700000|368400000|1800051000|1341327000|1341327000|10440610|21.19|-46.95|5500
2020-11-01 15:06:17|usa_0762|GPOR|82|202006|202006|75|200012|201909|36.33|0.91|6.52|2.11|5.52|0.09|2.14|0.36|0.41|8.26|-7.79|20.73|0|0|0.98|-86.35|2|1|6.65|15.96|1.3|12.4|0|0|78085829|2817000|2374006000|1992547000|84388710|84301211|2007250|0.5271|-80.55|298
2020-11-01 15:06:18|usa_0764|QEP|61|202009|202009|41|201006|202009|21.5|7.52|2.72|2.14|1.64|0.26|1.12|0.08|0.62|0.57|3.95|18.99|1.01|6.65|3.44|3.21|1.91|1|4.79|1.36|2.04|7.61|0|0|178929091|9500000|5017200000|1799577200|218677209|218748440|3944566|0.9028|-75.6|248
2020-11-01 15:06:18|usa_0765|RGLD|145|202006|202006|131|198712|202009|79.88|39.53|27.08|15.83|28.75|15.81|4.58|3.47|0.07|0.13|-2.84|1.08|0.94|0.92|-5.14|8.22|1.54|3|4.56|1.43|-0.44|1.72|0|0|116716658|319128000|2318913000|7894917800|7883704782|7894496048|49108520|120.17|-2.47|27
2020-11-01 15:06:20|usa_0766|OUT|34|202006|202006|26|201403|202009|29.83|80.83|3.47|2.91|2.07|1.34|2.57|2.15|1.58|1.98|-13.3|-23.25|6.79|10.03|3.74|0.84|3.83|4|2.34|2.48|1.15|2.12|0|0|111341935|647800000|2110100000|4562369900|2101020000|2101020000|27234061|14.55|-46.62|2456
2020-11-01 15:06:20|usa_0767|BRO|147|202009|202009|139|198512|202009|134.56|27.94|6.37|5.53|15.49|4.9|35.08|3.47|0.38|0.57|0.54|0.95|0.83|0.75|16.75|8.94|2.61|4|1.67|0.92|0.55|0.69|0|0|167220685|1088406000|364698000|13865654200|12845136150|12420367740|43850779|45.27|25.54|10083
2020-11-01 15:06:22|usa_0768|CFG|31|202009|202009|24|201409|202009|13.37|11.39|1.01|-1.64|3.02|1.73|0.75|0.53|0.61|0.42|7.75|21.49|2.8|6.05|3.78|3.02|0|0|1.63|2.11|1.75|2.05|111702071429|142921000000|23756607143|32428000000|747000000|-10305592000|10796407968|10819645344|159148853|25.28|-28.53|18000
2020-11-01 15:06:22|usa_0770|FLO|70|202006|202006|67|200312|202009|31.29|54.07|1.16|1.37|1.24|1.21|3.06|3.85|0.41|0.76|3.91|-0.86|2.5|3.21|8.6|4.33|5.7|9|4.97|3.11|0.55|0.45|0|0|29084359|299562000|1071850000|5870110100|5148296124|5164869720|19521825|24.33|5.56|9700
2020-11-01 15:06:23|usa_0772|CREE|108|202009|202009|92|199312|201612|80.97|837.72|7.14|7.06|7.66|7.89|3.46|3.68|0.04|0.42|-0.57|-2.17|0|0|3|-7.49|2.02|3|12.64|12.11|1.63|1.27|0|0|421823234|1138500000|831100000|6691767000|7030267040|6921271640|75856560|63.74|30.08|5130
2020-11-01 15:06:24|usa_0773|EAT|147|202009|202009|121|199006|202009|21.81|74.95|1.15|1.01|1.03|0.57|11.69|763.99|1.57|-2.49|12.92|-4.07|2.79|3.56|13.63|3.78|3.26|5|7.14|12.43|1.11|5.17|0|0|43656893|58800000|1859900000|3034716000|1935216000|1777152000|77542050|42.72|0.12|62200
2020-11-01 15:06:26|usa_0774|SLM|147|202009|202009|123|198912|202009|8.62|5.74|45.32|0.46|2.64|1.73|2.04|1.69|27.53|2.25|12.01|19.63|3.39|1.48|2.16|8.08|0|0|3.29|3.95|1.1|1.2|15444160778|23109923000|3082103080|6456403000|148773000|1926917800|3035673802|3057356620|36316698|8.09|-8.33|1900
2020-11-01 15:06:27|usa_0775|AL|41|202006|202006|36|201109|202009|18.91|5.67|10.4|8.08|3.68|1.58|1.1|0.57|2.22|2.49|-8.16|-14.64|0.9|2.04|3.03|3.11|1.89|2|4.6|7.21|1.74|2.06|0|0|297248895|926435000|19108073000|17060085200|3347339934|3347204602|25591160|29.42|-29.65|117
2020-11-01 15:06:28|usa_0778|SYF|31|202009|202009|25|201406|202009|10.34|12|2.34|0.96|1.67|1.04|1.86|1.34|1.87|1.3|17.61|25.98|2.58|3.36|6.9|4.43|0|0|1.46|2.48|1.49|2.07|50411785714|63493000000|11633464286|13552000000|0|18230164100|15277164071|15304216000|129385092|26.17|-24|16500
2020-11-01 15:06:28|usa_0779|TER|145|202009|202009|123|198912|202009|53.81|19.96|2.03|4.1|2.85|4.79|2.71|6.62|0.13|0.2|6.06|2.13|0.89|0.49|7.3|34.8|3.29|9|4.98|5.7|1.98|0.95|0|0|468645308|1232969000|440894000|12366135600|13174944760|14647497480|226944713|79.46|37.21|5400
2020-11-01 15:06:30|usa_0781|TWO|52|202006|202006|47|200806|202003|41.1|5.35|-38.58|-77.86|11.89|3.29|0.93|0.75|0.53|0.33|-7.55|28.01|16.36|14.34|4.41|-31.46|1|1|2.22|3.08|0.58|2.76|0|0|12023634313|19288928000|863000|-15970515400|1393133509|1392644869|17145872|5.09|-60.49|2
2020-11-01 15:06:30|usa_0782|GNW|69|202006|202006|65|200403|202006|20.94|12.19|-2.52|-7.63|0.65|0.21|0.47|0.12|0.39|0.19|-2.12|6.83|0.99|0|1.38|-2.69|0|0|2.85|2.71|1.8|0.92|0|0|35144500000|66347000000|0|-61391257400|1693742580|1716875000|25617573|3.35|-30.79|3217
2020-11-01 15:06:31|usa_0783|ORI|147|202009|202009|143|198412|202009|20.45|13.78|0.55|-0.83|0.96|0.68|1.08|0.74|0.15|0.16|3.72|10.94|3.21|5.63|8.43|4.05|0|0|1.51|0.89|0.86|0.98|0|0|4465927907|11049700000|197000000|-5602115300|4481484744|4389222662|30141177|14.74|-37.46|9000
2020-11-01 15:06:32|usa_0785|RRD|147|202009|202009|114|198912|201806|19.85|64|0.62|0.31|0.39|0.02|2.99|2.17|3.42|-4.32|42.28|630.54|7.12|8.22|3.08|-8.81|2.79|8|4.35|2.99|1.46|3.36|0|0|215362674|414800000|672300000|1723944000|104244000|105412000|1123681|1.46|-61.27|36400
2020-11-01 15:06:34|usa_0786|SPN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:34|usa_0787|CRL|83|202009|202009|78|200103|202009|46.15|37.74|3.08|4.7|2.68|4.03|3.79|5.94|0.75|1.05|2.41|-1.32|0|0|4.1|7.37|3.25|5|3.88|1.25|0.91|1.23|0|0|159020120|243842000|1197197000|13011724200|11262717200|11378206700|69016163|226.45|68.1|17100
2020-11-01 15:06:35|usa_0788|SNV|147|202009|202009|123|198912|202009|11.58|9.2|1.75|-1.2|2.18|1.56|1.41|0.69|0.57|0.52|0.88|42.12|3.88|6.09|7.16|4.26|0|0|2.93|2.36|1.05|1.92|16734405774|44194580000|2016820379|8650670000|481716000|-2366884100|3118719943|3132651920|25440587|21.17|-40.8|5308
2020-11-01 15:06:36|usa_0789|TTC|146|202006|202006|125|198906|202009|19.97|30.07|1.25|2.93|1.05|2.72|5.06|8.36|0.84|0.85|4.97|1.16|1.45|1.22|14.32|17.25|4.07|9|3.67|1.07|0.93|0.61|0|0|73473406|394141000|539525000|9305888800|8806382610|8911380300|36616742|82.1|15.32|9329
2020-11-01 15:06:37|usa_0790|OSK|145|202006|202006|124|198909|202009|15.72|13.54|0.58|0.76|0.48|0.7|2.08|1.81|1.16|0.3|1.66|4.02|1.98|1.63|8.08|10.74|2.55|6|2.53|3|1.57|0.94|0|0|144433085|331600000|548700000|5496705700|5005805700|5040622650|26056821|73.5|-3.03|15400
2020-11-01 15:06:39|usa_0791|SDRL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:39|usa_0792|LYV|62|202006|202006|37|200809|201712|1066.05|2128.5|0.72|1.68|0.59|1.42|4.68|34.23|1.71|14.32|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1249312441|3290052000|2542314000|13652214600|11450744628|11406067332|126456232|53.88|-16.24|25900
2020-11-01 15:06:40|usa_0793|FEYE|33|202009|202009|-154|202106|198200|0|0|9.95|3.13|9.05|2.92|5.33|4.2|0.87|1.43|-2.06|0.56|0|0|-29.51|-14.53|4.25|6|9.57|10.57|0.49|1.5|0|0|799046452|942142000|141977000|2791566400|2760304965|2732590440|36245080|12.345|-6.46|3400
2020-11-01 15:06:40|usa_0794|NUAN|105|202006|202006|71|200212|202009|242.01|60.35|3.53|5.8|2.91|5.33|2.4|8.15|0.55|1.33|-0.74|3.55|0|0|-12.83|4.85|2.85|6|5.22|6.72|2.23|1|0|0|328665788|309838000|241308000|10584623600|9338836250|9553807880|132480437|33.19|138.02|6700
2020-11-01 15:06:41|usa_0796|FOSL|110|202006|202006|104|199312|201912|20.08|254.33|1.34|0.15|1.42|0.15|3.48|0.74|0.23|0.68|2.95|-3.1|0|0|16.55|-19.31|4.8|9|7.65|14.51|1.15|2.56|0|0|160185964|277561000|387218000|286489400|294386232|293824860|7603432|5.74|-54.12|10200
2020-11-01 15:06:43|usa_0797|ITT|102|202006|202006|99|199512|202009|8.54|16.31|0.74|1.75|0.73|1.99|1.55|2.49|0.62|0.12|14.05|2.49|6.04|1.11|15.83|14.43|2.78|5|1.53|0.97|1.2|1.53|0|0|562590816|819100000|590000000|4533520000|5096015000|5125540000|25047461|59.05|3.24|10500
2020-11-01 15:06:44|usa_0798|ARRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:44|usa_0799|RPAI|58|202006|202006|30|201303|202009|154.75|581|9.11|6.46|5.28|2.72|1.45|0.78|0.83|1.1|6.76|7.85|5.32|6.56|0.04|0.09|1.8|3|1.21|3.02|0.7|1.98|0|0|166318308|12563000|43696000|2977489600|1244809930|1239487970|8994621|5.81|-52.84|215
2020-11-01 15:06:44|usa_0800|GHC|146|202006|202006|123|198912|202009|18.39|12.4|1.13|0.64|1.14|0.74|1.66|0.64|0.2|0.16|5.79|5.32|2|1.42|11.05|4.75|2.09|6|1.54|1.27|0.71|1.6|0|0|406597574|704989000|858270000|1857317800|2044028791|2101776110|12198047|404.11|-39.09|12053
2020-11-01 15:06:46|usa_0801|BPOP|123|202009|202009|119|199012|202009|12.84|6.5|2.22|-11.2|2|1.39|1.31|0.52|1.49|0.22|4.63|19.36|2.64|4.14|3.71|7.04|0|0|1.71|1.91|1.04|1.25|20833494770|53844300000|4185667545|33602965000|679604000|-29224784700|3054641265|3088814859|21031398|36.27|-32.93|8560
2020-11-01 15:06:47|usa_0802|TECH|124|202006|202006|121|199006|202009|32.78|42.79|7.49|13|7.84|13.23|5.74|6.92|0.1|0.26|1.23|1.3|1.24|0.52|18.99|13.51|3.33|6|2.48|1.52|0.82|0.74|0|0|105438803|270893000|248294000|9637451700|9551601745|9795739660|43500174|247.73|26.61|2300
2020-11-01 15:06:48|usa_0803|DATA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:48|usa_0804|SGEN|78|202006|202006|-154|202106|198200|0|0|37.53|29.21|41.95|33.03|9.4|18.77|0|0|-6.8|-1.86|0|0|-37.55|-15.03|6.23|9|8|2.51|1.97|0.17|0|0|278032714|895668000|246925000|33153726700|34023641850|33933820140|203616032|195.69|151.26|1605
2020-11-01 15:06:49|usa_0805|CFR|147|202009|202009|123|198912|202009|19.48|12.02|-0.84|-8.61|3.48|2.77|1.93|0.98|0.16|0.06|1.2|4.49|2.29|4.44|10.98|8.84|0|0|3.22|4.02|0.82|1.75|11503627532|32679096000|4131711220|17759660000|1044261000|-13509427100|4014908900|4016123950|21472451|63.95|-27.78|4659
2020-11-01 15:06:50|usa_0808|LPLA|57|202006|202006|40|201009|202009|21.53|12.19|3.33|3.43|2.94|3.1|4.3|5.48|1.87|2.12|7.32|7.79|2.01|1.3|6.38|15.05|0|0|3.77|1.83|1.31|1.65|0|0|897970370|1419657000|658231000|6993784600|6063400948|6143337090|34367581|76.67|-6.47|4530
2020-11-01 15:06:51|usa_0809|ICPT|36|202006|202006|-154|202106|198200|0|0|722.89|4.9|738.15|4.79|26.4|41.44|1.1|-6.93|-7.52|-2.17|0|0|-113.84|-57.87|5|8|12.51|19.46|-1.68|1.99|0|0|413448306|534475000|15327000|1378922000|1367383968|1366521600|25430268|41.46|-34.84|583
2020-11-01 15:06:52|usa_0810|X|122|202006|202006|102|199406|201912|31.42|3.17|0.54|0.46|0.36|0.12|1.73|0.45|1.02|1.55|-2.31|-63.28|1.94|1.09|0.6|-22.28|1.63|1|11.19|19.21|2.32|1.57|0|0|612550847|2300000000|5646000000|4953741900|1617668472|1286900180|72567282|7.34|-36.45|27500
2020-11-01 15:06:53|usa_0813|SM|122|202006|202006|108|199212|201912|51.63|5.63|3.24|1.97|2.72|0.13|2.18|0.08|0.53|1.08|-2|10.02|0.61|3.77|7.37|-10.66|1.99|1|5.17|8.84|1.61|7.98|0|0|63178230|10000|4825825000|2638098700|180549747|179682720|9295429|1.59|-83.59|530
2020-11-01 15:06:54|usa_0814|S|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:06:54|usa_0815|G|58|202006|202006|50|200803|202009|25.22|23.9|2.45|2.29|2.19|2.09|3.42|4.47|0.5|1.12|3.15|0.55|0.94|0.97|10.39|10.3|4.94|7|1.16|1.54|0.98|1.55|0|0|397613327|867363000|584576000|8415289000|7428598530|7599631875|28774494|38.95|1.42|96500
2020-11-01 15:06:55|usa_0816|CBSH|147|202009|202009|123|198912|202009|16.24|19.96|0.73|-4.3|3.76|4.7|2.05|1.9|0.12|0|4.29|5.91|1.64|1.88|12.03|9.63|0|0|1.78|3.51|0.76|1.26|12387169397|25701779000|3056497048|13068374000|377853000|-6788781500|6290672063|6281463019|19406741|56.29|-2.55|4856
2020-11-01 15:06:56|usa_0817|NUS|102|202006|202006|96|199609|202009|18.6|18.69|1.3|1.13|1.35|1.19|5.26|3.25|0.44|0.52|5.89|9.21|2.34|2.98|19.07|11.9|5.57|10|4.54|2.7|0.92|1.86|0|0|216632125|386300000|587548000|2602616800|2579635000|2600923250|21348939|50.09|17.78|24900
2020-11-01 15:06:57|usa_0819|GRPN|42|202006|202006|17|201506|201909|127.68|184.14|1.63|0.12|1.44|0.31|7.59|4.97|0.41|3.58|2.36|-5.27|0|0|-20.11|-41.17|8.11|10|7.21|10.83|1.74|3.63|0|0|814317923|784688000|168388000|223110200|585145440|581263320|41665758|20.4|-59.6|6345
2020-11-01 15:06:58|usa_0821|SIX|97|202009|202009|39|201009|202006|73.51|10.1|4.32|4.05|3.68|3.38|18.93|215.7|0.17|-2.43|8.91|8.91|5.41|13.4|0.97|-3.39|3.45|7|6.33|10.31|1.33|3.7|0|0|130910714|213907000|1484772000|4131510200|1724497180|1719491200|46271331|20.3|-60.03|50450
2020-11-01 15:06:59|usa_0822|TUP|99|202009|202009|95|199612|202009|16.36|63|1.37|1.04|1.12|0.61|8.04|13.49|1.3|-3.15|7.3|45.79|5.54|0|14.12|-1.2|5.23|10|4.8|7.26|1.23|6.09|0|0|84052525|148800000|321300000|1610668000|991368000|991872000|41790323|20.16|27.6|11300
2020-11-01 15:07:00|usa_0823|CPA|62|202006|202006|58|200512|202006|15.9|12.11|2.06|3.17|1.8|2.82|2.69|1.34|0.95|0.83|0|0|2.73|5.46|9.95|-10.82|4.33|1|2.99|10.08|1.21|1.73|0|0|583222750|1048184000|2484825000|2408675000|2131601994|2140572582|24605234|50.34|-49.02|8877
2020-11-01 15:07:01|usa_0824|BWC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:01|usa_0825|AVP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:01|usa_0827|TPX|70|202006|202006|67|200312|202009|25.79|24.11|2.21|1.94|1.78|1.51|30.18|19.15|6.77|7.3|5.34|7.58|0.44|0|14.65|10.22|5.77|9|13.25|2.41|1.83|2.24|0|0|59820015|146800000|744400000|6215498300|4593285000|4637880000|49330237|89.19|16.66|7400
2020-11-01 15:07:02|usa_0828|SWI|13|202009|202009|7|201812|202009|143.07|167.66|7.81|8.08|5.86|6.38|2.06|2.28|-0.15|0.68|-5.59|0.21|0|0|-1.88|0.68|3.25|4|1.52|1.25|1.26|0.9|0|0|290389909|424986000|151596000|7811363600|6331097556|6405025320|10364988|20.34|10.24|3274
2020-11-01 15:07:02|usa_0830|CLH|141|202006|202006|81|200006|202009|52.08|30.96|1.1|1.3|0.85|0.94|5.1|2.49|1.97|1.3|-2.66|0.45|0|0|2.07|3.56|2.91|6|4.86|1.21|0.42|1.3|0|0|126157616|506692000|1707330000|4245122300|3115990787|3123560440|16345277|56.03|-26.51|14400
2020-11-01 15:07:03|usa_0831|SFM|35|202009|202009|29|201306|202009|41.41|9.83|1.15|0.43|1.1|0.4|8.05|3.06|0.8|0.34|3.67|0.76|0|0|13.2|19.5|8.24|10|9.04|13.69|0.49|-0.02|0|0|90909469|137518000|1781777000|2606181800|2468699779|2473695770|46636156|20.93|8.22|30000
2020-11-01 15:07:04|usa_0833|LBRDK|30|202006|202006|17|201606|202009|98.22|142.87|665.44|1675.09|644.1|1645.91|1.74|2.4|0.07|0.05|-22.82|-19.56|0|0|4.92|1.64|0|0|2.42|2.06|1.18|0.84|0|0|214004185|17162000|425000|26258572600|25702141556|26123208020|116534721|142.87|30.97|56
2020-11-01 15:07:05|usa_0834|FHN|147|202009|202009|123|198912|202009|29.5|6.16|2.61|-0.81|2.24|1.25|2.03|0.71|1.18|0.55|2.66|1.51|3.33|6.26|6.79|3.64|0|0|5.24|3.41|0.9|1.65|15431977202|37759351000|2018941104|6518000000|448028000|3788175900|5237175877|2950986480|46541083|9.43|-41.79|5017
2020-11-01 15:07:06|usa_0835|TKR|146|202006|202006|123|198912|202009|26.53|12.91|0.73|1.56|0.58|1.17|1.22|2.16|0.45|0.95|3.83|4.79|3.56|2.07|6.25|8.78|2.42|6|1.79|1.75|1.45|1.79|0|0|141345415|415600000|1072400000|5531629800|4071829826|4104361826|26592438|54.22|24.62|17000
2020-11-01 15:07:07|usa_0836|HLF|70|202006|202006|63|200412|202009|31.97|22|1.42|1.34|1.36|1.29|19.69|25.54|1.45|-9.17|8.29|0.66|1.22|0|28.47|18.02|6.86|10|11.34|5.01|1.05|1.54|0|0|574442138|1740000000|549400000|6868822100|6414375000|6535665000|61149039|46.65|18.38|9500
2020-11-01 15:07:08|usa_0837|RBC|147|202009|202009|123|198912|202009|19.76|21.83|1.19|1.57|0.96|1.34|1.9|1.57|0.54|0.44|-0.13|5.83|2.01|1.28|8.6|4.49|2.25|5|2.89|1.4|1.34|1.16|0|0|114820840|487500000|634300000|4422432000|3811122000|3820509000|20324607|93.87|28.85|19560
2020-11-01 15:07:09|usa_0838|HTA|46|202006|202006|33|201206|202009|125.21|185.71|12.75|11.68|8.49|7.81|2.07|1.73|0.81|0.86|-4.71|-2.58|4.5|4.85|0.88|0.52|1.93|2|2.24|4.96|0.44|0.75|0|0|72579977|75202000|239847000|8489631200|5681387400|5774288000|43301417|26|-12.38|303
2020-11-01 15:07:10|usa_0840|MUSA|35|202009|202009|29|201306|202009|13.04|10.29|0.22|0.35|0.2|0.33|3.47|4.09|0.9|1.13|5.08|7.39|0|0|15.56|20.81|7.38|9|7.59|4.31|0.91|1.4|0|0|195107656|317500000|1834300000|4361278900|3664378879|3783323650|35387594|128.27|51.16|9900
2020-11-01 15:07:11|usa_0841|DDS|146|202006|202006|121|198912|202003|18.74|6.97|0.68|0.35|0.47|0.21|1.48|0.73|0.67|0.58|6.95|20.67|0.6|1.34|5.12|-4.46|3.7|9|8.02|29.08|1.1|0.76|0|0|129911771|82868000|1438328000|1713443200|1000932156|1036573020|26812350|44.73|-31.55|38000
2020-11-01 15:07:12|usa_0842|EQC|139|202009|202009|135|198612|202009|20.85|7.28|9.97|3.92|8.2|42.81|1|1.04|0.65|0.01|-3.07|12.83|8.73|0|4.6|14.03|1.2|1|1.69|1.12|0.66|0.24|0|0|738032732|3418240000|6817594000|-56293600|3236197435|3282280650|21855532|26.63|-22.25|28
2020-11-01 15:07:13|usa_0843|HDS|34|202006|202006|25|201406|202009|40.41|15.69|1.71|1.44|1.1|1.08|6|4.17|-2.32|1.15|-0.61|6.71|0|0|9.81|12.03|6.55|9|1.8|3.1|1.43|1.1|0|0|147354839|71000000|834000000|8176642300|6457320000|6428700520|43045256|39.86|5.79|11500
2020-11-01 15:07:14|usa_0844|BKU|43|202009|202009|39|201012|202009|16.59|10.53|4.59|7.93|3.85|2.3|1.45|0.71|1.69|1.69|2|10.79|2.69|4.02|4.31|2.58|0|0|2.12|2.84|1.22|1.61|15326491463|26070424000|2760684452|369776000|689965000|6495510200|2024234226|1998255539|39334957|21.91|-36.38|1511
2020-11-01 15:07:14|usa_0845|RYN|111|202009|202009|107|199312|202009|23.37|82.63|8.32|6.91|6.55|4.22|2.97|2.53|0.78|0.96|3.61|2.39|3.73|4.08|7.23|1.61|1.41|2|2.52|1.66|0.82|0.9|0|0|93483405|78200000|126120000|5331835900|3609535920|3594703080|13990399|26.44|-6.24|353
2020-11-01 15:07:16|usa_0846|CDW|102|202006|202006|29|201306|202009|23.43|23.39|0.89|1.03|0.67|0.96|11.19|16.16|-10.4|3.69|4.59|3.3|0.93|1.27|19|16.89|3.87|8|1.63|1.65|1.39|1.15|0|0|223055368|958400000|463800000|19994409200|17044978000|17248179000|104903763|119.53|-3.02|9900
2020-11-01 15:07:17|usa_0848|ATI|99|202009|202009|91|199709|202006|32.39|5.44|1.08|0.59|0.89|0.36|2.37|0.64|0.74|0.89|1.77|0.8|2.7|0|6.06|-6.37|1.73|3|7.72|9.92|2.09|1.07|0|0|271873737|572200000|2455000000|2190933800|1105833776|1103952000|25747566|8.72|-57.47|8100
2020-11-01 15:07:18|usa_0849|MSM|100|202006|202006|96|199606|202006|23.44|14.58|1.87|1.31|1.88|1.15|3.58|2.79|0.18|0.47|4.54|9.52|1.93|4.55|15.16|13.19|4.96|8|2.81|2.73|1.12|0.82|0|0|60884701|125211000|365471000|4164210700|0|0|0||0|6700
2020-11-01 15:07:19|usa_0851|CXP|41|202006|202006|27|201309|202006|138.14|118.55|10.33|8.9|6.63|4.24|0.99|0.49|0.55|0.65|6.67|6.65|4.76|7.7|1.42|-0.75|1.64|2|1.41|1.9|1.12|1.36|0|0|105817947|277677000|29897000|2680242400|1248804422|1242681730|7796794|10.91|-48.46|93
2020-11-01 15:07:19|usa_0852|CIM|50|202006|202006|42|200909|202003|10.51|5.72|69.17|835.75|16.33|159.69|1.01|0.56|1.63|2.57|11.64|15.7|13.61|19.51|4.38|-1.59|0|0|3.22|4.12|0.87|1.25|0|0|188152000|302553000|0|10326515400|1902428700|1634118960|24812643|8.2|-57.25|39
2020-11-01 15:07:20|usa_0853|CLGX|147|202009|202009|143|198412|202009|19.31|23.25|0.88|3.77|0.84|3.06|1.3|4.79|0.63|1.4|4.69|2.63|2.71|1.14|7.1|5.56|3.52|6|2.29|2.83|0.91|1.69|0|0|1130910209|302329000|499586000|6650648200|5382810150|5457314820|46410125|67.67|46.25|5100
2020-11-01 15:07:21|usa_0854|TGI|105|202006|202006|78|199609|201603|16.58|13.35|1.09|0.7|0.79|0.12|1.62|2.16|0.44|-1.49|-0.52|-1.27|0.49|2.46|1.94|-38.75|2.22|5|5.62|9.41|1.49|2.14|0|0|28262592|30909000|370820000|1872705900|338534322|337608600|15189979|6.51|-71.55|9989
2020-11-01 15:07:22|usa_0855|FII|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:22|usa_0856|NATI|102|202006|202006|99|199512|202009|42.99|18.5|3.55|3.29|3.95|3.57|4.57|3.7|0.02|0.07|2|3.66|1.73|2.89|12.82|20.63|4.94|9|2.18|2.13|1.12|0.97|0|0|250168186|608309000|311443000|4172479800|4692268770|4698191400|26245256|35.7|-14.98|7300
2020-11-01 15:07:24|usa_0858|THG|103|202009|202009|99|199512|202009|19.28|11.86|0.38|-0.66|0.76|0.75|1.08|1.1|0.23|0.25|3.64|10.53|1.34|2.79|4.47|8.4|0|0|1.5|0.83|1.01|1.24|2498300000|2498300000|3342512821|7704500000|25100000|-3439168000|3484932000|3568794000|22775764|93.18|-31.61|4300
2020-11-01 15:07:25|usa_0859|CMP|70|202006|202006|67|200312|202009|22.37|21.35|2.44|2.13|1.85|1.33|11.15|5.86|-1.73|3.74|2.93|6.07|3.48|4.85|12.58|5.35|3.42|5|6.34|4.92|0.84|1.68|0|0|93622388|67200000|948000000|3233894200|2013223220|2012855250|11216826|59.35|5.06|3131
2020-11-01 15:07:26|usa_0860|IPGP|66|202006|202006|55|200612|202009|34.95|71.42|4.96|6.56|5.45|7.72|4.14|3.72|-0.02|0.02|0|0|0|0|21.59|5.24|5.06|5|6.73|2.6|1.6|0.88|0|0|469843119|1248899000|585644000|7843993300|9039361537|9098494100|42758361|169.97|26.67|5960
2020-11-01 15:07:27|usa_0861|HE|146|202006|202006|123|198912|202009|25.16|17.05|1.66|1.43|0.97|1.31|1.61|1.58|1.55|1.02|1.8|2.02|5.53|3.94|3.91|4.73|1|1|4.25|2.42|0.37|0.02|0|0|597991972|1964115000|5366186000|3991443800|3629179764|3633298200|14344961|33.24|-27.12|3841
2020-11-01 15:07:28|usa_0863|CBL|110|202006|202006|98|199312|201806|27.18|21.42|7.61|5.32|2.7|0.04|1.85|0.05|3.32|5.99|-0.59|47.58|9.87|0|1.98|-5.27|2.33|3|6.55|9.28|1.2|3.24|0|0|51515158|275806000|6142044000|3553139900|31537903|30925078|1958024|0.1611|-87.51|594
2020-11-01 15:07:29|usa_0865|DDD|129|202006|202006|85|199312|201503|133.1|225.75|4.98|0.98|4.86|0.99|9.88|1.28|0.18|0.05|-2.47|1.86|0|0|-4.65|-14.23|3.24|7|9.74|33.76|1.47|0.65|0|0|65210895|63922000|133770000|552379300|587766771|567119730|12582893|4.91|-39.75|2472
2020-11-01 15:07:30|usa_0866|SKT|110|202006|202006|105|199312|202003|46.09|5.61|8.12|5.4|4.56|1.34|3.93|1.8|2.85|6.27|1.11|9.95|6.47|23.59|3.5|-1.72|2.82|3|8.27|50.89|0.66|2.78|0|0|19337654|338606000|83489000|2207396000|563637969|558570960|14701092|6.03|-61.05|636
2020-11-01 15:07:31|usa_0867|WLK|66|202006|202006|63|200412|202009|13.91|20.93|1.3|1.46|1.15|1.07|2.04|1.37|0.44|0.63|0.23|-0.25|0.96|1.67|11.61|3.93|2.94|3|3.04|1.72|1.8|1.53|0|0|564610123|1109000000|7349000000|11244454300|8072435360|8081007992|26481417|63.22|-5.12|9430
2020-11-01 15:07:32|usa_0868|AOL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:32|usa_0870|GLPI|33|202009|202009|28|201309|202009|52.56|17.75|13.88|12.24|8.66|7.02|6.58|3.69|-4.34|2.6|2.51|9.78|7.37|8.88|4.97|5.21|3.26|4|3.79|1.09|0.5|1.36|0|0|104493400|105894000|273809000|13795808900|8150343903|7974368760|36541165|36.93|-3.43|648
2020-11-01 15:07:33|usa_0871|DNR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:33|usa_0872|WCC|86|202006|202006|83|199912|202009|15.2|15.95|0.46|0.85|0.34|0.22|2.22|0.71|1.42|1.64|1.9|-43.48|0|0|7.77|2.59|4.35|6|6.24|4.71|1.59|2.47|0|0|81285442|265222000|952834000|7026896800|2202866448|1878905660|25234619|44.02|-7.93|18000
2020-11-01 15:07:34|usa_0874|CR|143|202009|202009|127|198812|202009|23.37|132.77|1.09|1.3|0.97|0.97|2.7|1.93|0.6|0.88|3.38|4.64|2.2|3.35|9.51|1.42|2.88|6|1.25|1.19|1.17|1.51|0|0|165295227|544600000|597900000|3695054000|2912954040|2932605000|14109842|50.13|-37.83|13000
2020-11-01 15:07:35|usa_0876|PPS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:35|usa_0877|VMI|147|202009|202009|123|198912|202009|20.12|18.96|0.86|1.08|0.74|0.96|2.28|2.3|0.62|0.68|2.23|2.67|1.35|1.39|8.84|7.25|3.02|6|2.74|1.14|1.01|0.96|0|0|143489534|443055000|573353000|3055428500|2675321502|2659438880|13374140|124.18|-10.3|9862
2020-11-01 15:07:37|usa_0878|SMG|122|202006|202006|115|199112|202009|37.77|26.83|1.52|2.72|1.07|2.31|4.29|8.54|-16.08|1.73|6.22|4.23|2.13|1.54|6.28|11.93|3.22|8|3.14|1.62|0.91|1.23|0|0|51577236|48300000|533200000|10207107200|8532378000|8731161000|60789579|152.91|50.18|5600
2020-11-01 15:07:38|usa_0879|WEN|146|202006|202006|142|198503|202009|150.71|46.45|1.71|4.21|1.15|3.08|5.35|10.31|11.56|4.93|6.82|5.9|1.91|1.53|3.69|3.89|2.08|3|3.53|3.78|0.99|1.51|0|0|361459844|338002000|1975674000|7037494300|4988483955|5064844330|72384818|22.295|11.59|13300
2020-11-01 15:07:39|usa_0880|AWAY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|418694|19.0412|0|
2020-11-01 15:07:39|usa_0881|CBT|146|202006|202006|140|198509|202009|20.71|32.17|1.01|1.14|0.75|0.74|1.6|2.19|0.74|1.27|4.23|7.69|2.99|3.89|6.44|2.98|2.08|5|1.55|1.62|1.3|1.74|0|0|141743411|162000000|1412000000|3169307800|2034268212|2035695000|11038715|36.03|-20.5|4500
2020-11-01 15:07:41|usa_0882|WPG|30|202006|202006|23|201403|201912|21.5|23.8|6.63|6.03|2.51|0.25|1.71|0.25|2.98|4.71|21.56|73.45|28.21|135.16|1.88|-1.3|2.68|3|14.77|36.71|0.86|1.93|0|0|76121333|127019000|0|3518377700|121345290|145682221|1897538|0.6474|-85.61|851
2020-11-01 15:07:41|usa_0883|MTW|146|202006|202006|121|199006|202009|18.91|46.72|0.37|0.33|0.23|0.19|0.65|0.47|1.22|0.59|-3.82|2.49|8.5|0|6.37|0.73|2.31|5|4|2.41|1.68|1.48|0|0|70268031|128300000|320600000|523222500|290322451|290312359|2846240|8.41|-32.72|4900
2020-11-01 15:07:43|usa_0885|TEX|139|202009|202009|105|199406|202009|70.33|121|0.7|0.61|0.48|0.43|2.46|1.56|0.53|1.38|-2.02|11.78|0.29|2.32|2.96|0.56|2.17|5|6.69|4.09|1.78|1.48|0|0|362358537|508300000|400800000|1994296000|1328096000|1341648000|12145232|19.36|-25.45|9500
2020-11-01 15:07:44|usa_0886|HRC|146|202006|202006|124|198909|202009|19.74|26.94|1.28|2.46|1.11|1.9|2.26|3.37|0.53|1.23|3.7|1.98|2.41|1.04|9.04|5.58|3.07|7|2.11|2.03|0.84|0.28|0|0|171833588|331800000|296700000|7263167100|5561966424|5610452330|46551235|83.51|-20.64|10000
2020-11-01 15:07:45|usa_0887|BIO|145|202006|202006|123|198912|202009|32.75|7.99|1.45|6.41|1.38|6.76|2.04|2.08|0.49|0.06|-0.88|0.84|0|0|8.44|30.22|3.36|4|1.51|1.21|1.07|0.84|0|0|336359538|1031810000|679018000|14704953100|15298028064|15493696680|93439084|515.46|54.91|8120
2020-11-01 15:07:46|usa_0888|MFA|88|202006|202006|83|199906|202003|55.49|1.9|9.59|3.5|9.38|1.65|0.94|0.48|0.11|1.99|-2.99|-44.34|11.32|9.33|8.28|-13.44|0|0|2.77|1.98|0.56|2.62|0|0|227830644|666172000|11337000|5560299700|1214693920|1293100000|16012359|2.68|-62.73|66
2020-11-01 15:07:47|usa_0889|THO|146|202006|202006|123|198912|202009|19.44|21.09|0.55|0.74|0.59|0.57|2.46|2.01|0.08|0.72|1.9|4.09|0.92|1.9|15.71|5.6|3.11|5|4.77|10.69|1.53|3.51|0|0|127759089|538519000|1107649000|5822630500|4668714504|4700660370|83217712|84.58|44.54|22250
2020-11-01 15:07:48|usa_0890|PTEN|115|202009|202009|101|199309|201812|39.99|31.24|2.08|0.9|1.91|0.39|2.09|0.25|0.22|0.46|5.31|69.03|1.57|4.21|7.71|-21.97|1.71|1|6.14|11.44|1.35|3.86|0|0|81746296|303741000|3052528000|1197931900|534306885|533748000|8970979|2.85|-66.67|5800
2020-11-01 15:07:50|usa_0891|UFS|146|202006|202006|123|198912|202009|26.23|164.19|0.93|0.5|0.59|0.31|1.18|0.64|0.75|0.48|8.14|27.62|12.33|6.93|1.48|0.3|2.16|5|2.51|3.29|1.18|1.68|0|0|136220837|124000000|2583000000|2414909600|1449885959|1452731000|20605855|26.27|-26.64|10000
2020-11-01 15:07:51|usa_0892|LSTR|111|202009|202009|107|199312|202009|21.89|27.58|0.76|1.25|0.77|1.27|6.36|6.83|0.56|0.19|4.13|5.06|0.42|0.61|21.75|21.19|4.11|8|2.9|3.63|0.67|0.79|0|0|103945568|257622000|279495000|4693913100|4816783062|4817059140|37331213|125.49|11.47|1333
2020-11-01 15:07:52|usa_0893|JCP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:52|usa_0894|PDM|60|202006|202006|43|200912|202009|28.12|4.6|8.45|6.13|5.26|3.17|1.26|0.88|0.73|0.83|8.29|4.52|4.79|6.19|3.13|10.62|1.76|3|3.73|1.02|0.73|0.59|0|0|28411018|36469000|3553474000|3296925800|1710163321|1716609071|11563697|13.57|-34.19|134
2020-11-01 15:07:53|usa_0895|SSYS|105|202006|202006|95|199512|201909|57.35|235.11|3.45|0.67|3.85|1.2|2.85|0.61|0.03|0|-9.32|-53.03|0|0|1.73|-5.19|3.27|5|12.38|21.02|1.4|0.57|0|0|124105245|313042000|212175000|374207100|687249134|684814990|10554008|12.47|-40.18|2100
2020-11-01 15:07:54|usa_0896|VSTO|29|202006|202006|8|201412|201612|24.85|12.26|1.03|0.89|0.71|0.66|1.29|2.39|0.81|0.91|18.77|24.3|0|0|-7.82|-8.85|4.46|6|7.15|5.69|-0.36|0.2|0|0|63247346|36059000|242806000|1579563200|1171792060|1189752260|24391334|20.18|199.37|4400
2020-11-01 15:07:55|usa_0897|DRQ|95|202009|202009|89|199712|202003|46.32|564|3.04|1.3|3.34|2.29|2.6|0.84|0.07|0|0.91|4.74|0|0|9.51|-2.61|2.76|3|5.12|5.74|1.53|1.17|0|0|190066232|359171000|248525000|509754000|868924964|867169480|7344163|24.76|-51.19|1572
2020-11-01 15:07:56|usa_0900|DSW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:07:56|usa_0901|ASB|147|202009|202009|119|199012|202009|21.15|6.64|5.53|0.27|3.7|1.52|2.09|0.52|1.71|0.57|3.35|27.92|2.35|5.71|4.62|4.27|0|0|2.37|1.91|0.75|1.3|12004310419|26712547000|1661503927|4371927000|422222000|225318500|1937822454|1933308280|16983428|12.62|-37.68|4666
2020-11-01 15:07:57|usa_0903|PGRE|28|202009|202009|21|201409|201912|467.76|172.5|23.33|7.9|12.23|2.14|1.93|0.42|1|1.08|4.95|11.41|3|5.65|0.2|-0.54|1.61|2|1.66|4.48|1.03|1.08|0|0|294818630|515942000|0|5907349700|1561460724|1568738256|21519933|7.08|-46.97|317
2020-11-01 15:07:58|usa_0904|LDOS|59|202006|202006|28|201309|202009|20.96|21.08|1.09|1.49|0.84|1.11|2.99|3.58|0.82|1.41|11.13|0.27|2.64|1.53|8.51|8.67|3.24|4|3.39|1.38|1.52|0.45|0|0|744781818|588000000|1128000000|17099559400|12676559440|12837600000|81468141|89.15|6.53|34000
2020-11-01 15:07:59|usa_0905|BOH|147|202009|202009|123|198912|202009|19.04|11.89|3.03|-1.34|4.55|2.95|3.05|1.49|0.53|0.04|5.72|7.48|2.42|5.3|11.55|13.14|0|0|3.74|5.37|1.05|1.54|9627004302|17423155000|1318868055|3454713000|295748000|-1370920400|2023209804|2012337900|15971470|50.52|-41.21|2112
2020-11-01 15:08:00|usa_0906|BDN|121|202009|202009|135|198612|202009|82.3|5.91|8.05|6.44|4.2|3.24|1.01|0.98|1.03|1.06|-0.67|12.76|6.59|7.35|2.46|8.11|1.87|3|2.5|5|0.61|1.08|0|0|78204242|62256000|3873896000|3631593800|1763724820|1768414010|19001393|10.34|-31.75|337
2020-11-01 15:08:01|usa_0907|OFC|108|202006|202006|111|199212|202009|66.31|23.96|9.22|7.67|3.95|4.37|1.63|1.65|1.75|1.24|-5.59|3.39|5.9|4.64|1.89|3.1|1.43|2|3.25|1.35|0.63|0.97|0|0|21761256|21596000|80465000|4691705500|2660985504|2659510120|15705423|23.72|-20.35|394
2020-11-01 15:08:03|usa_0908|JW.A|147|202006|202006|120|199003|202003|48.9|15.12|2.52|1.41|2.35|0.95|6.14|1.78|0.68|0.87|2.31|2.07|1.2|4.41|10.89|-3.29|3.88|8|2.76|2.85|0.56|0.26|0|0|100175411|101385000|435255000|2479187500|1733852880|1739735280|10979413|30.96|-25.93|6900
2020-11-01 15:08:04|usa_0909|MYGN|100|202006|202006|45|200806|201909|40.36|569.4|8.53|1.54|9.3|1.52|4.34|1.06|0.03|0.24|-0.04|6.82|0|0|-0.32|-15.94|4.45|7|13.99|12.56|1.06|1.44|0|0|172832521|217800000|103000000|980815800|974215792|972784000|9334501|13.04|-55.25|2700
2020-11-01 15:08:05|usa_0911|CHS|113|202006|202006|106|199212|201906|29.76|52.67|1.58|0.11|1.7|0.08|4.42|0.43|0.09|0.5|9.99|14.55|4.93|32.94|18.14|-44.06|4.79|6|9.25|6.77|1.74|2.3|0|0|172676641|124507000|843742000|152777100|128284119|124025840|1779735|1.07|-65.12|17100
2020-11-01 15:08:06|usa_0912|DECK|111|202009|202009|107|199312|202009|28.15|19.98|1.46|2.56|1.61|2.8|2.59|4.96|0.1|0.03|1.48|2.91|0|0|13.51|26.2|4.59|9|11.65|3.39|1.36|1.14|0|0|137829907|626414000|439652000|5578477200|6161380050|6160500010|67122756|220.01|49.3|3600
2020-11-01 15:08:07|usa_0913|KMT|146|202006|202006|120|199006|202006|21.13|36.47|1.11|1.56|0.89|1.28|1.77|1.96|0.54|0.89|0.35|-1.43|2.33|2.76|4.87|-0.28|2.98|5|2.65|5.39|1.42|2.15|0|0|78109869|606684000|1086306000|2935835300|2409165286|2405550680|19585254|28.94|-5.86|9000
2020-11-01 15:08:08|usa_0915|WPX|42|202006|202006|33|201112|202003|21.54|4.64|4.59|2.84|2.57|1.08|0.93|0.59|0.5|0.76|-6.9|-3.41|0|0|-6.45|-10.83|1.89|3|6.58|5.54|2.28|4.57|0|0|180051282|407000000|8421000000|5920997000|2748997020|2742530000|49382877|4.9|-53.73|590
2020-11-01 15:08:09|usa_0916|PRA|118|202006|202006|113|199112|202003|52.09|1601.43|1.77|-1.97|2.8|0.9|1.57|0.57|0.09|0.19|8.67|7.1|2.75|4.6|11.45|-4.56|0|0|1.77|1.76|0.68|-0.12|0|0|1418651842|2962290000|19198000|-1834194900|842808320|842777040|6762294|15.64|-61.16|961
2020-11-01 15:08:10|usa_0917|AMH|34|202006|202006|7|201812|202009|126.86|101.71|21.6|10.9|10.01|7.43|1.24|1.68|0.5|0.55|-4.36|0.72|0.97|0.7|0.13|1.55|1.62|2|2.33|1.54|0.58|0.55|0|0|157993097|32010000|0|12612851400|8576695040|8584219456|50364400|28.48|10.12|1324
2020-11-01 15:08:10|usa_0918|BIG|137|202006|202006|76|200109|202009|28.72|2.62|0.43|0.19|0.43|0.32|2.39|1.41|0.32|0.03|10.05|8.74|2.44|2.52|11.52|58.04|4.5|10|10.06|20.16|1.37|3.4|0|0|64581252|898560000|2390111000|1013147200|1868347600|1905904000|69604599|47.6|125.03|34000
2020-11-01 15:08:12|usa_0919|SLGN|99|202009|202009|95|199612|202009|18.46|14.48|1.05|1.61|0.69|0.86|6.24|3.35|-0.06|2.83|1.65|-2.17|1.24|1.28|6.38|7.02|2.22|4|1.83|1.99|0.63|0.68|0|0|110797250|193800000|1785800000|7331270900|4077278220|4103973240|17146715|36.77|23.77|13100
2020-11-01 15:08:13|usa_0921|CRC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:13|usa_0922|AWI|77|202009|202009|54|200609|202003|34.89|19.05|2.44|3.84|2.02|3.52|4.73|7.44|1.07|1.54|5.03|4.98|1.03|1.16|5.97|-5.3|2.7|6|3.57|2.49|1.66|0.5|0|0|307776712|138800000|549200000|3835932800|3293232838|3302880000|27898198|68.81|-30.22|2500
2020-11-01 15:08:14|usa_0924|H|48|202006|202006|41|201006|202009|56.86|21.09|1.88|1.67|1.8|1.48|1.66|1.5|0.35|0.72|6.77|5.33|1.24|1.44|4.55|4.97|2.55|2|1.63|3.69|1.15|1.85|0|0|901739130|1503000000|3710000000|6250967600|5250967560|5404961358|46894559|53.37|-27.56|55000
2020-11-01 15:08:14|usa_0925|RDC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0926|UPL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0928|USG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0929|OAS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:15|usa_0930|YELP|39|202006|202006|23|201409|202006|407.65|67.09|7.47|0.99|7.38|1.54|6.33|1.88|0|0|1.95|4.93|0|0|-1.75|-1.64|8.09|10|10.02|18|1.08|1.87|0|0|385511676|525693000|294998000|943530900|1469004908|1454777170|21336867|20.09|-41.69|5950
2020-11-01 15:08:16|usa_0933|ROL|146|202009|202009|124|198909|202009|43.47|71.3|2.4|8.5|2.44|8.33|9.54|19.04|0.06|0.18|2.41|0.78|1.4|0.71|25.83|19.13|4.41|9|1.76|2.23|0.54|0.59|0|0|54309298|95440000|406015000|17835278300|17760718310|17761476970|54191008|54.19|59.05|14952
2020-11-01 15:08:17|usa_0934|DNOW|30|202006|202006|23|201403|201912|107.47|22.31|0.56|0.11|0.58|0.21|1.24|0.66|0.07|0|0|0|0|0|-9.51|-46.65|5.48|7|10.92|1.48|1.14|2.2|0|0|131000000|269000000|109000000|227583400|496583384|496392250|6948830|4.54|-60.42|3000
2020-11-01 15:08:17|usa_0935|CVA|118|202009|202009|107|199306|202003|47.79|145.83|3.17|1.88|1.44|0.55|3.45|3.6|3.84|9.02|7.19|10.49|5.55|8.52|2.35|-0.65|1.75|2|2.99|1.66|1.47|1.17|0|0|185469016|34000000|2431000000|3550861300|1022861275|1023000000|7263337|7.75|-55.18|4000
2020-11-01 15:08:18|usa_0936|UE|30|202006|202006|23|201412|202009|34.61|8.45|9.71|6.78|6.37|3.29|4.05|1.15|2.45|1.86|0.67|7.61|4.64|9.05|3.94|5.12|2.68|3|3.61|1.46|1.08|2.02|0|0|279134148|615579000|77957000|2393480600|1134336636|1133303400|8638760|9.72|-50.53|117
2020-11-01 15:08:19|usa_0937|UHAL|105|202006|202006|102|199503|202009|55.88|17.57|1.34|2.51|0.91|1.8|1.66|1.64|1.5|0.86|1.77|-1.32|0.13|0|5.22|5.31|3.19|7|1.49|0.88|0.95|0.67|0|0|523259019|825074000|9006611000|9819141600|6979984644|6979984644|16447213|355.98|-10.41|30000
2020-11-01 15:08:20|usa_0938|LTRPA|30|202006|202006|22|201406|201912|593.37|65.82|3.44|2.62|0.91|0.12|2.09|1.18|1.01|1.59|15.27|78.75|0|0|-1.82|-5.12|4|4|2.1|2.55|0.63|3.36|0|0|708444444|709000000|145000000|2886958300|129958292|129750000|1807652|1.73|-81.62|4194
2020-11-01 15:08:21|usa_0939|DBD|147|202009|202009|104|199012|201612|28.88|18.77|1.23|0.64|1.18|0.15|2.65|1.51|-2.29|-3.03|1.45|-9.61|2.64|0|5.55|-15.65|2.77|7|4.97|12.34|1.29|3.48|0|0|232155349|284100000|205500000|2750415600|593415608|592864000|6269696|7.64|-31.79|22000
2020-11-01 15:08:22|usa_0940|TDS|146|202006|202006|135|198612|202009|77.79|13.17|2.54|0.93|1.66|0.41|1.44|0.44|0.68|0.53|0.4|5.42|1.32|3.66|2.54|2.08|2.91|7|1.41|1.35|0.92|1.46|0|0|628387016|565000000|4600000000|4799612700|2107612708|2120600000|11061504|18.44|-28.53|2900
2020-11-01 15:08:23|usa_0942|SATS|55|202006|202006|42|200806|201812|123.67|7.36|1.45|1.29|1.36|1.28|0.83|0.69|0.56|0.68|-2.02|8.43|0|0|-0.53|-2.21|2.75|4|1.06|2.04|0.79|0.7|0|0|1794322528|2458444000|2525707000|2430329700|2439058215|2436208310|5611699|24.89|-36.25|2300
2020-11-01 15:08:24|usa_0943|TECD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:24|usa_0944|PAG|103|202009|202009|83|199912|202009|14.6|8.63|0.34|0.35|0.17|0.19|1.5|1.25|1.79|1.09|2.23|5.68|1.94|3.4|3.87|6.79|3.99|6|4.49|4.55|1.63|1.93|0|0|38169347|92700000|4716600000|7103423300|3828823292|3831864000|14244392|47.66|2.94|27000
2020-11-01 15:08:25|usa_0946|FULT|143|202009|202009|123|198912|202009|15.17|8.41|3.71|-0.44|3.67|1.78|1.59|0.63|0.7|0.8|3.18|12.19|3.18|5.57|7.82|4.11|0|0|1.92|3.2|0.69|0.79|8380689198|20730051000|952735190|139304000|236943000|3280576100|1510527000|1516862070|10017181|9.33|-42.34|3500
2020-11-01 15:08:26|usa_0947|TK|104|202006|202006|84|199506|201606|21.91|12.79|3.92|1.98|1.43|0.11|1.38|0.43|2.88|4.27|8.75|97.13|3.78|0|2.52|-4.08|1.3|3|3.48|2.54|0.98|0.89|0|0|425673356|476072000|4699797000|4068599500|225469502|225667972|1173422|2.23|-48.23|5500
2020-11-01 15:08:27|usa_0948|KBR|66|202006|202006|55|200609|202006|19.85|57.28|0.42|0.62|0.48|0.55|1.96|1.97|0.24|0.67|2.26|2.73|1.37|1.7|5.2|-0.99|1.93|4|2.7|3.72|1.26|0.99|0|0|888508475|635000000|218000000|3665107000|3182954944|3175120000|34588309|22.36|-6.78|28000
2020-11-01 15:08:28|usa_0949|MDRX|84|202006|202006|62|200406|201912|278.77|8.41|4.25|1.27|3.77|0.77|2.95|1.07|0.43|0.83|0|0|0|0|-10.29|-2.37|3.02|6|7.52|10.58|1.42|0.58|0|0|82604774|199004000|183389000|2163807100|1326567660|1324231480|9833921|8.14|-21.41|9600
2020-11-01 15:08:29|usa_0950|CHH|96|202006|202006|94|199703|202009|23.45|28.09|4.81|6.02|4.11|5.03|13.62|6.89|-3.9|-28.99|5.67|0.57|1.63|1.02|40.26|18.32|4.94|7|2.85|4.57|0.94|2.08|0|0|81048811|314139000|372159000|5684320800|4759080844|4732441840|30578184|85.96|-1.55|1807
2020-11-01 15:08:30|usa_0951|BRKR|82|202006|202006|79|200012|202009|79.02|37.5|2.43|3.15|2.57|3.13|10.99|6.78|0.43|1.14|1.59|-0.45|0.47|0.4|7.9|9.87|4.84|8|1.91|2.01|1.52|1.12|0|0|238088884|796800000|395900000|6322436700|6084838575|6149325000|17573193|39.75|-8.98|7230
2020-11-01 15:08:31|usa_0952|CRS|147|202009|202009|120|199006|202006|35.44|7.05|1.13|0.69|0.9|0.45|1.69|0.62|0.6|0.49|4.93|15.79|3.2|4.41|5.76|-3.91|1.75|3|2.53|2.7|1.54|1.83|0|0|118600763|218900000|1334100000|1346247700|871347672|877128000|8295661|18.16|-64.85|4600
2020-11-01 15:08:32|usa_0953|BAH|45|202006|202006|40|201009|202009|19.42|23.71|1|1.73|0.79|1.54|10.34|12.96|4.23|2.34|8.64|3.1|1.77|1.45|12.35|16.64|8|10|1.63|1.45|1.19|0.64|0|0|345334190|620612000|435726000|12881432400|11467562166|11548534050|61051738|82.98|18.85|27400
2020-11-01 15:08:33|usa_0954|ERIE|111|202009|202009|100|199509|202009|22.55|37.89|2.68|4.47|3.15|4.94|4.62|8.82|0.01|0.08|4.48|2.14|2.49|1.8|16.58|24.12|0|0|0.57|1.5|0.45|0.72|0|0|1531546668|229784000|246572000|10862094200|10995520172|12281151064|17238474|210.28|14.25|5700
2020-11-01 15:08:34|usa_0955|AR|35|202009|202009|25|201309|201912|22.28|45.83|8.2|1.54|5.49|0.26|1.75|0.13|0.76|0.56|0|0|0|0|0.75|-20|1.34|1|8.09|22.17|1.48|9.31|0|0|42160917|0|12500075000|4212488500|738509475|738061500|30678555|2.75|-8.94|524
2020-11-01 15:08:35|usa_0957|DO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:35|usa_0959|OIS|82|202006|202006|60|200103|201603|11.74|55.4|1.15|0.48|0.94|0.19|1.12|0.21|0.4|0.33|-0.33|5.26|0|0|6.07|-45.88|2.71|3|4.73|4.4|1.91|4.69|0|0|71351573|53819000|447445000|367910500|166616814|163360470|2578846|2.73|-79.47|3428
2020-11-01 15:08:36|usa_0961|PBF|37|202009|202009|29|201212|202003|20.45|2.9|0.24|0.2|0.13|0.04|1.87|0.35|1.04|2.23|-7.34|-19.19|5.5|21.09|1.53|-9.36|2.71|1|7.62|11.96|1.76|3.72|0|0|505251778|1282600000|5477700000|4280962600|683662604|690930441|32498303|5.69|-76.1|3442
2020-11-01 15:08:36|usa_0962|SC|34|202009|202009|27|201312|202009|8.27|10.7|6.74|6.85|1.17|0.88|1.37|1.09|6.6|8.12|-2.95|1.14|2.7|4.84|2.46|0.61|0|0|1.97|2.04|1.21|1.44|0|0|180614548|201282000|16645801000|46735496500|5567431490|5818582639|13878871|18.19|-32.89|5175
2020-11-01 15:08:37|usa_0965|ASNA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:37|usa_0966|SPB|146|202006|202006|114|199109|202003|43.84|3.5|1.17|1.24|0.45|0.7|1.07|1.79|0.13|1.95|13.45|18.73|7.88|2.94|-0.73|-1.62|1.53|6|1.6|2.93|0.27|2.01|0|0|1868802862|465900000|487000000|4694898100|2463596000|2469312000|19664732|57.16|8.42|13000
2020-11-01 15:08:38|usa_0967|AAN|145|202006|202006|110|199209|202003|20.32|53.69|0.99|0.91|0.88|0.94|2.03|2.5|0.38|0.19|-0.37|2.94|0.26|0.28|8.84|-13.42|4.6|10|2|3.14|0.84|2.88|0|0|64100116|313057000|507890000|3776259000|3803430015|3825177950|34559255|56.65|-11.84|12100
2020-11-01 15:08:40|usa_0968|VSH|145|202006|202006|124|198909|202009|38.45|23.24|2.19|0.8|2.17|0.93|3.01|1.51|0.43|0.29|2.4|4.79|1.68|2.44|3.24|4.82|2.14|5|4.91|2.81|1.67|1.19|0|0|487740000|757176000|1024330000|1935994200|2252328174|2260296900|13647640|15.57|-8.03|22400
2020-11-01 15:08:41|usa_0970|AXTA|27|202009|202009|23|201412|202009|102.44|55.43|2.29|2.12|1.55|1.39|5.49|3.9|3.09|3.03|-0.47|-0.76|0|0|2.21|1.8|5.05|5|2.02|2.32|1.35|1.67|0|0|587053846|1341300000|1165200000|7984335000|5221035000|5232120000|56449001|22.17|-26.47|13000
2020-11-01 15:08:42|usa_0971|COMM|33|202006|202006|23|201309|201906|51.65|29.13|2.06|1.35|1.11|0.2|3.93|5.91|3.48|7.52|-9.8|-20.14|0|0|0.74|-9.04|4.82|5|3.13|4.99|1.2|1.53|0|0|490099367|823400000|681400000|11954421500|1763974800|1763100000|28021865|9|-23.47|30000
2020-11-01 15:08:42|usa_0972|DLB|71|202006|202006|63|200412|202009|31.62|27.39|4.91|4.71|5.91|5.73|3.34|2.74|0.01|0|2.97|3.18|1.1|1.33|14.08|10.55|5.39|8|2.54|1.02|0.96|0.96|0|0|672941154|1044486000|625024000|5628474000|6665209592|6765531000|29961154|66.28|3.57|2193
2020-11-01 15:08:43|usa_0973|IBKR|59|202009|202009|54|200703|202009|51.85|22.48|12.31|13.54|11.27|10.97|9.95|12.52|0.1|0.39|2.31|0.21|1.36|0.83|7.63|2.03|0|0|0.71|0.73|0.88|0.46|0|0|1540446625|3292000000|62000000|24413232300|20140203258|20140232256|26428908|48.33|-9.91|1815
2020-11-01 15:08:44|usa_0974|ROVI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:44|usa_0975|ZNGA|42|202006|202006|34|201112|202006|141.73|144.18|2.95|5.5|3.55|5.49|2.36|5.65|0.05|0.34|-1.02|-1.29|0|0|-7.41|-1.14|5.32|7|4.3|9.69|0.74|0.04|0|0|955242000|1556214000|160253000|8834723200|8744930880|8726508480|165124540|9.12|56.16|1883
2020-11-01 15:08:45|usa_0976|LPI|40|202006|202006|32|201112|201912|30.97|12.79|5.06|1.87|3.22|0.16|19.77|0.31|5.14|3.35|-8.22|-23.46|0|0|-5.13|-46.9|2.72|2|8.12|9.67|1.57|7.19|0|0|88611000|15747000|1560101000|1359977800|117005140|114336600|4308383|9.8|-79.67|280
2020-11-01 15:08:45|usa_0977|GLNG|70|202006|202006|60|200312|201812|113.34|25.54|18.81|7.1|11.72|1.3|1.98|0.49|1.46|2.11|0.53|4.09|4.56|0|3.3|-7.57|1.1|2|5|7.31|1.31|1.24|0|0|174189768|128661000|3735348000|3289865000|592179000|592179000|14267887|6.055|-2.05|1647
2020-11-01 15:08:46|usa_0979|BOKF|116|202009|202009|112|199209|202009|15.03|9.28|2.1|-3.74|3.32|1.94|1.68|0.69|1.13|0.58|1.9|34.26|2.2|3.96|6.55|3.98|0|0|0.99|1.98|6.32|1.91|12523125157|34973000000|3678965330|13823640000|542625000|-7147451200|3621451758|3599482743|10079597|51.51|-34.92|5037
2020-11-01 15:08:47|usa_0980|AMD|146|202009|202009|123|198912|202009|69.26|110.8|1.69|12.45|1.54|11.44|5.68|25.49|1.69|0.1|0|0|0|0|-2.47|18.11|3.19|9|8.8|2.41|2.41|1.24|0|0|967169477|1771000000|800000000|97153980000|98551980000|100601730000|4387583062|81.99|182.82|11400
2020-11-01 15:08:49|usa_0981|KN|30|202006|202006|27|201312|202009|242.5|87.65|2.16|1.86|1.9|1.77|1.33|1.1|0.25|0.21|0.11|-0.23|0|0|-1.47|1.19|4|5|15.26|3.86|1.1|1.18|0|0|66617926|168300000|224100000|1458052400|1365452390|1364679080|9538023|14.9|-26.26|8500
2020-11-01 15:08:49|usa_0982|ANF|98|202006|202006|93|199612|202003|43.78|18.35|1.39|0.18|1.56|0.28|7.96|1.1|0.14|0.43|6.39|8.71|2.75|5.63|23.21|-12.04|5.35|9|10.99|21.31|1.48|1.85|0|0|382912354|766721000|1709167000|471404900|886830300|899926920|24934338|14.22|-2.09|44000
2020-11-01 15:08:50|usa_0983|NAV|146|202006|202006|138|198512|202006|37.05|16.99|0.54|0.99|0.25|0.52|3.21|4.52|-1.43|-1.45|-2.35|-9.3|0|0|-6.55|-0.62|2.33|6|5.58|1.89|1.9|3.06|0|0|677943200|1648000000|1360000000|8204807100|4289445000|4298067000|98419239|43.11|38.88|13300
2020-11-01 15:08:51|usa_0984|COTY|37|202006|202006|14|201306|201612|57.36|228.88|2.46|2.28|1.5|0.44|7.63|0.69|3.23|2.17|3.97|8.94|3.96|18.52|-3.84|-8.17|5.52|4|4.95|2.85|0.81|1.39|0|0|657200000|308300000|1453000000|10777942900|2065842900|2060910000|44878383|2.7|-74.83|18260
2020-11-01 15:08:52|usa_0985|SPWR|63|202009|202009|57|200606|202009|191.93|33.81|2.6|1.47|2.05|0.99|6.47|64.26|2.98|-86.26|-5.78|-19.5|0|0|-8.95|0.89|1.76|3|10.74|22.06|2.76|2.98|0|0|411920459|324741000|408934000|2694667600|2127438090|2228256180|88047764|12.51|4.17|8400
2020-11-01 15:08:53|usa_0986|PPC|147|202009|202009|43|200912|202009|15.85|19.69|0.61|0.49|0.47|0.31|3.43|1.51|1.29|1.12|-3.89|0.44|0|0|5.43|5.36|2.23|3|3.09|0.91|0.36|1.27|0|0|135827093|768031000|2831083000|5606645800|3646431760|3696624370|12961652|14.965|-52.76|52700
2020-11-01 15:08:54|usa_0987|UNT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:54|usa_0988|BTU|82|202006|202006|7|201803|201912|6.35|3.21|0.57|0.28|0.37|0.06|1.86|0.24|1.41|1.71|79.42|128.51|9.81|24.35|2.19|-52.98|1.58|1|4.91|6.86|1.2|1.91|0|0|545879718|848500000|3229100000|1034340000|224940000|225170000|5908038|2.3|-76.55|6600
2020-11-01 15:08:55|usa_0989|MORN|66|202006|202006|62|200503|202009|37.47|46.55|4.71|5.35|5.33|5.36|5.54|6.34|0.07|0.45|3.12|-0.36|0.84|0.73|16.76|10.14|5.43|8|1.46|0.36|0.84|1.51|0|0|288063905|383200000|300400000|6998073900|6893573932|6938352000|15124483|160.61|8.95|6914
2020-11-01 15:08:56|usa_0990|MRC|43|202009|202009|33|201203|202006|32.36|103|0.61|0.37|0.39|0.13|1.84|1.01|0.88|0.58|4.48|16.99|0|0|0.29|-18.02|4.84|6|4.58|6.09|1.83|2.77|0|0|50272525|40000000|294000000|1075253600|351253608|350960000|3740308|4.28|-64.72|2850
2020-11-01 15:08:57|usa_0991|SEAS|35|202006|202006|29|201303|202006|59.72|17.4|2.56|3.38|1.4|1.64|14.76|169.22|11.27|221.7|5.64|-6.7|2.18|0|0.42|-6.12|7.39|8|13.22|9.77|1.32|3.39|0|0|78468879|375683000|1859238000|3189858800|1541080532|1539993960|30893146|19.72|-25.08|15300
2020-11-01 15:08:57|usa_0992|BRX|34|202006|202006|25|201406|202009|94.75|16.46|9.44|7.55|4.65|3.13|2.17|1.29|2.28|1.98|8.69|7.19|5.54|9.67|2.31|2.71|2.45|3|1.91|4.67|0.85|1.98|0|0|111178774|339305000|0|8434087200|3465865228|3469276370|32667931|11.69|-42.33|477
2020-11-01 15:08:58|usa_0993|SERV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:08:58|usa_0995|MBI|134|202006|202006|114|198712|201606|11.8|75.67|8.24|4.27|5.09|1.42|1.17|1.01|2.12|11.92|9.43|103.18|1.39|0|3.97|-11.62|0|0|7.75|7.17|1.63|1.08|0|0|3980544157|3179000000|37000000|1318975300|378806358|379390542|5918270|6.06|-34.34|93
2020-11-01 15:08:59|usa_0996|MCY|146|202006|202006|140|198509|202009|16.56|12.06|1.08|0.56|1.09|0.62|1.83|1.26|0.11|0.2|3.56|6.16|3.57|6.09|12.19|8.9|0|0|1.58|1.03|0.54|0.48|0|0|370036964|597787000|215222000|2064694000|2290160460|2290160460|8113185|41.37|-25.97|4500
2020-11-01 15:09:00|usa_0997|LBRDA|30|202006|202006|17|201606|202009|97.18|141.81|658.86|1665.92|637.51|1633.7|1.73|2.38|0.07|0.05|-23.05|-19.84|0|0|4.92|1.64|0|0|0.39|0.21|1.2|0.92|0|0|214004185|17162000|425000|26067879800|25511448828|25929391260|20728632|141.81|30.78|56
2020-11-01 15:09:01|usa_0998|ARMK|33|202006|202006|26|201312|202006|34.9|50.93|0.95|0.96|0.55|0.48|3.61|2.31|3.09|3.2|-0.03|-7.05|1.2|1.66|3.48|-2.09|3.25|3|2.66|5.85|0.89|2.64|0|0|272578167|2417255000|2617361000|13533563600|6690207455|6690342350|71987643|26.45|-39.31|283500
2020-11-01 15:09:02|usa_0999|APAM|41|202009|202009|30|201303|202009|37.57|13.28|3.64|3.73|1.92|2.56|59|19.95|1.35|1.3|7.07|9.48|7.41|6.69|38.79|52.09|6.03|9|2.64|1.71|1.82|1.93|0|0|200223832|200400000|119347000|3065207500|3066407540|2178932756|17741022|38.99|36.89|440
2020-11-01 15:09:02|usa_1000|GEF|99|202006|202006|96|199609|202009|33.23|18.62|1.01|1.13|0.83|0.52|2.09|2.11|0.93|2.31|1.24|8.26|2.6|4.34|6.53|3.29|2.57|5|1.61|2.5|1.1|0.92|0|0|71739515|98500000|1634400000|5001921600|2413221624|2413245978|7233024|40.59|10.81|17000
2020-11-01 15:09:03|usa_1001|LC|31|202006|202006|1|201603|201606|519.27|367.21|15.45|2.63|7.12|0.84|2.67|0.45|2.54|1.96|5.33|45.19|0|0|-1.91|-5|0|0|8.6|5.32|0.7|0.91|0|0|526407161|560324000|186104000|1235556500|334121748|331132782|4878079|4.71|-66.13|1538
2020-11-01 15:09:04|usa_1002|PINC|32|202006|202006|15|201309|201706|120.44|359.5|1.52|2.98|2.44|2.75|17.85|28.73|0.07|0.6|0|0|0|0|0|0|6.63|7|6.24|3.46|0.31|0.1|0|0|203842448|99304000|264551000|3985897900|4008073531|4017275780|26108265|32.83|10.31|2500
2020-11-01 15:09:05|usa_1003|TDW|21|202006|202006|-154|202106|198200|0|0|1.15|0.78|0.99|0.58|0.57|0.3|0.49|0.32|16.49|13.73|0|0|-11.26|-17.1|1.35|1|3.6|3.81|1.48|1.33|0|0|321966650|203119000|839912000|351854400|270654560|270453260|948481|6.71|-55.59|5300
2020-11-01 15:09:05|usa_1005|TFSL|63|202006|202006|54|200703|202009|111.32|44.52|17.17|23.55|13.68|13.67|2.34|2.49|0.88|2.27|1.87|6.91|2.46|7.56|1.53|1.64|0|0|0.73|0.35|0.56|0.63|8453325684|9226343000|560556211|843609000|42697000|7028965700|4115394686|4076796711|3075845|14.69|-17.88|931
2020-11-01 15:09:06|usa_1006|SABR|31|202006|202006|22|201409|202003|41.42|10.93|2.86|2.04|1.86|0.67|21.3|6.52|7.65|14.8|3.02|-4.68|3.08|8.6|5.24|-13.07|3.89|2|4.61|16.68|0.99|2.59|0|0|370710517|1306288000|540220000|5452802900|2063436942|1794761430|80578556|6.51|-70.69|9250
2020-11-01 15:09:07|usa_1007|TMST|30|202006|202006|5|201406|201509|22.58|18.52|0.64|0.25|0.54|0.17|1.04|0.3|0.26|0.27|2.91|8.65|1.29|0|-4.98|-19.61|1.92|1|9.56|4.81|2.65|1.37|0|0|30540741|75500000|613900000|225378900|159750000|159750000|878458|3.55|-44.15|2500
2020-11-01 15:09:07|usa_1008|CNA|146|202006|202006|143|198412|202009|22.08|17.54|0.72|0.83|0.7|0.78|0.96|0.7|0.23|0.23|4.29|10.99|2.17|4.87|3.79|3.27|0|0|0.46|0.32|1.02|0.81|0|0|3335553165|2044000000|264000000|8774725200|8138602228|8157280000|8666418|29.99|-39.11|5900
2020-11-01 15:09:08|usa_1009|VEEV|32|202006|202006|28|201309|202009|144.52|131.09|15.7|33.73|17.57|33.56|15.03|20.82|0|0|-1.28|-0.09|0|0|16.39|19.49|7.11|9|4.86|1.31|1.46|0.57|0|0|695508000|1495489000|103862000|39235180300|40707282990|43434842000|203729978|270.05|108.65|3501
2020-11-01 15:09:09|usa_1010|OCN|98|202006|202006|72|199612|201412|31.68|13.76|3.93|7.93|1.74|0.18|1.17|0.42|3.43|19.09|-21.11|-231.71|2.61|0|1.64|-0.38|2.13|2|6.48|1.8|1.11|2.27|1267478278|199530000|237300066|313736000|29695000|8130753000|183053376|182930880|1635193|21.12|-19.45|5500
2020-11-01 15:09:10|usa_1011|RES|146|202009|202009|100|199409|201909|24.98|17.15|1.79|0.49|1.8|0.82|2.93|0.89|0.07|0|2.95|0.12|1.87|0|12.56|-35.4|3.5|5|3.82|4.95|1.13|3.21|0|0|28009656|145619000|307573000|422306500|567924720|560741280|2055264|2.64|-47.54|2700
2020-11-01 15:09:11|usa_1012|SD|62|202006|202006|7|201712|201909|7.88|3.6|3.24|0.6|8.08|0.33|0.48|0.34|-1.06|0.34|23.21|-16.13|0|0|-28.35|-120.86|1.8|1|3.54|1.76|1.84|4.71|0|0|278129308|13473000|283381000|104621600|59177250|58758150|393374|1.65|-65.64|270
2020-11-01 15:09:12|usa_1013|KOS|42|202006|202006|31|201203|201912|99.06|14.63|10.44|2.18|213.19|0.36|3.17|0.87|1.21|4.76|18.69|12.58|16.54|18.53|-3.75|-14.17|2.59|2|3.47|7.44|1|4.79|0|0|345816590|164091000|3378665000|2395080100|395421802|395308242|7916749|0.9756|-80.4|360
2020-11-01 15:09:13|usa_1014|GPRO|30|202006|202006|7|201406|201603|180.7|52.87|1.85|0.91|1.93|0.73|15.58|5.41|-0.3|1.39|-0.61|-1.72|0|0|-19.19|-27.9|7.8|9|16.98|7.52|0.41|1.85|0|0|225753333|79679000|78143000|819347100|673330140|672691410|11047591|4.53|-8.06|926
2020-11-01 15:09:13|usa_1017|CLF|147|202009|202009|127|198812|202009|16.47|93.86|1.32|2.86|1.07|0.61|1.91|3.16|0.95|5.32|1.61|-16.39|2.69|3.74|7.35|-0.59|1.98|1|10.35|18.99|1.7|1.98|0|0|231077344|56000000|4808600000|7129956000|2563055958|2562144960|63528129|6.42|-11.08|2372
2020-11-01 15:09:15|usa_1018|MIK|32|202006|202006|26|201403|202009|12.16|8.54|1.22|0.69|0.71|0.25|0|0|-1.61|-1.76|5.46|8.48|0|0|28.42|11.12|8.33|9|7.43|17.39|1.45|4.95|0|0|243473379|651118000|1964889000|3203143900|1195718936|1194570560|42080057|8.11|-8.79|44000
2020-11-01 15:09:15|usa_1019|ANAT|146|202006|202006|143|198412|202009|15.84|7.17|0.94|0.42|0.98|0.5|0.69|0.3|0.02|0.11|0|0|3.58|4.86|6.04|4.16|0|0|0.12|0.21|0.83|0.66|0|0|637132222|967334000|110313000|1510484600|1815692616|1815685863|2857431|67.53|-45.42|4640
2020-11-01 15:09:17|usa_1020|INOV|28|202009|202009|23|201412|202009|128.69|661.25|5.74|7.42|4.96|6.07|3.69|6.03|-1.17|1.3|-1.04|3.51|0|0|3.85|0.74|5.61|6|4.84|2.79|0.87|0.85|0|0|381600385|120096000|192191000|4880332700|4111710690|3959168250|11081982|26.45|62.44|2662
2020-11-01 15:09:17|usa_1021|ZAYO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:17|usa_1022|RYAM|30|202006|202006|20|201406|201906|18.58|5.95|1.32|0.73|0.61|0.12|19.14|0.31|3.7|1.66|8.08|17.39|3.74|0|8.24|-1.25|2.72|1|12.35|3.85|3.02|3.73|0|0|123635259|48739000|1267288000|1229634800|202711360|202352640|1909356|3.2|-26.88|4000
2020-11-01 15:09:18|usa_1023|FI|34|202006|202006|12|201306|201606|20.4|50.91|2.53|0.32|3.09|0.71|2.21|0.5|0.1|0|2.67|0.74|2.39|0|-2.02|-37.12|4.14|4|2.56|1.16|1.46|0.99|0|0|335432935|192921000|327388000|155338100|347927888|347813620|1906554|1.54|-65.49|3100
2020-11-01 15:09:19|usa_1024|AVX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:19|usa_1025|TMHC|35|202009|202009|27|201312|202009|11.15|15.18|1.66|1.18|1.37|0.5|2.95|0.9|1.97|0.9|-0.33|-9.42|0|0|2.47|2.79|3.4|4|2.1|2.63|1.57|2.58|0|0|304905765|547916000|172160000|5821351100|3188801692|3205650760|31581176|24.59|-5.2|2300
2020-11-01 15:09:19|usa_1027|CVI|58|202006|202006|49|200806|202009|24.4|17.69|0.54|0.5|0.41|0.25|3.54|1.05|2.14|1.38|7.88|8.72|8.66|22.21|9.11|2.42|3.18|2|3.28|2.18|1.89|2.39|0|0|538981202|606000000|2294000000|2504568800|1244568828|1244190000|9035026|12.38|-72.02|1486
2020-11-01 15:09:20|usa_1029|USM|138|202006|202006|111|199212|202009|126.06|14.34|5.78|0.94|5.17|0.64|2.54|0.59|0.38|0.38|0|0|0|0|2.35|3.1|3.12|7|1.15|0.95|0.96|0.83|0|0|216200094|418000000|3172000000|3761710800|2537710751|2569110000|3970792|29.53|-21.42|5400
2020-11-01 15:09:21|usa_1030|CCO|62|202006|202006|48|200512|201712|1269.14|31292.52|2.63|2.24|1.24|0.2|5.99|27.59|-1.42|-2.02|-6.23|-67.96|0|0|-6.57|-20.6|3.47|4|2.46|3.43|1.4|3.89|0|0|308295633|662088000|2522408000|5094467900|467284400|464474000|2316423|1|-64.18|5900
2020-11-01 15:09:22|usa_1031|EPE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:22|usa_1032|ANET|30|202006|202006|25|201406|202009|51.04|22.01|7.28|5.82|8.39|7.3|8.02|5.18|0.09|0|-0.46|2.47|0|0|23.31|26.96|7.72|8|5.2|5.18|1.51|0.35|0|0|1270761778|2781771000|114546000|12950206400|15719230520|16409135140|141539272|206.93|-13.31|2300
2020-11-01 15:09:23|usa_1033|VRTV|30|202006|202006|12|201406|201706|74.41|47.47|0.16|0.11|0.06|0.03|0.99|0.39|1.41|1.3|16.28|17.56|0|0|-0.41|-0.82|7.92|9|4.46|4.55|0.93|2.45|0|0|58129630|112400000|210200000|755111700|201294000|201420600|1179070|12.66|-28.8|8000
2020-11-01 15:09:23|usa_1034|VEC|30|202006|202006|24|201409|202009|11.4|14.96|0.31|0.32|0.27|0.32|2.43|1.64|0.77|0.25|0|0|0|0|14.84|8.53|4.68|5|1.59|1.5|1.8|1.34|0|0|47187481|62719000|30366000|445578800|441541000|446310000|3556421|38|-3.32|7200
2020-11-01 15:09:24|usa_2_0000|ADNT|23|202006|202006|4|201709|201809|147.88|302.38|0.43|0.42|0.23|0.13|1.21|1.3|1.22|3.62|0.52|-12.25|2.89|0|-11|-8.48|2.56|2|5.57|3.69|2.19|3.33|0|0|575000000|1032000000|1592000000|5444016700|1627016652|1627287000|13516986|17.33|-25.36|83000
2020-11-01 15:09:25|usa_2_0001|AGN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:25|usa_2_0002|AGR|147|202009|202009|19|201512|202009|27.06|24.5|3.34|3.84|2.33|2.5|0.99|1.02|1.23|0.58|2.87|12.73|3.62|3.49|3.36|2.69|2.08|2|0.68|0.78|0.39|0.46|0|0|61961113|101000000|25948000000|25018417500|15592417530|15622416000|23091823|50.46|-5.7|6600
2020-11-01 15:09:26|usa_2_0003|APLE|32|202006|202006|21|201503|202006|23.38|16.71|4.35|3.8|3.23|2.29|1.1|0.69|0.34|0.51|6.62|11.55|7.77|12.49|3.21|-0.2|2.26|2|2.97|1.67|0.97|1.35|0|0|62752636|156461000|0|3570885800|2145178796|2145701580|22062517|9.61|-42.04|67
2020-11-01 15:09:27|usa_2_0004|APTV|43|202009|202009|36|201109|202009|13.76|13.77|1.46|2.04|1.28|1.92|5.85|3.36|1.18|0.55|4.36|-3.18|1.45|0.96|20.08|17.73|4.43|4|1.75|2.26|1.58|2.23|0|0|1067275000|2122000000|3573000000|26858928700|24755928672|23672692800|149680683|91.68|4.87|163000
2020-11-01 15:09:27|usa_2_0005|APY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:27|usa_2_0006|ARD|20|202009|202009|12|201709|202009|81.34|2.26|1.56|1.29|0.55|0.5|0|0|-9.88|-17.78|-0.46|4.36|3.51|4.13|5.8|24.18|2.67|3|0.13|0.04|0.95|1.4|0|0|713954856|1230000000|2736000000|8493858000|3320858000|3321420000|662352|14.05|-7.55|16000
2020-11-01 15:09:28|usa_2_0007|ARNC|7|202006|202006|2|202003|202009|9.49|14.18|0.35|0.44|0.24|0.33|1.24|1.81|0.46|1.11|0|0|0|0|7.59|5.52|4.67|5|4.21|3.46|0|0|0|0|286000000|595000000|2864000000|2772764400|2077568235|2076450000|14430422|19.05|0|15400
2020-11-01 15:09:28|usa_2_0008|ATH|22|202006|202006|15|201612|202009|8.7|14.82|-5.99|-6.9|1.22|0.58|0.95|0.45|0.06|0.1|2.45|4.69|0|0|13.22|3.72|0|0|2.45|4.69|0.89|1.72|0|0|62131526316|85409000000|0|-76374936100|6621744000|6710352000|43312985|34.08|-18.97|1325
2020-11-01 15:09:29|usa_2_0009|BF.A|147|202006|202006|122|199003|202009|31.19|31.22|4.98|10.09|4.81|9|8.53|13.96|0.58|1.26|3.07|0.91|1.36|1.11|18.59|21.67|0|0|0.04|0.02|0.75|0.9|0|0|197011450|908000000|834000000|31819825400|30022298250|30146919750|2521960|62.75|9.48|4800
2020-11-01 15:09:30|usa_2_0010|BHF|18|202006|202006|8|201809|202009|12.21|1.23|-8.72|-7.11|0.8|0.24|0.31|0.12|0.26|0.19|3.94|25.24|0|0|1.53|11.39|0|0|4.26|4.69|1.97|1.49|0|0|71273600000|88658000000|0|-82110756500|2502089109|2548328562|19980441|26.91|-33.51|1330
2020-11-01 15:09:31|usa_2_0011|BHGE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:31|usa_2_0012|BKI|28|202006|202006|21|201506|202009|1514|92.61|8.67|12.36|5.71|10.97|5.5|5.57|1.42|0.49|-1.6|-3.42|0|0|3.06|3.96|0|0|1.69|1.3|0.78|1.01|0|0|67379167|228200000|194300000|14637052800|13670932645|13057500000|56710292|87.05|43.45|4900
2020-11-01 15:09:31|usa_2_0013|BKNG|86|202006|202006|73|200206|202009|33.63|28.87|4.78|6.17|4.95|6.33|11.63|17.52|0.62|2.9|1.05|5.19|0|0|-6.42|17.93|4.82|8|8.06|3|1.71|1.33|0|0|2564461221|10404000000|1313000000|71251951000|70049951048|70129326600|626919628|1710.68|-13.95|25000
2020-11-01 15:09:32|usa_2_0014|BPR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:32|usa_2_0015|BRK.B|130|202006|202006|98|199603|202009|23.1|23.38|3.27|1.79|3.31|1.99|1.56|1.29|0.21|0.27|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|42618668103|146592000000|174789000000|472401502100|511260166872|514812006072|1126520251|212.94|3.76|391500
2020-11-01 15:09:33|usa_2_0016|BWXT|46|202006|202006|41|201006|202009|26.47|19.55|2.15|3.03|2.08|2.63|9.9|11.14|1.17|1.72|3.8|1.8|1.22|1.31|20.16|21.99|4.66|7|2.49|1.16|0.8|0.86|0|0|214500953|65294000|656205000|6127298100|5365746114|5385128016|29459162|56.31|-0.99|6450
2020-11-01 15:09:34|usa_2_0017|CABO|26|202006|202006|21|201506|202009|32.38|46.35|5.86|9.54|5.02|8.7|7.56|8.58|1.46|1.31|-0.54|-4.67|0.8|0.49|10.75|9.47|0|0|3.15|1.95|0.27|0.41|0|0|162369217|642552000|1247942000|12440490200|11349911514|11092738862|71203013|1885.43|44.43|2224
2020-11-01 15:09:35|usa_2_0018|CBRE|77|202009|202009|63|200412|202009|26.94|14.82|1.33|0.72|1.02|0.66|5.71|2.4|2.95|0.46|-1.48|2.2|0|0|6|12.78|5.27|7|2.94|2.03|2|1.47|0|0|488372247|1481924000|1888277000|17296447100|15755565133|15845864958|66619203|46.97|-8.03|100000
2020-11-01 15:09:36|usa_2_0019|CC|27|202006|202006|18|201506|201912|90.44|7.3|1.25|1.28|0.77|0.67|10.67|5.23|10.14|6.61|9.17|3.6|2.83|4.78|7.41|-2.38|4.39|4|4.84|7.35|2.57|2.16|0|0|857227273|1031000000|3696000000|6751264700|3434099484|3458804649|25929477|20.91|39.9|7000
2020-11-01 15:09:36|usa_2_0020|CDAY|14|202006|202006|5|201906|202009|151.54|162.06|10.08|14.97|9.25|14.82|4.47|6.12|0.52|0.49|-5.55|-0.51|0|0|0.8|2.89|1.89|2|4.31|6.19|1.58|1.46|0|0|228418182|526900000|167200000|12591602200|12133342335|12516920985|124312589|82.65|67.41|5011
2020-11-01 15:09:37|usa_2_0021|CDEV|18|202006|202006|10|201709|202003|48.91|4.41|13.51|1.65|6.14|0.22|1.65|0.06|0.17|0.4|-67.8|-156.33|0|0|-0.27|-13.14|2.2|2|6.47|6.26|3.38|10.71|0|0|28562347|7214000|3901381000|1266482400|167035580|166990099|4792548|0.6024|-87.38|195
2020-11-01 15:09:37|usa_2_0022|CMD|119|202006|202006|113|199206|202009|37.6|117.7|1.95|2.93|1.78|1.99|3.11|2.76|0.71|1.45|-0.57|-7.65|0.28|0.43|9.84|0.9|3.85|6|2.51|8.83|0.88|1.57|0|0|20366043|277871000|273906000|2798227000|2017039648|2021445712|18669941|47.84|-26.64|3669
2020-11-01 15:09:38|usa_2_0023|CNDT|22|202006|202006|3|201712|201809|27.88|33.61|0.68|0.48|0.43|0.16|0.84|0.57|0.56|1.25|0|0|0|0|-16.39|-21.71|3.76|5|3.01|1.44|1.24|2.01|0|0|415894737|428000000|564000000|2028346000|665335500|665030220|6839926|3.18|-48.87|67000
2020-11-01 15:09:39|usa_2_0024|DOCU|14|202006|202006|-154|202106|198200|0|0|16.47|34.81|14.94|31.59|30.39|74.62|0.57|0.95|-2.79|-0.02|0|0|-191.01|-20.5|7.89|9|4.18|4.5|0.87|0.66|0|0|677502000|674039000|318959000|37254667000|37443958250|37388339500|792392059|202.25|249.86|3909
2020-11-01 15:09:39|usa_2_0025|DVMT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:39|usa_2_0026|DWDP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:40|usa_2_0027|DXC|145|202006|202006|8|201709|201909|26.77|7.09|1.27|0.57|0.83|0.24|2.2|0.99|0.59|2.52|3.46|-11.48|2.08|4.71|6.91|-33.48|2.37|4|2.46|2.61|2.45|2.91|0|0|945586946|5509000000|5105000000|10961373600|4535518995|4527295500|52057864|17.85|-39.49|138000
2020-11-01 15:09:41|usa_2_0028|EAF|103|202006|202006|10|201803|202009|7.69|3.39|3.86|2.39|2.73|1.32|0|0|-5.28|-2.98|15.21|19.97|3.18|2.78|8.34|46.02|2.52|9|4.12|2.81|1.21|0.28|0|0|44200039|187656000|502606000|3352575300|1827569340|1828061136|11927967|6.84|-46.56|1346
2020-11-01 15:09:42|usa_2_0029|EHC|138|202009|202009|100|199509|202009|25.06|24.34|2.05|2.13|1.16|1.4|11.28|4.25|1|2.35|0.82|-1.4|1.92|1.72|10.11|5.77|4.86|10|7.98|2.29|1.25|0.61|0|0|117036313|450000000|2309900000|9963294600|6461994582|6491502000|38447295|64.98|1.27|21564
2020-11-01 15:09:43|usa_2_0030|EQH|16|202006|202006|9|201803|202006|11.08|1.97|-3.75|-4.73|0.87|0.58|0.72|0.49|0.35|0.23|16.09|14.72|3.07|3.51|4.35|0.28|0|0|3.14|4.09|1.64|2.01|0|0|58764642857|84607000000|0|-69981734200|8197727232|8215296000|52018579|18.24|-17.69|7900
2020-11-01 15:09:44|usa_2_0031|EVRG|146|202006|202006|11|201712|202009|23.64|18.41|5.29|4.31|2.85|2.33|1.78|1.35|1.34|1.22|-0.11|-6.33|3.18|3.97|1.72|3.39|1.78|3|3.61|2.04|0.36|0.66|0|0|65128575|176200000|19350300000|21745073600|11527251582|11566632000|93907198|50.82|-23.65|4617
2020-11-01 15:09:45|usa_2_0032|FDC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:45|usa_2_0033|FHB|23|202009|202009|17|201606|202009|15.87|9.84|4.14|0.66|5.44|2.93|1.39|0.69|0.09|0.07|5.45|12.34|3.99|7.19|8.48|6.23|0|0|1.49|5.67|1.01|1.41|17024478000|19361634000|1155837600|816329000|322919000|1263132900|1879174043|1881175244|18690355|14.47|-45.84|2100
2020-11-01 15:09:46|usa_2_0034|FND|22|202009|202009|14|201703|202009|45.32|45.61|2.85|3.72|2.82|3.55|9.8|8.34|0.6|0.22|-0.1|-0.21|0|0|14.65|14.92|7.94|8|5.27|2.67|1.32|2.06|0|0|41166905|271126000|1354885000|7710805200|7772393200|7888856800|76172064|74.8|46.24|7317
2020-11-01 15:09:46|usa_2_0035|FOX|12|202006|202006|6|201903|202009|14.1|17.37|1.94|1.63|1.64|1.4|1.97|1.65|0.47|0.79|0|0|1.64|1.64|11.06|5.82|0|0|0.47|0.63|1.58|1.4|0|0|2936777778|4645000000|2037000000|20021264400|16703264450|16977790000|39722843|27.97|-11.32|9000
2020-11-01 15:09:46|usa_2_0036|FTV|24|202009|202009|17|201606|202009|21.29|41.65|3.68|3.65|3.22|3.02|4.58|2.8|0.78|0.74|0|0|0.47|0.44|15.99|4.3|6|6|2.85|2.19|1.02|1.07|0|0|1161100000|1489100000|727600000|25709099900|21487800240|21647110740|249675377|63.7242|11.09|25000
2020-11-01 15:09:47|usa_2_0037|FWONA|22|202006|202006|8|201612|201812|32.75|13.42|6.87|7.77|4.41|6.43|1.66|1.17|1.03|0.56|-1.03|5.91|0|0|-1.08|-5.95|1.64|1|0.79|0.3|1.17|1.9|0|0|455684211|1767000000|127000000|9673101400|7765101399|7941870000|5250824|33.51|-15.36|3503
2020-11-01 15:09:48|usa_2_0038|FWONK|22|202006|202006|8|201612|201812|34.17|13.77|7.2|8.28|4.66|6.96|1.71|1.27|1.03|0.56|-1.01|5.44|0|0|-1.08|-5.95|0|0|3.78|3.21|1.11|1.88|0|0|455684211|1767000000|127000000|10312662100|8404662123|8595990000|34306103|36.27|-13.33|3503
2020-11-01 15:09:48|usa_2_0039|GDDY|30|202006|202006|12|201706|202006|145.16|78.05|4.42|4.58|3.3|4.26|15.48|25.15|2.88|-9.13|-0.7|8.16|0|0|-1.38|-16.86|5.68|7|3.31|4.52|0.42|1.26|0|0|582668926|772700000|403200000|14378814500|12753159870|12599244650|104673330|75.97|15.14|7024
2020-11-01 15:09:49|usa_2_0040|GDI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:09:49|usa_2_0041|GLIBA|36|202006|202006|11|201712|202009|18.39|11.21|50.02|12.39|40.34|9.46|1.19|1.4|1.43|0.53|0|0|0|0|8.07|8.73|1.29|1|3.73|3.74|1.29|0.94|0|0|1130147333|551595000|1056516000|11396044200|8672769516|8689972920|34771759|81.96|32.04|23079
2020-11-01 15:09:50|usa_2_0042|GTES|15|202006|202006|11|201712|202009|22.99|48.35|2.24|2.14|1.26|1.17|2.25|1.29|2.08|1.19|-7.74|-0.15|0|0|7.06|1.16|4.27|4|0.85|0.11|2.14|1.85|0|0|467338462|639700000|789400000|5908312300|3233194488|3232944288|2272414|11.12|10.43|14700
2020-11-01 15:09:50|usa_2_0043|HEI.A|147|202006|202006|90|199803|202009|32.32|38.01|3.64|7.28|3.38|6.75|4.02|6.57|0.28|0.39|-0.18|-0.15|0.23|0.17|8.21|13.78|2.67|6|0.25|1.44|0.96|1.29|0|0|21120656|395278000|170340000|12992469200|12615955000|12831379000|20600970|93.5|8.34|5900
2020-11-01 15:09:51|usa_2_0044|HGV|22|202006|202006|15|201612|202009|14.62|22.08|2.37|2.3|1.73|1.28|8.32|3.41|2.76|4.19|2.79|-6.72|0|0|15.49|3.49|5.06|3|3.38|2.53|1.72|2.3|0|0|171263158|733000000|542000000|3240926000|1784925950|1783300000|15096873|20.98|-34.44|9100
2020-11-01 15:09:52|usa_2_0045|HPE|25|202006|202006|18|201509|202003|26.73|11.58|0.95|0.86|0.71|0.42|0.84|0.69|0.56|1.2|14|-1.23|2.74|5.56|3.85|0|3.57|5|2.29|2.31|1.38|1|0|0|6543695652|8465000000|5709000000|22157354300|11111040000|11232000000|88086310|8.64|-40.82|61600
2020-11-01 15:09:52|usa_2_0046|HUBB|147|202009|202009|30|201303|202009|20.98|20.12|1.95|2|1.79|1.76|3.65|3.68|0.34|0.72|3.15|3.69|2.32|2.66|13.15|10.88|2.96|6|1.33|0.8|1.1|0.93|0|0|216434615|278200000|489100000|8614786900|7421722660|7430412000|38419755|136.84|3.52|18400
2020-11-01 15:09:54|usa_2_0047|IAC|4|202006|202006|-154|202106|198200|0|0|3.12|2.93|3.92|3.72|2.31|2.2|0.06|0.05|0|0|0|0|0|0|0|0|2.97|2.29|0|0|0|0|2517825500|2936668000|269221000|8020552100|693406420|10197146894|103526277|119.78|0|
2020-11-01 15:09:54|usa_2_0048|IGT|46|202006|202006|40|200912|201912|46.76|64.48|2.17|2.58|0.76|0.57|1.3|2.17|2.58|8.24|11|24.42|5.94|7.19|0|-5.78|2.95|3|2.86|1.64|1.29|2.52|0|0|491865719|1346741000|1691098000|10314536000|2280053958|2278845240|26394825|11.13|-21.67|12000
2020-11-01 15:09:55|usa_2_0049|INFO|63|202006|202006|25|201403|202006|45.2|34.9|5.95|8.57|4.81|7.5|2.91|3.71|0.46|0.58|0|0|0|0|7.37|6.84|3.83|5|1.96|2.24|0.78|1.02|0|0|183711016|156800000|1037400000|36638719300|0|0|0||0|15500
2020-11-01 15:09:56|usa_2_0050|INVH|20|202009|202009|6|201903|202009|148.74|84.82|14.65|13.16|7.52|8.53|1.99|1.89|1.65|1.01|-0.14|-0.64|1.92|2.07|-0.15|1.06|1.87|2|2.59|2.02|0.39|1.2|0|0|211088944|559567000|32201000|23510333700|15689346660|15392266398|99856480|27.99|-5.44|1140
2020-11-01 15:09:56|usa_2_0051|IONS|122|202006|202006|46|200903|202009|149.08|53.92|15.92|5.8|16.08|7.13|87.78|4.81|11|0.59|-6.36|0.76|0|0|-22.22|5.65|3.6|7|8.3|5.83|2.13|0.93|0|0|436923798|2348616000|172618000|5306830600|6618772030|6612252400|41586146|47.45|-20.8|817
2020-11-01 15:09:58|usa_2_0052|IQV|35|202009|202009|30|201303|202009|64.62|173.22|2.56|3.73|1.91|2.8|3.49|5.17|-1.17|2.11|1.64|1.42|0|0|10.85|0.98|5.28|4|2.36|1.25|0.94|1.73|0|0|917852281|1543000000|942000000|41274671000|30217671000|30722087000|165087664|157.63|4.4|68000
2020-11-01 15:09:58|usa_2_0053|JBGS|19|202006|202006|13|201706|202009|100.53|76.4|10.09|8.06|7.19|5.66|1.47|1.04|0.61|0.64|-1.6|3.66|2.56|3.37|0.49|0.96|2|2|1.49|0.81|0.6|0.58|0|0|245204529|710677000|48636000|5077208900|3575351920|3572811620|18295667|26.74|-31.8|1017
2020-11-01 15:09:59|usa_2_0054|JEF|146|202006|202006|143|198409|202006|27.59|7.9|4.13|1.05|4.17|1|1.12|0.48|0.65|0.97|4.78|16.22|1.23|3.28|6.86|3.57|1.09|2|2.03|1.61|1.13|1.32|0|0|10287433092|8426832000|915896000|5504345100|0|0|0||0|4800
2020-11-01 15:10:00|usa_2_0055|KDP|58|202006|202006|50|200803|202009|20.72|33.66|2.94|4.64|2.25|3.47|4.46|1.69|1.13|0.62|43.23|2.64|2.79|2.17|10.04|3.11|5.28|4|3.54|2.14|0.59|0.79|0|0|276705882|149000000|2663000000|52794615100|38838546120|39233400000|133915174|27.6|0.41|25500
2020-11-01 15:10:01|usa_2_0056|KHC|38|202006|202006|20|201506|202006|34.68|20.15|4.03|2.42|2.67|1.44|1.63|0.75|1.03|0.59|-13.39|-19.47|4.54|5.34|5.79|-0.24|3.03|3|1.48|1.68|0.9|1.05|0|0|2001142857|2812000000|6777000000|62790229100|36628850000|36628850000|197300839|29.95|6.29|37000
2020-11-01 15:10:02|usa_2_0057|LEN.B|147|202006|202006|70|200212|202006|12.91|8.27|1.31|1.13|0.78|0.81|1.28|1.08|0.89|0.47|0.1|5.7|1.37|0.7|5.99|8.84|0|0|0.06|0.12|1.63|2.36|0|0|597236944|2262901000|279527000|24529233200|0|0|0||0|10106
2020-11-01 15:10:03|usa_2_0058|LGF.A|88|202006|202006|6|201706|201812|27.19|28.32|1.89|1.27|1.05|0.56|1.76|0.77|-2|1.15|0|0|0|0|-2.4|-1.39|0|0|2.89|4.81|1.29|1.94|0|0|114242669|376100000|276100000|4824367900|2083704000|2084652000|9650165|9.48|1.74|1443
2020-11-01 15:10:04|usa_2_0059|LGF.B|88|202006|202006|6|201706|201812|25.64|26.54|1.82|1.24|0.98|0.51|1.62|0.71|-2|1.15|-1.14|6.34|0.64|0|-2.4|-1.39|3.92|6|3.45|0.63|1.44|2.05|0|0|114242669|376100000|276100000|4656825700|1916656000|1917528000|5720892|8.72|-0.92|1443
2020-11-01 15:10:06|usa_2_0060|LSI|99|202006|202006|96|199609|202009|25.92|19.21|9.25|11.98|6.12|8.38|1.89|2.32|0.79|0.96|-0.32|2.74|5.86|4|4.62|6.26|2.22|3|2.54|2|0.66|0.46|0|0|21369725|9518000|1342972000|6981640000|4939099968|4937805147|37782747|105.27|3.43|1943
2020-11-01 15:10:07|usa_2_0061|LSXMA|34|202006|202006|18|201603|202009|25.18|26.41|4.5|3.47|2.24|1.36|1.23|1.18|0.6|1.29|12.5|-2.61|0|0|6.02|1.52|2.37|4|0.92|1.09|1.55|1.31|0|0|595225806|1924000000|1301000000|27413090700|11394090703|11394090703|18134271|33.17|-20.21|6753
2020-11-01 15:10:07|usa_2_0062|LSXMK|34|202006|202006|18|201603|202009|24.73|26.33|4.46|3.47|2.2|1.36|1.2|1.18|0.6|1.29|12.75|-2.61|0|0|6.02|1.52|0|0|0.67|0.77|1.51|1.34|0|0|595225806|1924000000|1301000000|27382175200|11363175172|11363175172|32516470|33.08|-19.86|6753
2020-11-01 15:10:08|usa_2_0063|LULU|62|202006|202006|53|200706|202009|52.53|77.5|5.58|11.11|6.39|10.8|11.45|20.79|0|0|0.7|0.17|0|0|30.32|30.15|7.27|10|11.39|2.68|1.25|1.44|0|0|446571295|522998000|1424319000|41084735600|41606679900|41762812710|519452975|319.29|62.52|19000
2020-11-01 15:10:09|usa_2_0064|LW|22|202006|202006|15|201609|202006|22.63|27.21|3.21|2.93|2.54|2.52|55|27.7|-27.02|9.14|1.2|0.22|1.18|1.42|19.41|11.74|6.11|6|2.97|3.68|0.5|1.29|0|0|167840000|1032500000|1669900000|11198320000|0|0|0||0|7700
2020-11-01 15:10:09|usa_2_0065|MIC|62|202006|202006|59|200512|202009|126.77|29.55|3.89|3.12|2.18|1.55|1.74|0.86|1.34|1.19|4.54|10.93|10.87|14.88|2.55|1.33|2.08|3|2.52|2.51|1.37|1.31|0|0|136898161|874000000|3561000000|4740008100|2338599099|2335985391|20649049|26.89|-32.71|909
2020-11-01 15:10:10|usa_2_0066|MTCH|111|202006|202006|3|201912|202009|570.12|1038.38|5.08|7.57|5.06|6.46|5.25|7.17|6.5|-2.07|0.67|0.39|0|0|2.71|1.41|3.45|9|4|4.7|0|0|0|0|1391224072|129294000|101647000|32169473400|26734932115|46568391365|293487444|110.65|0|8700
2020-11-01 15:10:11|usa_2_0067|NTNX|22|202006|202006|-154|202106|198200|0|0|5.17|3.74|5.07|3.62|33.23|100.71|0.27|-1.78|-5.62|-5.85|0|0|-144.06|-208.08|8.44|9|5.21|5.2|1.86|2.43|0|0|607408700|719778000|270498000|4786114800|5015670780|4872575920|48328139|24.34|-9.31|6170
2020-11-01 15:10:12|usa_2_0068|NVT|14|202006|202006|10|201803|202009|16.64|20.1|2.15|1.9|1.84|1.44|1.42|1.17|0.35|0.47|6.73|1.93|3.43|3.96|6.4|4.04|4.44|5|1.21|0.92|1.65|1.29|0|0|168800000|235000000|324100000|3978654600|3006054624|3014376000|20210124|17.69|-19.74|9500
2020-11-01 15:10:13|usa_2_0069|NWS|36|202006|202006|25|201306|201909|38.41|54.5|0.83|0.98|0.95|0.91|0.77|1.09|0.05|0.17|1.16|3.07|1.51|1.43|-3.43|-11.84|0|0|0.41|0.14|1.68|1.7|0|0|1884515152|1517000000|3317000000|8805309800|8256309798|8227230000|8321979|13.98|-2.82|23500
2020-11-01 15:10:13|usa_2_0070|NXPI|47|202009|202009|37|201103|202006|73.36|132.83|3.5|4.84|2.81|4.17|8.89|3.93|3.09|1.05|4.26|1.44|1.24|1.2|5.28|-0.07|4.71|6|1.82|1.83|1.51|1.52|0|0|1634159091|3566000000|2312000000|40899976500|34912976490|34839713020|229650579|124.81|15.73|29400
2020-11-01 15:10:14|usa_2_0071|OKTA|19|202006|202006|-154|202106|198200|0|0|22.99|38.85|21.42|36.59|31.35|39.22|0.94|2.53|-4.25|-1.74|0|0|-38.31|-16.6|7.33|6|4.88|5.32|0.72|1.11|0|0|652183059|2514513000|221187000|26095271000|26876767989|26505515770|246327536|209.83|117.79|2489
2020-11-01 15:10:14|usa_2_0072|OMF|37|202009|202009|26|201403|202009|25.36|6.69|7|4.91|1.74|1.08|1.47|1.34|6.38|5.61|-33.93|-18.03|6.12|11.17|1.24|2.94|0|0|2|2.29|2.65|2.22|0|0|1438931030|1944000000|144000000|19784593800|4197593750|4199362500|21255265|31.25|-16.57|9700
2020-11-01 15:10:15|usa_2_0073|OZK|94|202006|202006|91|199712|202009|15.6|10.3|5.85|-1.1|5.25|2.86|2.48|0.67|1.05|0.3|-1.44|-1.54|1.73|4.94|8.92|5.35|0|0|8.41|8.43|1.05|2|4871578362|20723598000|736137149|4946014000|732674000|-937485600|2757748396|2758786680|16153281|21.32|-21.12|2803
2020-11-01 15:10:16|usa_2_0074|PEN|25|202009|202009|20|201509|202009|565.97|667.07|10.04|12.71|10.53|13.02|10.01|11.28|0|0|-1.15|-2.09|0|0|3.89|2.11|8.05|9|7.87|10.51|0.77|0.63|0|0|179699652|268726000|142784000|6747136400|7004755432|6881149190|79383354|194.38|46.55|2700
2020-11-01 15:10:17|usa_2_0075|PK|22|202006|202006|13|201612|202003|14.31|5.81|2.97|2.9|1.88|1.08|0.94|0.44|0.73|0.95|8.77|3.43|10.69|19.02|9.29|-8.14|2.53|2|4.47|10.16|1.38|2.3|0|0|402473684|1274000000|9562000000|6147691000|2353693950|2347650000|55303268|9.99|-59.99|488
2020-11-01 15:10:17|usa_2_0076|PS|14|202006|202006|-154|202106|198200|0|0|12.32|7.25|8.51|4.97|19.78|14.45|1.23|2.82|-5.89|0.14|0|0|-445.53|-17.58|7|7|5.46|5.43|2.4|2.54|0|0|330522455|406465000|123770000|2600109900|2474140716|1835530890|21911193|17.13|1.99|1600
2020-11-01 15:10:18|usa_2_0077|PSTG|26|202006|202006|-154|202106|198200|0|0|3.65|2.4|4.04|2.48|5.96|5.79|0.27|0.66|-3.52|2.07|0|0|-78.8|-15.26|7.95|9|6.8|5.82|1.67|1.41|0|0|788006000|1293115000|266702000|3516254400|4311193600|4263263900|63902661|16.1|-4.89|3700
2020-11-01 15:10:18|usa_2_0078|PYPL|26|202006|202006|19|201512|202009|51.16|90.38|6.21|11.66|6.74|12.16|5.97|13.11|0.13|0.51|1.3|0.07|0|0|11.16|11.47|3.9|5|1.67|1.47|0.86|1.41|0|0|6346086957|13048000000|1717000000|227105259600|231116190000|233283520000|1620533559|197.03|90.31|23200
2020-11-01 15:10:19|usa_2_0079|QRTEA|58|202006|202006|51|200612|201909|17.44|8.75|1.44|0.65|0.97|0.22|1.47|0.58|1.05|1.29|0|0|0|0|5.33|-3.47|3.76|7|1.93|4.53|1.62|1.68|0|0|790327586|948000000|1292000000|8815015300|2992976538|3001240000|47023668|7.18|-38.9|20400
2020-11-01 15:10:19|usa_2_0080|RIG|112|202006|202006|95|199309|201706|64.91|4.95|4.26|2.47|2.95|0.15|1.41|0.05|0.57|0.82|5.15|27.67|2.21|0|2.73|-8.36|2.05|3|7.31|16.57|1.43|2.78|0|0|1333526241|1511000000|18009000000|8048930800|495930826|496243500|25974551|0.8069|-81.95|6600
2020-11-01 15:10:21|usa_2_0081|RVI|14|202006|202006|5|201906|202009|14.09|12.96|4.69|3.18|1.91|1.18|0.73|0.36|1.15|0.72|0|0|0|0|-4.18|1.36|2.67|3|1.39|0.63|1.91|2.16|0|0|49325200|99176000|1613000|656766300|249087120|249087120|1045687|12.57|-66.06|
2020-11-01 15:10:21|usa_2_0082|SNDR|20|202009|202009|14|201703|202009|19.41|22.9|0.89|0.9|0.88|0.99|2.18|1.87|0.27|0.13|-7.51|-6.42|1.1|1.03|11.13|6.36|7.2|8|1.59|0.99|1.25|0.68|0|0|402945667|814100000|1825500000|3877900900|4385600889|4389575000|10289845|24.73|17.71|15650
2020-11-01 15:10:22|usa_2_0083|SPGI|147|202009|202009|119|199012|202009|39.8|36.13|3.22|12.34|3.13|11.99|67.57|196.29|5.64|9.3|4.68|2.88|2.15|0.72|23.95|62.36|3.87|9|1.17|1.05|0.97|1.03|0|0|696230024|3148000000|925000000|87778360000|86760360000|87229140000|282807233|360.6|47.2|22500
2020-11-01 15:10:23|usa_2_0084|SQ|24|202006|202006|3|201912|202009|148.7|262.18|6.22|12.05|6.39|13.37|18.91|37.43|0.47|1.16|0|0|0|0|-16.91|10.34|7.55|8|5.96|5.46|3.32|1.92|0|0|1261099000|4420217000|616507000|69902052800|71910396970|71541018350|1681460763|162.55|171.29|3835
2020-11-01 15:10:23|usa_2_0085|ST|49|202009|202009|42|201003|202009|71.28|70.72|3.62|3.01|2.8|2.29|4.6|2.63|1.89|1.54|0.28|2.35|0|0|5.73|1.53|3.67|4|3.76|0.83|1.3|1.75|0|0|454049283|1610191000|815872000|9143440200|6783506160|6781004040|40844580|43.14|-13.82|21050
2020-11-01 15:10:24|usa_2_0086|STAY|35|202006|202006|27|201309|202006|46.07|41.7|5.34|4.43|2.79|1.94|4.31|3.26|3.52|4.66|8.18|7.97|5.18|4.02|1.93|-0.34|3.48|4|1.52|1.96|0.98|2.47|0|0|194203645|667553000|3487340000|4938428200|2120911095|2121734450|19310836|11.95|-18.37|7900
2020-11-01 15:10:25|usa_2_0087|SWCH|16|202006|202006|12|201709|202009|152.56|156.1|10.71|10.08|5.32|5.23|20.17|15.72|4.08|3.51|2.26|1.75|0.76|0.89|-0.57|0.79|3.42|4|3.01|2.3|0.58|0.7|0|0|91040000|31730000|1630119000|4929186400|3755193113|3807528760|25280996|15.61|-0.06|789
2020-11-01 15:10:25|usa_2_0088|TCF|143|202009|202009|117|199106|202009|14.9|15.28|4.05|-1.5|2.38|1.73|2|0.65|2.16|0.27|3.68|-2.95|2.81|5.99|4.86|2.3|0|0|4.26|2.78|0.9|2.11|10383246705|39210872000|1086946537|9217417000|472240000|-3939843200|3559589792|3542779936|17594670|23.36|-38.64|8209
2020-11-01 15:10:27|usa_2_0089|TEAM|24|202006|202006|3|201512|201609|704.17|929.55|17.94|27.17|18.51|27.99|26.18|78.19|0.51|1.55|-4.24|-0.99|0|0|-12.28|-22.17|7.42|8|2.5|3.38|1.34|0.66|0|0|1135628571|2156041000|315331000|43716586700|45302431580|44882678470|263998995|181.79|48.22|4907
2020-11-01 15:10:27|usa_2_0090|TPR|80|202006|202006|75|200106|202003|24.14|6.41|3.55|1.1|3.8|0.88|7.38|1.9|0.17|1.01|5.97|14.51|3.38|8.64|32.81|-13.91|5.81|8|3.85|4.02|1.24|1.71|0|0|851574675|1434400000|2532200000|5200347800|4335347805|4317006000|98418866|15.63|-31.06|17300
2020-11-01 15:10:28|usa_2_0091|TRCO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:28|usa_2_0092|TRU|30|202009|202009|19|201512|202009|175.24|49.78|6.27|7.16|4.83|5.98|6.04|6.96|2.39|1.57|0.25|0.68|0.39|0.36|4.19|5.3|4.88|6|1.12|0.83|1.3|1.25|0|0|235492593|601000000|273500000|19125239000|16009939000|16152960000|103658090|84.13|6.6|8000
2020-11-01 15:10:29|usa_2_0093|TWLO|23|202009|202009|-154|202106|198200|0|0|14.3|24.35|12.91|22.64|11.07|6.47|0.19|0.08|-3.65|-0.02|0|0|-15.04|-7.85|6.35|4|10.53|6.59|1.25|2|0|0|918069500|3298704000|358060000|34420590600|37286597561|34992515165|505930966|247.09|133.48|3284
2020-11-01 15:10:29|usa_2_0094|UAA|61|202006|202006|56|200603|202003|101.1|45.57|3.08|1.15|3.19|1.13|8.27|3.59|0.28|0.87|-0.14|-2.93|0|0|10.86|-25.33|6.6|9|11.13|4.39|0.72|1.57|0|0|208839361|1079409000|1270895000|5262431300|5101390335|5099778830|82172670|11.23|-42.95|16400
2020-11-01 15:10:30|usa_2_0095|UNIT|19|202006|202006|14|201609|202003|280.38|118.8|8.04|6.73|3.05|1.9|0|0|-3.21|-2.11|2.13|7.32|10.92|6.36|-1.29|-20.78|4.5|5|8.77|5.78|1.02|0.54|0|0|156775900|88269000|0|7254474600|2452342568|2027766265|17800112|10.535|31.14|899
2020-11-01 15:10:31|usa_2_0096|UNVR|34|202006|202006|21|201506|202009|303.58|844|0.7|0.59|0.38|0.33|3.98|1.68|5.1|1.67|-22.26|-20.72|0|0|0.7|0.11|5.92|7|2.83|3.86|1.69|2.46|0|0|241148276|547400000|1101500000|5157861500|2852720000|2862848000|32667061|16.88|-18.69|10300
2020-11-01 15:10:31|usa_2_0097|USFD|23|202006|202006|17|201603|202006|24.38|24.07|0.43|0.4|0.27|0.2|2.43|1.4|1.71|1.5|-4.35|-4.88|0|0|4.41|-0.3|7.37|8|1.88|1.7|0.92|2.35|0|0|293203429|1668000000|2121000000|9724689700|4888400000|4888400000|54484951|22.22|-45.94|28000
2020-11-01 15:10:32|usa_2_0098|VER|38|202006|202006|1|201906|201909|38.88|40.21|13.97|10.67|7.44|5.77|1.21|1.05|1|0.9|-49.27|-5.27|7.02|5.42|-4.82|-4.03|2.12|3|3.08|2.07|0.57|1.66|0|0|188642054|278883000|212354000|12700420200|7006015900|7017095150|57823970|6.5|-33.06|160
2020-11-01 15:10:33|usa_2_0099|VIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:33|usa_2_0100|VICI|15|202009|202009|11|201712|202009|34.01|17.06|18.37|18.12|13.93|10.52|9.97|1.35|0.56|0.73|-12.27|-12.69|5.47|5.23|4.72|3.32|2.1|2|6.8|5.81|1.06|1.24|0|0|759367231|164030000|88089000|19217317900|12541949856|11432917158|115120634|23.37|3.18|140
2020-11-01 15:10:33|usa_2_0101|VIRT|26|202006|202006|22|201503|202009|26.83|7.24|4.18|2.14|1.4|1.02|11.18|3.43|2.95|1.36|-1.72|6.06|4.87|4.17|6.07|11.5|2.81|5|3.09|2.03|-0.54|-0.07|0|0|382536783|670770000|408611000|5939823400|4443095241|2812717089|45325640|23.01|38.23|1012
2020-11-01 15:10:34|usa_2_0102|VSM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:34|usa_2_0103|VST|20|202006|202006|13|201706|202009|38.08|16.84|2.14|1.7|1.3|0.83|1.34|1.14|1|1.32|4.89|6.65|2.93|2.81|1.51|2.96|3.62|5|3.18|1.57|0.3|1.24|0|0|929437500|382000000|13927000000|19422392700|9218251236|9250239682|59836493|18.86|-29.44|5475
2020-11-01 15:10:34|usa_2_0104|VVV|21|202006|202006|16|201609|202009|17.41|16.14|2.35|2.04|1.92|1.54|0|0|-4.56|-10.39|3.46|0.6|1.79|2.37|35.3|16.2|7.29|8|4.29|2.23|1.04|1.89|0|0|197555556|751000000|820000000|4725072100|3522400000|3541440000|26292336|19.04|-12.52|7900
2020-11-01 15:10:35|usa_2_0105|WBT|23|202006|202006|19|201512|202009|39.12|154|2.3|1.66|1.5|0.66|48.66|4.05|5.66|6.96|0|0|0|0|6.8|0.36|5.63|6|6.73|5.19|1.69|2.3|0|0|91623810|139500000|162400000|2229612100|871708992|871656632|10584135|6.16|-63.46|5100
2020-11-01 15:10:35|usa_2_0106|WELL|143|202009|202009|139|198512|202009|27.97|22.12|14.51|7.34|8.03|4.83|1.55|1.43|0.9|0.86|-5.51|0.01|7.88|5.37|4.48|4.21|1.56|2|2.45|2.75|0.53|1.64|0|0|205323378|1603740000|502604000|36020052400|22989332450|23089375890|164022823|55.09|-39.23|443
2020-11-01 15:10:37|usa_2_0107|WFT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:37|usa_2_0108|WH|15|202009|202009|9|201803|202006|29.98|25.64|3.81|4|2.91|3.17|4|4.89|1.67|2.94|5.98|3.68|2.32|1.52|4.94|-1.2|4.44|4|3.02|2.4|1.55|2.15|0|0|338666667|735000000|294000000|6804933500|4704933500|4711650000|43709250|50.5|-2.4|14200
2020-11-01 15:10:37|usa_2_0109|WLTW|79|202009|202009|75|200112|202009|48.73|25.56|1.89|1.63|2.3|2.93|3.36|2.56|0.8|0.53|3.27|0.95|2.45|1.29|9.66|6.46|2.3|3|1.59|2.42|0.85|0.69|0|0|5386392405|17207000000|1883000000|15422904900|26910904866|27146600000|184901082|208.82|7.99|45000
2020-11-01 15:10:38|usa_2_0110|WP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:38|usa_2_0111|WRK|115|202006|202006|23|201412|202009|26.72|11.62|1.22|1.03|0.75|0.51|1.21|0.77|1.06|0.86|3.37|7.27|3.47|3.83|5.13|3.52|2.22|3|2.02|1.96|1.54|0.95|0|0|75706312|291500000|10922600000|18798468500|9015030000|9046296000|104739659|34.74|-6.11|51100
2020-11-01 15:10:40|usa_2_0112|WYND|63|202009|202009|56|200606|202006|7.48|8.85|1.74|2.67|0.81|1.07|2.4|6.85|1.05|-6.63|17.12|11.37|4.24|5.69|6.07|0.1|3.84|5|3.74|1.7|1.75|2.13|0|0|268433333|1276000000|670000000|8005093600|2641093588|2626904000|29014757|30.76|-28.98|22500
2020-11-01 15:10:41|usa_2_0113|XOG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:41|usa_2_0114|YUMC|15|202009|202009|11|201712|202009|30.2|28.93|1.83|2.5|2.05|2.57|5.11|3.72|0|0|2.82|1.72|1.05|0.91|19.96|16.05|5.33|5|1.94|3.1|0.81|0.66|0|0|1540166667|4206000000|3519000000|18218683900|22191683880|20544600000|139819662|52.95|14.15|450000
2020-11-01 15:10:41|usa_2_0115|ZBH|78|202006|202006|75|200112|202009|57.11|850.88|4.58|5.27|4.16|4.01|12.31|2.42|0.74|0.71|1.94|2.97|0.84|0.71|13.93|0.18|4.21|5|2.07|1.46|0.95|1.5|0|0|814720000|713400000|2056500000|35686159800|28167366000|28153752000|126427741|136.14|2.85|19900
2020-11-01 15:10:42|usa_2_0116|ZG|42|202006|202006|5|201203|201306|1219.31|2815.28|9.93|5.75|9.78|5.99|6.21|5.73|0.13|0.5|-4.31|-4.75|0|0|-3.84|-7.58|5.92|6|9.41|0.83|1.06|1.9|0|0|736623821|3536641000|395169000|21518527400|22952294526|22284679180|73035894|101.54|247.58|5344
2020-11-01 15:10:43|usa_2_0117|CPRI|37|202006|202006|32|201203|202003|20.82|4.93|2.92|0.97|2.99|0.58|7.32|1.35|0.27|0.88|4.42|11.09|0|0|32.26|-10|8.06|8|5.14|6.43|0.66|2.77|0|0|429181583|207000000|2182000000|4268204600|2706123600|2692013400|64611227|18|-45.72|17006
2020-11-01 15:10:44|usa_2_0118|LIN|118|202006|202006|113|199206|202009|22.12|56.16|3.05|5.12|2.36|4.7|4.55|2.75|1.3|0.38|1.66|4|1.67|1.58|9.19|3.49|2.69|4|1.13|0.8|0.98|0.81|0|0|339539823|4941000000|27693000000|140029976800|125103976800|125983629020|423153589|238.13|22.92|76662
2020-11-01 15:10:45|usa_2_0119|STX|73|202009|202009|69|200306|202009|13.88|12.57|1.11|1.46|1.09|1.26|4.93|6.94|1.35|2.29|11.28|9.12|3.51|5.28|18.14|17.28|4.54|7|5.4|7.61|2.22|0.31|0|0|1873726027|1664000000|2167000000|15138578000|12659054421|12760930000|143447923|49.27|-12.33|42000
2020-11-01 15:10:45|usa_2_0120|TEL|58|202009|202009|52|200706|202006|23.56|39.51|1.85|2.85|1.72|2.68|2.34|3.44|0.39|0.44|6.77|4.81|2.21|1.92|9.15|-0.7|3.79|5|0.93|1.63|1.43|1.47|0|0|1144618182|945000000|3598000000|35519464000|32318464050|32254200000|159144301|97.74|5.11|78000
2020-11-01 15:10:46|usa_2_0121|UBER|10|202006|202006|-154|202106|198200|0|0|4.33|4.65|4.17|4.59|4.7|6.69|0.08|0.7|-13.23|0.24|0|0|-77.34|-35.54|5.4|6|2.68|3.56|1.04|0.84|0|0|9234428571|7787000000|3287000000|63528668800|63692511360|63434962560|846209296|36.48|19.72|22400
2020-11-01 15:10:47|usa_2_0122|BYND|11|202006|202006|-154|202106|198200|0|0|31.52|25.44|28.14|26.49|21.7|26.59|-0.04|0.13|-3.98|-0.49|0|0|-35.14|-1.16|5.86|7|11.37|12.1|2.5|1.91|0|0|168073889|222334000|84079000|10197232900|10366395136|10312143334|872210782|166.06|11.73|472
2020-11-01 15:10:47|usa_2_0123|LYFT|10|202006|202006|-154|202106|198200|0|0|3.5|1.98|3.42|2.55|4.24|3.74|0.05|0.29|-14.03|-1.29|0|0|-244.89|-55.84|6.4|6|5.94|7.74|1.7|1.64|0|0|2542206571|2775937000|650749000|6484845500|8597688290|8518818150|268682791|27.55|-32.54|5683
2020-11-01 15:10:48|usa_2_0124|CGC|42|202006|202006|-154|202106|198200|0|0|52.61|13.95|43.37|16.2|3.87|1.46|0.06|0.1|-12.37|1.13|0|0|-14.25|-2.49|2.43|1|9.79|12.65|2.89|1.34|0|0|433937978|1491262600|1104601500|4349333500|5310795392|5209090456|47292134|14.32|-37.55|4434
2020-11-01 15:10:48|usa_2_0125|ACB|52|202006|202006|12|201603|201903|743.27|3238.99|74.06|4.23|51.21|2.17|7.88|0.36|0.29|0.25|-9.06|-28.73|0|0|-38.11|-74.13|1.63|1|12.78|23.32|2.03|1.55|0|0|54574563|123916100|692911000|812322700|565108455|516569895|30479802|4.65|-91.17|2380
2020-11-01 15:10:49|usa_2_0126|CRON|26|202006|202006|12|201709|202009|133.32|11.12|196.74|15|199.07|58.57|8.42|1.05|0.04|0|-3.36|0|0|0|43.5|40.51|1.31|1|10.64|13.98|3.44|0.57|0|0|393664021|1323314000|174390000|427665900|1752930864|1748867754|12495863|5.01|-45.22|631
2020-11-01 15:10:49|usa_2_0127|TRTC|45|202006|202006|-154|202106|198200|0|0|61.28|1.49|6.38|0.39|1209.83|0.3|-0.38|0.39|-5.67|-5.41|0|0|-580.89|-69.13|2.13|3|0|0|-0.02|1.01|0|0|2265440|744000|34066000|37336000|14172816|13024774|26965|0.07|-81.31|131
2020-11-01 15:10:50|usa_2_0128|AXIM|36|202006|202006|-154|202106|198200|0|0|4134.55|245.33|3369.83|253.8|43.65|79.78|-2.03|-17.79|-3.46|-17.7|0|0|-2625.71|-3825.32|1.31|3|0|0|-12.2|4.06|0|0|745256|918900|245000|84241000|68791674|78106234|145914|0.608|-13.45|4
2020-11-01 15:10:51|usa_2_0129|LBTYK|69|202006|202006|47|200603|201712|28.52|123.52|3.82|1.47|1.32|1.17|2.37|0.94|4.64|0.95|10.91|54.62|0|0|1.18|32.85|0|0|1.47|1.48|1.14|1.12|0|0|2095285545|7011400000|6172600000|17039196000|12245252546|12581416656|64324032|20.535|-19.66|20200
2020-11-01 15:10:52|usa_2_0130|LBTYA|69|202006|202006|52|200412|201712|126.28|130.82|3.8|1.49|1.36|1.19|2.4|0.96|4.64|0.95|9.43|53.75|0|0|1.18|32.85|2.38|5|1.85|0.69|1.18|1.11|0|0|2095285545|7011400000|6172600000|17321177200|12528500413|12872440416|25958634|21.01|-20.56|20200
2020-11-01 15:10:52|usa_2_0131|MELI|62|202006|202006|49|200706|201909|284.79|3384.5|12.51|18.46|11.48|19.17|21.53|29.76|0.43|0.63|-0.72|-0.18|0.31|0|20.45|-5.59|6.39|7|8.12|4.15|2.09|1.67|0|0|548486777|3294422000|449892000|51809447800|53810080800|53810080800|567305505|1082.48|99.97|9703
2020-11-01 15:10:53|usa_2_0132|CHKP|99|202009|202009|95|199612|202009|67.14|20.5|18.57|7.57|20.15|8.49|12.64|5.03|0|0|4.26|7.2|0|0|25.37|24.41|3.62|7|3.23|7.68|1.18|0.59|0|0|1015390146|1607000000|90700000|15264680000|16871680034|16979974000|119090369|120.34|11.61|5258
2020-11-01 15:10:54|usa_2_0133|ACA|13|202009|202009|8|201809|202009|17.66|18.37|1.06|1.19|1.04|1.11|1|1.13|0.08|0.14|-0.84|-0.77|0.47|0.45|5.69|6|3.88|4|2.07|1.59|0.49|0.36|0|0|112227273|189000000|892700000|2195147000|2129547000|2133956000|11316119|44.09|28.88|6275
2020-11-01 15:10:55|usa_2_0134|ACIU|22|202006|202006|14|201609|202003|21.14|11.32|24.26|1.47|32.08|7.16|3.91|1.33|0.01|0|-8.12|1.96|0|0|-8.27|-9.09|0|0|1.55|2.77|1.02|1.35|0|0|180808616|275956500|6108700|74478600|350097544|350750488|2587838|4.88|-5.09|132
2020-11-01 15:10:55|usa_2_0135|AEGON|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:55|usa_2_0136|AFIN|21|202006|202006|-154|202106|198200|0|0|9.28|7.96|4.05|2.26|0.72|0.42|0.92|1.12|4.38|4.96|11.93|15.55|-1.3|-0.74|2|2|2.68|2.89|0.9|1.89|0|0|99068000|136699000|18718000|2376775700|680468679|679580220|3229623|6.27|-55.09|
2020-11-01 15:10:56|usa_2_0137|AGNCB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:56|usa_2_0138|AHL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:56|usa_2_0139|AINV|65|202006|202006|60|200503|202003|20.19|7.9|21.75|27.97|14.8|6.15|0.95|0.54|0.67|1.76|3.97|4.68|13.39|20.07|2.59|-4.87|1.58|2|3.39|5.07|1.11|2.46|0|0|583847277|35255000|0|2259542600|539693584|539693584|3827400|8.27|-44.57|
2020-11-01 15:10:57|usa_2_0140|APO|49|202006|202006|36|201103|202003|20.37|9.5|5.87|13.33|3.11|5.98|86.66|27.35|3.49|11.6|5.62|-8.81|5.4|5.14|1.65|-0.22|2.34|2|2.09|1.88|1.39|1.38|0|0|2722221956|2376508000|375640000|22522980300|10256239075|10187516500|53342825|44.75|16.64|1421
2020-11-01 15:10:58|usa_2_0141|AQNCN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:10:58|usa_2_0142|ARCC|63|202009|202009|59|200512|202009|15.09|18.6|13.4|48.43|7.3|11.04|1.04|0.85|0.64|1.1|-9.27|8.09|10.67|11.47|6.46|0.31|1.36|2|3.56|1.87|0.99|1.71|0|0|289464708|233000000|90000000|13325850000|5900850000|5900850000|31468908|13.95|-26.47|870
2020-11-01 15:10:59|usa_2_0143|ARES|30|202006|202006|26|201403|202009|39.11|80.84|15.38|13.06|2.06|3.44|10.37|8.96|12.68|10.62|14.18|-8.02|5.27|3.76|1.48|0.92|1.52|2|1.18|3.14|1.53|0.71|0|0|903026926|1148440000|140041000|16035754200|5470277078|5937875848|28507306|40.42|44.86|1200
2020-11-01 15:10:59|usa_2_0144|ATUS|18|202006|202006|11|201712|202009|157.28|84.11|4.05|4|1.69|1.65|6.29|13.08|9.2|22.75|0|0|0|0|1.76|0.71|4.31|5|2.78|5.99|0.88|1.02|0|0|525638867|1952142000|5993701000|39223430400|15074550400|15326116000|141230647|26|-9.34|10700
2020-11-01 15:11:00|usa_2_0145|AUB|98|202009|202009|94|199703|202009|17.85|11.19|4.18|-0.06|3.66|2.56|1.43|0.63|0.79|0.46|0.7|19.63|2.55|4.68|5.34|3.99|0|0|2.15|1.62|0.79|1.25|3505536510|15576098000|525731102|2957014000|156934000|-51384200|1682220756|1682359661|5684948|21.37|-42.79|1989
2020-11-01 15:11:01|usa_2_0146|AUPH|85|202006|202006|2|201109|201203|440.23|380.69|1139.8|4880.85|1072.15|4805.15|82.09|7.06|0.09|0|-11.58|-10.61|0|0|-72.85|-72|1.39|1|5.32|3.31|0.19|1.64|0|0|47438911|286120000|5922000|1573572000|1660144650|1658244480|14079440|14.73|167.16|62
2020-11-01 15:11:02|usa_2_0147|AXGT|21|202006|202006|-154|202106|198200|0|0|0|0|0|0|6.57|3.73|0|0|0|0|0|0|0|0|0|0|4.02|1.11|0.56|1.2|0|0|175367714|55482000|1738000|162811600|218293614|199986864|4970768|4.62|-40.56|38
2020-11-01 15:11:02|usa_2_0148|AY|30|202006|202006|22|201503|202009|136.28|178.81|9.71|8.15|3.31|2.99|1.33|2.16|3.08|4.34|9.77|6.14|5.95|5.77|-0.63|0.23|1.84|2|2.36|1.34|0.79|0.93|0|0|717134773|985501000|0|7975349600|2906824637|2906833220|12227269|28.61|10.76|425
2020-11-01 15:11:03|usa_2_0149|BFA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:03|usa_2_0150|BFB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:03|usa_2_0151|BHC|106|202006|202006|93|199412|201803|90.79|2.33|8.4|3.55|7|0.68|8.77|11.64|3.08|51.39|-4.52|-21.51|2.46|0|10.37|-7.85|2.89|5|5.16|5.44|1.13|1.64|0|0|443795795|896000000|1496000000|29050594300|5515573350|5521362000|69537439|15.54|-28.88|21700
2020-11-01 15:11:04|usa_2_0152|BPY|34|202006|202006|29|201303|202006|72.91|9.11|10.69|10.8|2.56|1.64|0.69|0.43|0|0|-1|8.19|6.34|11.03|7.07|0.96|1.14|2|0.52|3.76|1.03|2.13|0|0|1552516129|1530000000|6772000000|81360940500|11110940481|12097368000|29175709|12.03|-42.47|22000
2020-11-01 15:11:05|usa_2_0153|CBPO|52|202006|202006|49|200806|202009|26.76|29.25|5.08|6.51|5.26|8.44|4.18|2.41|0.11|0|-1.35|-0.23|0|0|16.78|8.25|5.61|5|2.1|1.16|0.81|0.12|0|0|244148077|1040970100|172368700|3326668100|4288214646|4330236680|11122973|111.14|-3.38|2269
2020-11-01 15:11:06|usa_2_0154|CG|41|202009|202009|32|201203|202003|65.89|7.93|9.08|14.03|2.07|6.2|10.77|3.94|14.17|3.4|14.08|2.64|7.77|4.3|1.7|-4.04|0|0|0.66|2.12|1.44|1.21|0|0|3696469231|1316200000|311900000|15133466000|8715165966|8813808961|24920037|24.67|-10.72|1775
2020-11-01 15:11:06|usa_2_0155|CHSINC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:07|usa_2_0156|CLB|103|202009|202009|97|199512|202003|57.12|4.17|3.92|1.83|3.77|1.28|59.63|10.04|4.5|3.91|3.74|6.62|2.15|5.37|20.74|-24.71|3.48|5|6.02|10.56|1.34|4.37|0|0|28011327|15146000|186351000|932486100|678989122|685158740|7028573|15.26|-67.27|3800
2020-11-01 15:11:07|usa_2_0157|CODI|59|202009|202009|53|200703|202006|95.36|10.4|1.29|1.35|0.83|0.8|100.88|1.52|0.53|0.53|2.88|7.44|9.3|7.56|6.19|-1.62|3.83|6|1.59|0.21|1.01|2.29|0|0|66889644|176819000|150229000|2026994000|1236994000|1197806640|4010972|19.06|-7.48|4114
2020-11-01 15:11:08|usa_2_0158|CORICVR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:08|usa_2_0159|CPTA|32|202006|202006|17|201309|201712|37.05|66.18|58.42|140.57|23.62|52.06|135.34|0.24|1.4|2.61|-18.46|-67.75|17.4|63.74|-1.16|-9.28|0|0|0.58|1.42|1.2|1.97|0|0|54430633|95226000|0|204715500|25511451|25511451|330108|9.41|-80.79|
2020-11-01 15:11:09|usa_2_0160|CRSP|21|202009|202009|3|201912|202009|115.96|184.76|212.5|17.36|253.16|70.27|5.35|4.4|-0.07|0|-8.74|-9.7|0|0|-37.93|2.65|0|0|5.16|6.85|3.17|1.64|0|0|486657684|1365990000|73741000|4539320200|5905310196|5137227348|64809176|83.64|100.64|304
2020-11-01 15:11:09|usa_2_0161|CSIQ|66|202006|202006|56|200609|202009|24.15|8.24|1.39|1.16|0.89|0.66|2.08|1.37|1.83|1.49|-16.08|-14.89|0|0|1.74|6.95|2.48|4|7.23|7.41|2.39|1.54|0|0|301020498|578815000|1049881000|3782620700|2072363670|2098741320|81783044|35.1|34.73|13478
2020-11-01 15:11:10|usa_2_0162|CVET|11|202006|202006|3|201812|201909|64.82|53.4|0.84|0.93|0.59|0.66|1.55|2.44|0.55|0.88|0|0|0|0|-19.3|-36.5|5.57|6|9.82|6.08|2.36|2.46|0|0|111828889|414000000|229000000|3819667000|3107666960|2757200000|27651349|24.4|105.21|5500
2020-11-01 15:11:11|usa_2_0163|DB|79|202009|202009|70|200112|201906|526.17|516.17|3.55|-2.07|1.14|0.67|0.75|0.24|4.11|2.55|-0.38|-32.99|2.43|0|0.48|-1.09|0|0|1.05|2.42|1.61|1.36|572362365635|644194105900|146963173708|282334370000|5416410700|-81910038900|17341800000|17732400000|32849641|8.4|9.39|86824
2020-11-01 15:11:12|usa_2_0164|DBX|14|202006|202006|1|202006|202009|293.07|275.14|6.09|3.7|6.09|4.46|14.4|9.91|0|0|-0.74|2.43|0|0|-39.05|4.25|8.56|9|4.44|5.27|1.14|0.35|0|0|971136364|1117600000|1177200000|6843740600|7973640000|8098830000|96786515|19.26|-4.51|2801
2020-11-01 15:11:12|usa_2_0165|DCP|62|202006|202006|55|200512|201909|44.31|25.3|1.28|1.27|0.69|0.32|2.23|0.4|2.45|2.81|-2.95|18.29|10.08|20.95|5.77|-11.65|2.66|3|1.7|1.78|1.49|5.89|0|0|32195000|12000000|8207000000|8240045000|2327286255|2326711000|12794254|11.17|-57.38|2250
2020-11-01 15:11:13|usa_2_0166|DD|146|202006|202006|117|199012|202003|26.43|50.18|1.63|2.74|1.13|1.99|1.56|1.1|0.82|0.52|6.16|15.83|5.45|2.16|7.02|-4.35|1.51|3|1.47|0.87|1.14|1.85|0|0|2842773438|3737000000|9909000000|56714755200|40712322504|40738964000|216343800|55.48|-22.2|35000
2020-11-01 15:11:14|usa_2_0167|DELL|21|202006|202006|5|201906|202009|14.53|21.83|0.96|1.08|0.44|0.5|157.53|235.59|6.89|282.48|22.96|5.05|0|0|-0.49|3.63|4.5|6|0.82|1.14|0.73|0.91|0|0|11675166667|11221000000|8167000000|92706178500|44893700000|45857860000|92597300|60.26|35.55|165000
2020-11-01 15:11:15|usa_2_0168|ELAN|12|202006|202006|5|201812|202003|130.2|118.89|4.24|4.94|3.49|3.9|1.93|1.98|0.34|0.31|-7.54|-13.3|0|0|0.39|-1.25|4.25|4|3.46|5.57|0.96|1.25|0|0|531710000|1391100000|924100000|13843937000|11141249070|11540676000|111052529|27.93|5.04|6080
2020-11-01 15:11:15|usa_2_0169|ENBCN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:15|usa_2_0170|ESTC|13|202006|202006|-154|202106|198200|0|0|18.68|19.4|17.41|17.64|19.01|20.35|0|0|-2.24|0|0|0|-67.87|-36.98|8.5|9|5.34|6.97|0.65|1.14|0|0|258637500|350418000|39454000|8450388000|8694650016|8536217173|91213289|101.41|52.96|1962
2020-11-01 15:11:16|usa_2_0171|ESV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:16|usa_2_0172|ETP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:16|usa_2_0173|ETRN|12|202006|202006|4|201812|201912|107.98|215.91|8.55|6.85|2.41|1.32|5.64|1.19|6.75|2.34|4.45|6.34|23.38|14.18|0.09|-1.81|3|3|7.36|6.6|1.81|3.16|0|0|302164900|202348000|7806935000|11144934200|3658687740|2207070180|38907079|8.46|-41.86|800
2020-11-01 15:11:16|usa_2_0174|FOMX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:17|usa_2_0175|GMLP|41|202006|202006|38|201103|202009|13.39|10.67|6.61|4.64|3.08|0.48|5|0.27|2.11|2.11|5.3|60.26|14.11|41.81|11.15|1.5|2.56|2|1.48|0.69|0.75|1.05|0|0|82511421|32781000|1445722000|1364692200|140682248|140683060|249407|2.03|-78.59|494
2020-11-01 15:11:17|usa_2_0176|GMT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:17|usa_2_0177|HEIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:17|usa_2_0178|HILCOS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:18|usa_2_0179|HMLP|29|202006|202006|25|201406|202009|126.15|8.56|9.22|5.24|5.45|2.41|2.65|0.73|-3.41|-5.33|1.83|16.26|10.84|16.59|10.99|12.47|2.17|3|0.21|0.77|1.18|2.74|0|0|25098308|25623000|630135000|768094600|353167643|353270560|1438502|10.61|-31.86|260
2020-11-01 15:11:18|usa_2_0180|INTNED|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:18|usa_2_0181|JECN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:18|usa_2_0182|JHG|18|202009|202009|14|201703|202009|20.54|49.36|2.15|1.17|2.44|1.76|1.21|0.87|0.06|0.07|10.81|10.6|6.42|6.63|9.6|1.61|4.46|5|4.16|7.05|1.41|1.53|0|0|929791110|1375700000|82500000|2896031800|3940131804|3955212000|29888002|21.72|-3.29|2300
2020-11-01 15:11:19|usa_2_0183|JWA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:19|usa_2_0184|KKR|46|202006|202006|37|201106|202009|32.14|127.19|40.59|29.36|5.98|8.85|1.97|2.03|1.7|2.88|-2.45|-4.1|5.34|1.51|4.32|0.36|1|1|1.62|2.59|1.66|1.09|0|0|2515668884|3605103000|999375000|64197902500|19200898506|19423085174|124020873|34.34|25.15|1384
2020-11-01 15:11:20|usa_2_0185|KSHB|25|202003|202003|5|201606|201709|448.63|99.61|7.83|0.62|7.58|0.49|9.68|0.92|0.11|0.28|-11.48|-32.33|0|0|-22.75|-65.39|5.45|2|0|0|-0.41|2.47|0|0|5131873|11088000|9296000|91481400|0|0|0||0|217
2020-11-01 15:11:21|usa_2_0186|KTB|10|202006|202006|6|201903|202009|60.41|201.67|0.96|1.06|0.64|0.65|21.57|16.23|-8.17|-25.33|0|0|0|0|6.54|0.65|8.6|9|9.82|8.86|1.36|1.45|0|0|165666000|256276000|201719000|2262748500|1377722940|1377730200|12339155|24.2|-31.05|15100
2020-11-01 15:11:21|usa_2_0187|LENB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:21|usa_2_0188|LGFA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:21|usa_2_0189|LGFB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:21|usa_2_0190|MVC|79|202006|202006|63|200406|202003|32.17|5.06|23.4|8.05|20.65|4.64|0.8|0.72|0.28|0.54|4.8|20.29|4|9.32|-0.17|-10.76|1|1|0.75|0.15|0.73|3.16|0|0|41073815|46827800|0|179164900|129393230|129393230|236466|7.3|-13.26|20
2020-11-01 15:11:22|usa_2_0191|NGL|43|202006|202006|32|201109|201909|1835.98|5.24|0.47|0.42|0.18|0.06|240.6|0.24|479.46|-281.87|-0.31|-9.35|13.48|29.8|2.18|-14.49|2.64|3|1.82|1.96|1.1|5.22|0|0|19935925|26400000|3010012000|3840206900|509935932|509935932|2695288|3.96|-71.53|1400
2020-11-01 15:11:23|usa_2_0192|NGLS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0193|NSUS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0194|OAK|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0195|PRE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:23|usa_2_0196|PRQR|28|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.33|2.67|0|0|0|0|0|0|0|0|0|0|1.78|1.32|-0.02|1.09|0|0|87555504|98004900|2364100|147834600|240183533|239601548|595340|4.79|-22.26|154
2020-11-01 15:11:24|usa_2_0197|PRUFIN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:24|usa_2_0198|PSEC|64|202006|202006|59|200506|202003|14.07|11.84|16.6|81.71|9.85|38.05|0.94|0.62|0.45|0.7|-4.99|18.42|12.11|14.31|6.07|-0.3|2.17|2|5.6|5.45|0.86|1.09|0|0|125524266|44561000|0|3989404400|1896298431|1878898655|7311773|5.03|-23.07|8
2020-11-01 15:11:25|usa_2_0199|QURE|32|202009|202009|-154|202106|198200|0|0|95.35|258.52|105.25|269.03|9.92|7.19|0.32|0.16|-17.69|-12.12|0|0|-67.24|-43.87|1|1|4.3|9|1.11|1.41|0|0|175961810|279493000|55440000|1394475600|1638474625|1634791625|16877917|36.83|-8.98|248
2020-11-01 15:11:26|usa_2_0200|QVCN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:26|usa_2_0201|REZI|13|202006|202006|5|201812|202003|17.91|17.52|0.57|0.51|0.39|0.29|1.12|0.91|0.58|0.95|0|0|0|0|5.1|-3.41|6|6|5.09|4.69|2.17|2.19|0|0|190600000|362000000|311000000|2422753100|1357158000|1355233000|7415148|11|-23.34|13000
2020-11-01 15:11:26|usa_2_0202|SANTAN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:26|usa_2_0203|SBBP|26|202006|202006|3|201903|201912|7.24|2.98|10.34|3.31|11.64|4.44|20.44|2.87|2.63|0.15|-10.74|-0.68|0|0|-61.32|-73.42|3.1|5|1.04|1.33|0.07|2.62|0|0|58205465|59909000|944000|84574900|137480910|114034830|1525324|2.1|-13.17|71
2020-11-01 15:11:27|usa_2_0204|SEDG|25|202006|202006|21|201506|202009|42.1|71.15|2.54|5.7|2.81|7.74|7.65|12.92|-0.02|0.02|0.95|0.42|0|0|25.88|21.09|7|8|12.36|8.05|0.19|1.85|0|0|237457217|544836000|263367000|11416164500|11935566930|12522050940|249481787|238.35|120.99|2431
2020-11-01 15:11:27|usa_2_0205|SFIX|16|202006|202006|8|201803|202003|88.11|68.76|1.58|1.99|1.85|2.07|9.41|8.95|0|0|-5.61|-5.68|0|0|7.62|-16.23|9.36|10|12.53|20.75|3.48|2.49|0|0|258445538|286492000|202984000|3303586100|3572301865|3555892527|104093984|34.43|53.93|8000
2020-11-01 15:11:28|usa_2_0206|SGYPQ|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:28|usa_2_0207|SITC|111|202009|202009|107|199312|202009|30.25|45|9.75|7.17|4.24|2.96|1.52|0.85|1.37|0.91|-0.99|-2.9|8.43|11.11|2.33|1.97|1.76|3|3.54|3.43|0.82|1.98|0|0|76807937|57224000|21588000|3439147000|1391148000|1390824000|10210898|7.2|-52.35|361
2020-11-01 15:11:29|usa_2_0208|SLD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:29|usa_2_0209|SNAP|19|202009|202009|-154|202106|198200|0|0|18.36|19.22|19.17|17.4|8.74|17.63|0.17|0.75|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|1991060188|2725005000|444340000|37691175800|38765934760|38288226200|569259128|26.11|62.23|3195
2020-11-01 15:11:30|usa_2_0210|SPLP|38|202006|202006|23|201112|201709|78.38|229.38|0.6|1.74|0.45|0.11|0.74|0.36|0|0|0|0|0|0|4.24|-11.29|3.88|5|0.05|0.51|0.65|2.06|0|0|325504771|107238000|269865000|2448288800|153911005|154088196|73381|6.1739|-51.77|5000
2020-11-01 15:11:30|usa_2_0211|SSW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:30|usa_2_0212|TA|57|202006|202006|54|200703|202009|19.62|5.5|0.04|0.09|0.03|0.03|0.54|0.51|0.47|0.61|-23.3|-44.27|0|0|-3.48|3.24|7.11|9|1.58|4.99|2.17|2.27|0|0|139701655|142786000|2623891000|477916100|162142920|155225760|5286718|19.54|36.85|20930
2020-11-01 15:11:31|usa_2_0213|TGP|62|202006|202006|59|200512|202009|37.73|8.47|9.19|3.9|4.44|1.41|2.01|0.55|5.01|37.87|4.6|16.81|7.33|8.38|5.54|7.01|1.3|2|0.93|0.36|0.73|1.2|0|0|134736817|240342000|2959170000|2286675000|912925650|863753100|2771913|10.5|-31.39|2000
2020-11-01 15:11:32|usa_2_0214|TOO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:32|usa_2_0215|TVA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:32|usa_2_0216|URGN|17|202006|202006|-154|202106|198200|0|0|311.08|411.25|347.29|463.34|6.5|2.98|0|0|-11.9|-2.76|0|0|-50.66|-71.7|1.25|1|5.3|14.46|1.75|2.14|0|0|120952500|125123000|4412000|299716100|424405077|419615370|3684308|19.29|-19.05|186
2020-11-01 15:11:33|usa_2_0217|XENE|28|202006|202006|4|201409|201509|38.93|37.14|49.48|6.77|36.33|12.21|4.49|2.13|0.07|0|-20.16|-28.9|0|0|-29.3|-20.27|0|0|1.01|3.9|1.36|1.22|0|0|83160115|202754000|3376000|192371500|387392436|387220851|1044447|11.07|23.49|104
2020-11-01 15:11:33|usa_2_0218|SNAP|19|202009|202009|-154|202106|198200|0|0|18.36|19.22|19.17|17.4|8.74|17.63|0.17|0.75|-3.25|-0.85|0|0|-57.47|-31.44|3.31|6|7.53|4.27|0.5|1.81|0|0|1991060188|2725005000|444340000|37691175800|38765934760|38288226200|569259128|26.11|62.23|3195
2020-11-01 15:11:34|usa_2_0219|SPOT|15|202009|202009|-154|202106|198200|0|0|4.31|5.36|4.49|5.32|37.87|15.88|0.94|0|1.23|0.36|0|0|-24.19|-15.79|7.11|8|2.03|1.52|1.65|1.4|0|0|1923179808|2231869000|858123200|43756055500|45987924534|45252136953|377867347|242.57|112.78|4405
2020-11-01 15:11:34|usa_2_0220|SINA|83|202006|202006|75|200103|201912|118.67|22.01|5.28|1.48|6.92|1.37|2.98|1.08|0.23|0.79|0|0|0|0|5.13|-1.73|2.92|6|5.52|2.84|1.68|0.54|0|0|1058952280|2631075000|271249000|3117071000|2545252957|2675268850|36188335|42.61|10.47|8300
2020-11-01 15:11:35|usa_2_0221|LYV|62|202006|202006|37|200809|201712|1066.05|2128.5|0.72|1.68|0.59|1.42|4.68|34.23|1.71|14.32|-2.79|-5.27|0|0|-3.46|-14.88|4.58|5|5.54|6.85|1.15|1.27|0|0|1249312441|3290052000|2542314000|13652214600|11450744628|11406067332|126456232|53.88|-16.24|25900
2020-11-01 15:11:36|usa_2_0222|ZM|10|202006|202006|6|201903|202009|14757.83|590.91|53.46|106.95|51.3|100.79|46.41|109.35|-0.29|0|-1.69|0|0|0|8.35|25.91|8.6|9|2.91|3.55|-1.82|-1.82|0|0|846107000|1481939000|156586000|129610544100|131056393857|136965075693|5117861215|460.91|724.23|3427
2020-11-01 15:11:36|usa_2_0223|PTON|8|202006|202006|-154|202106|198200|0|0|7.71|15.58|6.52|12.01|8.49|18|0|0|-13.32|-7.19|0|0|-16.24|-6.2|7|8|5.93|4.19|0|0|0|0|1305840000|1755000000|734900000|28443483900|30198483900|28233899088|2950296856|99.24|295.38|3694
2020-11-01 15:11:37|usa_2_0224|WORK|10|202006|202006|-154|202106|198200|0|0|24.6|20.21|24.09|18.46|19.42|17.18|0.21|0.74|-0.32|-0.75|0|0|-59.71|-31.69|7.8|8|5.54|9.38|-0.35|-0.36|0|0|1002870714|1533352000|284640000|13708186300|14565252000|14436098580|275313741|25.58|38|2431
2020-11-01 15:11:37|usa_2_0225|PINS|11|202009|202009|-154|202106|198200|0|0|12.53|18.97|12.73|17.48|7.5|13.2|0|0|-7.37|1.73|0|0|-171.96|-20.33|7.6|8|3.13|3.41|1.59|1.76|0|0|1456100000|1649115000|248256000|23889621900|25538736930|24355452870|637957834|41.51|56.94|2217
2020-11-01 15:11:38|usa_2_0226|CRWD|10|202006|202006|-154|202106|198200|0|0|35.95|43.8|32.41|39.85|24.1|34.36|0|0|-3.89|0|0|0|-55.88|-15.14|7.6|8|2.36|4.39|1.12|1.12|0|0|715571714|1064734000|193757000|26112855400|27144984960|26835508800|519308984|123.84|182.89|2838
2020-11-01 15:11:38|usa_2_0227|MDB|16|202006|202006|-154|202106|198200|0|0|19.07|29.03|17.8|26.12|80.11|279.33|3.63|19.42|-0.71|-1.06|0|0|-44.96|-28.86|7.08|7|10.32|13.38|0.56|1.19|0|0|488217357|974896000|102635000|13410196400|13447218719|13341254333|155649627|228.47|114.77|1813
2020-11-01 15:11:39|usa_2_0228|SHOP|27|202009|202009|0|202009|202009|651.57|651.57|20.69|58.18|20.42|50.02|13.95|20.19|0.01|0.12|-4.4|-1.89|0|0|-8.27|-2.15|7.05|7|3.76|1.31|1.22|1.78|0|0|1390282583|6121161000|221719000|119341814200|124712523234|125569567500|2151420005|1022.97|235.54|5000
2020-11-01 15:11:39|usa_2_0229|NET|8|202006|202006|-154|202106|198200|0|0|23.75|33.97|21.07|29.83|10.57|15.02|0.07|0.44|-6.25|-5.86|0|0|-25.22|-17.96|7.25|7|2.56|3.72|0|0|0|0|537390500|1069091000|160699000|11849971700|12540709440|12290120260|203115349|41.06|121.11|1535
2020-11-01 15:11:40|usa_2_0230|LVGO|11|202009|202009|-154|202106|198200|0|0|24.82|53.44|22.77|42.88|10.43|25.68|0.18|0.73|-14.63|-6.14|0|0|-45.39|-6.99|7.6|8|5.89|9.84|1.77|1.6|0|0|374943875|796898000|32462000|13833072300|14227035270|13710334800|314365464|140.05|703.04|615
2020-11-01 15:11:40|usa_2_0231|MRNA|11|202006|202006|-154|202106|198200|0|0|111.08|238.09|117.91|233.77|5.88|9.47|0|0|-2.05|-7.34|0|0|-35.59|-29.17|0|0|5.41|7.67|0.29|0.48|0|0|1291687000|2717013000|321985000|25200010200|27824368975|26922603625|725917029|70.75|344.41|975
2020-11-01 15:11:40|usa_2_0232|CODX|18|202006|202006|1|202006|202009|86.68|71.53|752.63|14.93|633.28|11.34|20.52|11.44|0.93|0|-16.19|-3.59|0|0|-199.99|64.8|2.2|10|5.59|24.64|-0.18|-4.58|0|0|4372907|18550400|473400|363093500|384178428|396178398|58050461|13.59|1219.42|39
2020-11-01 15:11:41|usa_2_0233|ALT|60|202006|202006|1|200606|200609|122.79|117.34|11.74|83.91|10.86|49.91|4.52|5.46|0.16|0.01|0|0|0|0|-69.92|-65.2|6.95|7|4.22|6.33|1.25|0.49|0|0|18528223|80226300|1686700|354841400|350511480|236107080|20673684|13.2|530.77|25
2020-11-01 15:11:42|usa_2_0234|ADPT|10|202006|202006|-154|202106|198200|0|0|52.63|65.46|48.58|66.35|8.73|12.46|0|0|-6.24|-5.17|0|0|-40.3|-25.46|2.6|3|2.41|3.84|0.5|0.45|0|0|472043714|570380000|64452000|6033267600|6236009694|6194664468|48194987|48.63|57.38|453
2020-11-01 15:11:42|usa_2_0235|BNTX|8|202006|202006|-154|202106|198200|0|0|81.22|114.23|83.51|113.13|19.27|24.36|0.16|0.12|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|541519883|646644800|188645400|15921158600|16107986405|16086137417|173761655|69.23|402.78|1310
2020-11-01 15:11:43|usa_2_0236|VIR|8|202006|202006|-154|202106|198200|0|0|135.56|50.73|156.82|50.34|7.31|7.74|0|0|-3.44|-6.91|0|0|-120.61|-74.05|0|0|2.62|5.7|0|0|0|0|344437833|552380000|31488000|3809401000|4041571343|3947287431|49993452|34.33|139.38|253
2020-11-01 15:11:43|usa_2_0237|GHG|14|202006|202006|10|201803|202009|35.43|36.04|8.59|8.82|12.09|10.28|5.85|5.03|0.02|0.04|0|0|0|0|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|214274155|115221500|89044600|1304001200|1388612610|1400448141|1036464|13.59|35.9|2657
2020-11-01 15:11:44|usamicro_0000|CANN|45|202006|202006|1|201709|201712|26.37|43.2|48.37|3.87|43.47|2.53|519.72|19.34|4.12|-0.58|-2.89|-6.08|0|0|-478.4|-1738.08|3.37|7|0|0|-6.04|0.33|0|0|1341280|1170500|3038500|16714700|15707761|12308638|38364|0.2675|-59.56|76
2020-11-01 15:11:44|usamicro_0001|TLRY|14|202006|202006|-154|202106|198200|0|0|84.04|4.93|80.23|2.67|19.1|4.91|0.62|3.65|-10.45|-26.6|0|0|-39.11|-71.98|1.67|1|8.22|17.89|2.98|2.33|0|0|162047182|137211000|194001000|989066900|646185870|605102490|24363356|4.85|-80.4|1646
2020-11-01 15:11:45|usamicro_0002|CTST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:45|usamicro_0003|TGODF|14|202006|202006|-154|202106|198200|0|0|21.57|8.95|19.81|5.97|4.43|0.46|0.05|0.18|-23.35|-37.59|0|0|-56.18|-80.7|1|1|0|0|2.59|1.84|0|0|74147033|13748000|152882200|86418600|83216048|65228254|112639|0.19|-87.74|313
2020-11-01 15:11:45|usamicro_0004|AXSM|24|202006|202006|-154|202106|198200|0|0|0|0|0|0|46.24|17.22|0|0|0|0|0|0|0|0|0|0|6.15|10.25|1.73|2.92|0|0|53994941|190682100|30400|2486115800|2655309375|2643432000|33882885|71.25|194.19|43
2020-11-01 15:11:46|usamicro_0005|NBEV|30|202006|202006|-154|202106|198200|0|0|3.36|0.58|2.71|0.57|9.83|1.75|0.43|0.21|-12.02|-21.91|0|0|-61.4|-70.5|5.68|9|12.7|7.62|3.69|1.04|0|0|18653352|40672000|65941000|149877900|170252933|160895190|2973302|1.73|-38.79|934
2020-11-01 15:11:46|usamicro_0006|APPS|70|202009|202009|2|202003|202009|60.46|107.74|4.96|17.31|4.21|14.78|9|30.53|0.35|0.2|-7.84|-1.51|0|0|-126.37|36.74|3.94|9|5.22|4.31|1.22|2.47|0|0|6907583|32967000|13487000|2890550100|2903943054|3048355920|185485328|32.74|427.64|207
2020-11-01 15:11:47|usamicro_0007|TEUM|77|201906|201906|-154|202106|198200|0|0|4.46|1.53|3.31|0.79|8.57|0.55|-1.06|0.14|-6.84|-1.54|0|0|-356.54|-16.58|0|0|5.16|9.9|0.92|1.96|0|0|2546509|3377600|7389900|113666800|93953444|75175560|677610|0.6768|-47.53|138
2020-11-01 15:11:48|usamicro_0008|INSG|82|202006|202006|23|200409|201006|48.19|63.67|1.62|4.67|1.3|3.55|4.71|40.73|-0.23|-4.21|-8.4|-0.61|0|0|-52.02|-99.36|4.27|9|10.57|27.75|1.84|2.41|0|0|50522450|42100000|23150000|1136793100|1001229888|995748936|23394108|10.32|113.99|938
2020-11-01 15:11:49|usamicro_0009|CVRS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:49|usamicro_0010|KRYS|16|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.54|2.73|0|0|0|0|0|0|0|0|0|0|4.26|9.13|1.1|1.19|0|0|110514429|297174000|15770000|549365500|846539505|791426895|5674029|43.05|23.97|53
2020-11-01 15:11:49|usamicro_0011|PCMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:11:50|usamicro_0012|CFMS|26|202006|202006|-154|202106|198200|0|0|3.05|1|2.9|0.76|5.1|7.69|0.58|2.92|-17.03|-9.6|0|0|-61.18|-69.5|6.14|9|5.51|0.74|0.76|1.29|0|0|51664783|18168000|19029000|71448700|63736765|57106696|388066|0.8375|-53.9|271
2020-11-01 15:11:50|usamicro_0013|MEIP|70|202006|202006|2|201703|201709|82.17|44.67|103.26|5.94|123.93|9.83|7.47|4.49|0|0|-15.07|-16.18|0|0|-71.72|-70.75|2|6|1.42|5.86|1.81|2.22|0|0|37462971|182630000|1084000|168438600|351068640|331765200|2862238|3.12|85.29|51
2020-11-01 15:11:51|usamicro_0014|APYX|82|202006|202006|75|200012|201909|87.65|4.27|3.71|4.91|4.17|6.37|4.29|2.41|0.11|0|-3.66|-6.07|0|0|0.44|-22.86|4.38|5|1.07|1.54|-0.19|1.56|0|0|10274116|46156000|7426000|115142800|161090949|161016060|307885|4.71|-30.35|266
2020-11-01 15:11:52|usamicro_0015|AMSC|115|202006|202006|40|200912|201912|66.39|52.53|11.45|3.21|11.86|4.33|3.6|4.81|0.03|0|-7.72|0.05|0|0|-28.83|-22.7|1.54|3|9.8|9.61|1.43|1.09|0|0|48507603|50969000|11595000|283097600|334066632|314056720|4203760|14.48|84.69|242
2020-11-01 15:11:53|usamicro_0016|PROV|97|202009|202009|93|199706|202009|19.58|13.68|5.76|2.63|2.24|2.27|1.03|0.71|2.11|1.09|13.09|-2.55|2.41|4.71|2.82|3.08|0|0|1.11|0.46|0.56|0.43|841700271|892969000|64901825|70883000|10254000|153699500|88551470|89091730|114189|11.9|-43.56|178
2020-11-01 15:11:54|usamicro_0017|ZYNE|26|202006|202006|-154|202106|198200|0|0|225.3|91.85|271.02|202.81|2.73|1.3|0|0|-30.58|-57.19|0|0|-69.02|-73.16|0|0|14.65|14.98|5.11|0.96|0|0|51317239|77006000|868800|19828700|96834712|86391993|1720349|3.31|-57.18|28
2020-11-01 15:11:55|usamicro_0018|INS|142|202006|202006|133|198706|202009|25.1|35.12|1.32|8.82|1.77|9.81|2.4|8.57|0.11|0|4.4|0.23|0.17|0|1.9|27.89|3.49|9|0.68|10.21|0.66|0.5|0|0|5724163|32316000|4253000|315580500|347896500|351560620|1631225|38.98|-6.16|530
2020-11-01 15:11:56|usamicro_0019|XBIT|27|202006|202006|3|201912|202009|0.96|1.18|0|0|0|0|4.34|1.61|0|0|0|0|0|0|0|0|0|0|8.71|6.1|1.03|2.77|0|0|88597480|229703000|24882000|323700800|551651366|550862949|3629019|19.09|84.26|78
2020-11-01 15:11:57|usamicro_0020|ALOT|146|202006|202006|142|198412|202006|33.82|118|1.39|0.56|1.56|0.46|2.06|0.78|0.05|0.28|3.87|25.79|2.22|3.54|6.78|-0.49|3.76|8|0.13|1.09|0.62|0.83|0|0|12258630|11235000|13007000|66068400|56225090|56271700|92498|7.9|-47.78|365
2020-11-01 15:11:58|usamicro_0021|MSON|117|202006|202006|81|199603|201606|38.79|13.21|1.69|3.18|1.78|2.78|2.33|1.39|0.1|0.3|-0.98|-18.38|0|0|-6.03|-11.87|4.32|7|0.34|3.13|0.4|2.17|0|0|5954988|37978800|8403100|209515800|203743062|201282108|901666|11.73|-41.64|254
2020-11-01 15:11:59|usamicro_0022|TRNS|133|202009|202009|110|199303|202009|28.39|32.2|0.61|1.45|0.49|1.3|2.74|3.11|1.25|0.32|1.89|-0.25|0|0|5.63|7.97|4.31|8|0.11|0.75|0.81|0.58|0|0|320436|962000|29155000|239546200|217775180|220160200|726290|29.3|14.41|772
2020-11-01 15:12:00|usamicro_0023|LFVN|82|202006|202006|33|201206|202009|28.94|15.28|1.72|0.67|1.73|0.76|18.33|5.17|-0.27|0|1.12|2.99|0|0|-204.16|38.32|6.95|10|2.92|4.06|1.15|2.37|0|0|8517350|22138000|8126000|149760500|171898526|176463400|902779|12.07|-13.19|247
2020-11-01 15:12:01|usamicro_0024|KALV|27|202006|202006|-154|202106|198200|0|0|414.08|16.44|581.31|24.19|2.61|4.14|-0.01|0|-35.68|-5.87|0|0|-96.64|-30.98|0|0|1.84|2.2|2.18|2.75|0|0|53679960|64331000|3499000|243858800|307721684|307174406|1559273|17.21|32.18|56
2020-11-01 15:12:02|usamicro_0025|SESN|31|202006|202006|3|201612|201709|18.74|7.52|18.96|4.03|23.71|4.96|3.46|4.19|0.35|0|-32.73|5.04|0|0|-68.59|12.98|0|0|4.45|1.36|1.8|1.3|0|0|35299966|37741000|185000|126299200|163278780|157596600|3801257|1.4|9.82|25
2020-11-01 15:12:03|usamicro_0026|DLA|80|202006|202006|76|200106|202006|35.94|8.19|0.57|0.57|0.43|0.27|0.96|0.72|0.67|0.89|1.32|3.67|0.45|0|4.64|-4.31|3.75|5|1.03|1.37|0.48|2.44|0|0|1000463|14520000|104193000|205081900|98183925|98182500|217351|14.25|-38.12|8700
2020-11-01 15:12:04|usamicro_0027|HFBC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:04|usamicro_0028|RFL|14|202003|202003|-154|202106|198200|0|0|41.53|53.88|39.54|49.46|1.85|2.13|0.09|0|-1.43|1.34|0|0|-5.65|-5.18|0|0|2.52|1.4|3.18|1.41|0|0|18586091|8430000|47811000|264756800|259382400|259344680|243837|16.4|-11.63|51
2020-11-01 15:12:04|usamicro_0029|TRCB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:04|usamicro_0030|PTGX|22|202006|202006|-154|202106|198200|0|0|55.49|30.55|124.49|33.63|3.21|4.3|0.02|0|-20.59|-22.54|0|0|-56.04|-72.05|0|0|2.88|8.91|1.51|1.35|0|0|103452684|208665000|7064000|510919700|719481055|641234135|7661648|19.55|53.99|69
2020-11-01 15:12:05|usamicro_0031|JYNT|28|202006|202006|7|201812|202009|112.4|86.95|4.28|4.43|4.66|4.78|44.55|32.48|0.31|0.63|-7.41|-0.34|0|0|-36|40.09|8.04|10|3.62|8.01|0.92|1.55|0|0|7825465|14573300|20185400|233802600|243926052|252008924|895485|17.39|-12.65|150
2020-11-01 15:12:05|usamicro_0032|CHMA|26|202006|202006|-154|202106|198200|0|0|6.33|14|10.8|13.48|2.27|4.78|0|0|0|0|0|0|0|0|0|0|3.11|3.14|0.19|2|0|0|81379030|67087000|617000|181462900|181756270|181750250|2072389|4.3|-16.54|48
2020-11-01 15:12:06|usamicro_0033|AKTS|28|202006|202006|-154|202106|198200|0|0|135.09|170.1|124|153.66|15.9|7.52|0.46|0.56|-14.84|-13.96|0|0|-91.73|-66.78|1|1|10.14|21.5|0.23|2.1|0|0|13884744|44308000|24304000|291095500|312184464|300418560|4141198|8.16|0.88|102
2020-11-01 15:12:07|usamicro_0034|GSIT|69|202006|202006|51|200703|201912|162.88|1309.5|1.51|1.91|2.49|3.54|1.53|1.54|0|0|3.03|0.06|0|0|3.24|-17.69|4.25|5|1.15|0.47|0.84|0.42|0|0|51916672|64566000|8335000|68582000|133147992|132201600|217804|5.64|-28.72|166
2020-11-01 15:12:07|usamicro_0035|MFNC|82|202006|202006|79|200012|202009|28.54|7.6|2.66|-0.44|1.74|1.71|0.96|0.62|1.76|0.7|-0.03|-4.67|2.11|5.8|1.54|5.79|0|0|0.16|0.88|0.29|0.96|521264634|1227552000|60129951|242932000|25448000|-26816800|101649240|101649240|145616|9.65|-34.2|314
2020-11-01 15:12:08|usamicro_0036|AVXL|63|202006|202006|-154|202106|198200|0|0|0|0|0|0|11.39|11.1|0|0|0|0|0|0|0|0|0|0|11.34|12.2|0.39|-0.06|0|0|7934422|27619100|500|246248100|273374465|268929570|2870927|4.55|28.92|16
2020-11-01 15:12:09|usamicro_0037|EIGR|30|202006|202006|2|201606|201612|45.16|4.29|0|0|0|0|4.22|4.07|0|0|0|0|0|0|0|0|0|0|2.56|4.73|1.21|2.42|0|0|62058586|90775000|2037000|178041000|221746624|207582210|3665550|8.14|-21.31|28
2020-11-01 15:12:10|usamicro_0038|GSB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:10|usamicro_0039|ASRV|147|202009|202009|123|198912|202009|23.19|10.81|3.7|-1.01|1.33|0.94|0.69|0.46|2|0.78|6.89|18.67|3.5|3.56|2.68|2.39|0|0|0.56|0.89|0.45|1.34|877862000|1042235000|71025651|190099000|18381000|128164700|47934666|47944220|32778|2.81|-32.13|328
2020-11-01 15:12:11|usamicro_0040|GNE|38|202006|202006|36|201109|202009|38.93|18.18|0.56|0.54|0.73|0.62|2.01|2.7|0.01|0.01|1.98|8.37|3.47|4|-3.91|15.11|7.14|10|2.89|4.62|1.42|0.55|0|0|53326368|33390000|435000|182115800|209090400|214824000|475981|8|12.97|163
2020-11-01 15:12:12|usamicro_0041|EARN|31|202006|202006|25|201406|202009|21.82|7.6|16.42|3.68|23.71|5.82|1.15|0.87|0|0|9.05|11.91|13.28|10.09|3.97|11.75|0|0|2.81|3.05|0.9|2.97|0|0|43686800|50935000|0|85812600|136747560|136747560|816963|11.1|5.96|160
2020-11-01 15:12:12|usamicro_0042|HROW|57|202006|202006|4|201812|201912|8.56|11.65|408.84|3.12|560.99|3.32|22.35|9.12|5.94|1.12|-11.7|-0.55|0|0|-65.18|-57.82|5.53|9|2.36|5.41|1.21|2.21|0|0|8037181|22977000|11252000|137621800|143379028|144745224|669228|5.59|0.35|133
2020-11-01 15:12:13|usamicro_0043|CVM|139|202006|202006|-154|202106|198200|0|0|246.86|87.39|262.01|91.25|1435.36|25.9|0.12|0.55|0|0|0|0|-132.99|-140.07|1|1|2.67|23.33|1.16|1.06|0|0|6204563|20136800|17367900|472320500|491158050|461933775|6624604|12.75|42.62|44
2020-11-01 15:12:14|usamicro_0044|LUNA|66|202006|202006|42|201003|202009|17.48|59.8|1.01|2.14|1.34|2.62|2.07|2.64|0.25|0|-1.55|1.25|0|0|-4.07|5.41|5.19|9|0.53|3.56|0.73|1.21|0|0|15216550|26506000|3078000|157669000|184169050|194147278|1135003|5.98|6.79|289
2020-11-01 15:12:15|usamicro_0045|CYBE|124|202009|202009|108|199309|202009|49.26|53.97|2.02|3.38|2.49|3.37|2.56|3.63|0|0|0.91|0.15|0|0|3|7.42|3.68|8|1.67|2.81|1.41|1.85|0|0|15313129|14214000|5947000|216721500|230254144|239404960|2517864|31.84|122.81|173
2020-11-01 15:12:16|usamicro_0046|ZVO|55|202009|202009|40|200903|201903|30.99|38.19|0.58|0.15|0.88|0.32|4.02|1.13|0.03|0.02|6.4|-0.45|0|0|15.3|-20.92|7.56|10|6.64|2.05|1.87|0.99|0|0|223446429|87967000|55414000|43444000|128648000|130004000|1962846|4|87.98|4420
2020-11-01 15:12:17|usamicro_0047|SRT|93|202006|202006|80|199712|201712|63.72|71.21|0.91|0.6|0.97|0.32|2.45|1.07|0.21|0.75|-0.33|-0.13|1.84|0|0.16|-9.14|3.12|4|1.91|0.71|1.2|1.74|0|0|26509323|47451000|115081000|358349600|211483650|202723500|188049|5.25|-15.63|47000
2020-11-01 15:12:18|usamicro_0048|PHAS|12|202006|202006|-154|202106|198200|0|0|54.13|31.93|74.76|49.79|3.51|3.9|0.15|0.28|-43.96|-50.1|0|0|-85.17|-64|0|0|5.59|13.04|1.91|1.75|0|0|53772200|53025000|7012000|64751600|101304216|101106252|867593|3.51|-15.83|50
2020-11-01 15:12:19|usamicro_0049|LRAD|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:19|usamicro_0050|CEMI|79|202006|202006|15|201006|201403|29.85|67.57|2|2.72|1.86|2.98|3.8|2.53|-10.6|0.46|-17.73|-48.78|0|0|-129.11|-49.71|5.61|4|1.63|22.29|0.13|2.55|0|0|4431628|36427500|14480100|79536500|97984890|91698966|11834854|4.86|-34.5|324
2020-11-01 15:12:20|usamicro_0051|PXLW|83|202009|202009|54|200403|201709|31.29|47.1|2.01|1.26|2.07|1.71|4.43|2.2|2.9|0.11|6.74|-3.03|0|0|-22.76|-38.24|4.9|8|4.38|2.47|2.07|1.74|0|0|59220133|16797000|13462000|69999800|86106970|80860200|677871|2.05|-40.79|229
2020-11-01 15:12:21|usamicro_0052|AMRB|83|202009|202009|79|200012|202009|23.78|9.05|-3.86|-10.55|3.31|2.16|1.28|0.65|0.4|0.3|5.4|3.27|1.79|2.81|6.04|6.04|0|0|0.08|0.05|0.35|1.38|455361198|741650000|136410451|73028000|979000|13574500|59142480|58556832|61580|9.96|-32.14|101
2020-11-01 15:12:22|usamicro_0053|CRDB|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:22|usamicro_0054|INFU|58|202006|202006|54|200703|202009|54.56|49.31|1.53|3.51|1.08|2.97|1.82|9.88|0.74|1.56|1.63|-0.26|0|0|-5.52|9.36|6.4|10|0.64|1.3|-126.79|1.53|0|0|11147709|482000|46404000|299321800|258106342|277369674|1750782|12.82|158.35|269
2020-11-01 15:12:23|usamicro_0055|RNDB|23|202009|202009|17|201606|202009|226.99|4.1|1.95|0.2|2.76|1|1.17|0.72|0.79|0.7|-8.46|12.75|0|0|0.08|4.24|0|0|0.26|0.16|0.52|1.2|409754316|538966000|79545850|104642000|5313000|30929300|68668292|63299775|151876|12.43|-14.39|217
2020-11-01 15:12:23|usamicro_0056|FNCB|82|202006|202006|79|200012|202009|99.89|9.02|-0.28|-5.43|3.16|2.34|1.5|0.74|1.79|0.37|5.5|1.24|1.58|4.04|2.64|5.62|0|0|0.36|0.52|0.66|0.08|825914476|1169627000|139001768|407090000|17467000|-246319200|107509752|107418780|105114|5.32|-23.39|224
2020-11-01 15:12:24|usamicro_0057|HZN|26|202006|202006|21|201506|202009|19.64|1.8|0.65|0.58|0.29|0.24|30.36|3.93|13|-11.51|2.8|68.08|0|0|-5.4|32.6|5.62|5|6.45|1.5|0.55|2.45|0|0|25808261|34230000|117390000|359681700|148301700|147308100|266924|5.75|29.55|3600
2020-11-01 15:12:25|usamicro_0058|BLFS|123|202006|202006|70|200212|202006|92.52|38.25|5.61|22.54|5.2|17.7|7.84|8.75|-0.09|0|-7.84|-4.69|0|0|-215.99|4.42|4.26|6|2.91|5.36|0.3|1.43|0|0|3311521|29879000|6087000|896247300|938903314|674087844|10803333|28.94|78.46|158
2020-11-01 15:12:26|usamicro_0059|SHSP|42|202006|202006|25|201103|201706|20.59|7.21|3.91|4.29|4.09|4.81|9.79|4.67|0.07|0.19|-7.28|-4.26|2.76|0|18.64|-24.64|7.08|9|1.48|2.73|1.24|2.37|0|0|6554085|15286900|11093100|118828600|128611905|128551695|1314113|11.15|4.44|231
2020-11-01 15:12:27|usamicro_0060|AIRG|22|202006|202006|14|201609|202003|116.77|69.3|1.81|1.95|2.04|2.68|2.93|2.75|0.16|0|-7.31|1.26|0|0|4.15|-4.24|8.06|9|4.96|5.97|1.49|0.98|0|0|29641847|35113000|2211000|93671400|128784360|129171220|982179|13.34|12.89|126
2020-11-01 15:12:27|usamicro_0061|PBBI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:27|usamicro_0062|LAKE|130|202006|202006|105|199406|202009|42.19|8.56|0.64|1.18|0.56|1.27|1.9|1.67|0.39|0|-2.04|0.39|0|0|4.25|22.39|3.29|9|1.26|26.57|0.77|-0.44|0|0|4869803|34945000|11987000|137181400|172126443|174279129|7774033|21.57|122.28|1829
2020-11-01 15:12:29|usamicro_0063|EMKR|98|202006|202006|47|200609|201806|62.52|88.65|2.75|0.71|2.72|0.93|3.16|1.32|1.23|0.09|0|0|0|0|-16.73|-28|2.21|5|6.14|0.2|2.38|1.6|0|0|46034490|29497000|36096000|72567300|95576000|95208750|184206|3.25|8.39|420
2020-11-01 15:12:29|usamicro_0064|TRVN|32|202006|202006|-154|202106|198200|0|0|38.79|29.36|52.7|43.95|2.94|8.29|-4.21|0.17|-25.16|-9.14|0|0|-61.97|-49.52|0|0|4.63|11.3|1.22|1.52|0|0|81511087|54795000|7751000|403780100|380358797|332779226|29397429|2.99|191.63|24
2020-11-01 15:12:30|usamicro_0065|PCTI|86|202006|202006|83|199912|202009|132.39|28.3|1.41|0.87|2.4|1.23|2.05|1.49|0.02|0|4.47|3.82|3.02|3.89|-1.9|5.12|3.67|9|1.46|1.87|1.14|0.56|0|0|67386188|35814000|12488000|69690100|105504098|103091240|489653|5.66|-24.9|331
2020-11-01 15:12:31|usamicro_0066|NTIC|119|202003|202003|114|199112|202006|29.21|63.92|2.55|1.41|2.75|1.52|2.17|1.33|0.02|0|1.69|3.67|1.1|3.01|14.78|2.09|2.55|5|0.19|0.09|0.7|1.6|0|0|3241707|10501400|7415200|68200300|0|0|0||0|137
2020-11-01 15:12:32|usamicro_0067|CKPT|20|202006|202006|-154|202106|198200|0|0|51.25|120.56|53.66|90.88|7.83|12.08|0|0|-17.56|-22.43|0|0|-148.41|-172.85|0|0|0.97|3.47|2.11|0.68|0|0|26569412|21924000|0|159020200|180944220|138830700|4446715|2.68|7.63|8
2020-11-01 15:12:33|usamicro_0068|SVBI|75|202009|202009|71|200212|202009|22.42|15.45|4.98|2.78|2.37|2.06|1.14|0.77|1.45|0.38|2.64|5.63|1.27|2.47|3.04|3.59|0|0|0.08|0.08|0.55|0.36|595802627|748916000|33812229|62348000|21542000|61427400|83156370|83192714|53061|6.49|-16.48|173
2020-11-01 15:12:34|usamicro_0069|ICAD|134|202006|202006|67|199209|200906|65.73|16.25|4.82|7.72|4.55|6.09|5.29|7.62|0.42|0.26|-2.8|-4.63|0|0|-31.5|-76.29|3.28|9|2.42|4.79|1.79|1.72|0|0|6839302|24225000|2721000|184466300|201523464|197308760|1928885|8.81|28.61|138
2020-11-01 15:12:35|usamicro_0070|UQM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:35|usamicro_0071|VERU|120|202006|202006|106|199006|201612|41.7|81.21|4.73|4.49|4.45|4.34|21.29|4.43|0.75|0.29|0.18|-5.84|2.01|0|-27.58|-22.1|3.72|9|1.94|2.48|0.9|0.38|0|0|2824274|15394400|1328400|179654600|183042894|174829456|1143917|2.62|21.3|386
2020-11-01 15:12:36|usamicro_0072|ALSK|84|202006|202006|71|200212|202009|34.66|11.76|1.88|1.03|0.74|0.46|141.92|0.63|914.16|1.01|6.64|4.86|5.1|0|2.23|2.74|3.31|6|4.36|2.08|0.36|0.99|0|0|34623155|44513000|469883000|236275200|107646000|108684000|380092|2|19.19|586
2020-11-01 15:12:37|usamicro_0073|SOHO|66|202006|202006|46|200512|201706|48.77|75.11|2.44|2.88|0.63|0.19|1.31|0.38|4.17|5.16|-11.2|31.04|7.7|28.61|-0.21|-5.77|2.43|2|0.32|1.51|1.13|3.07|0|0|13722889|18520900|0|372529400|26786340|25745580|140486|1.8|-72.59|13
2020-11-01 15:12:38|usamicro_0074|PLYM|34|202006|202006|-154|202106|198200|0|0|10.23|9.43|1.85|1.72|5.29|2.77|1.56|1.93|-54.41|-60.1|9.72|9.32|-13.8|-2.04|2.35|3|0.73|1.6|0.94|1.69|0|0|5954456|13975000|0|894784300|196176384|180772362|4020681|12.34|-32.64|27
2020-11-01 15:12:39|usamicro_0075|INSE|23|202006|202006|-154|202106|198200|0|0|2.1|2|0.97|0.41|815|41.48|-13.71|-3.19|-11.32|-50.86|0|0|-24.65|-35.66|8.17|9|0.73|0.75|0.29|1.05|0|0|15131596|39900000|81100000|321367300|66319984|66304296|183437|2.96|-58.83|1700
2020-11-01 15:12:39|usamicro_0076|MYFW|15|202009|202009|9|201806|202009|30.27|4.64|0.5|1.34|1.82|1.15|0.93|0.69|0.57|1.58|-18.52|-35.96|0|0|4.28|7.65|0|0|0.31|0.72|0.94|0.2|1005348273|1406932000|150264500|291012000|5201000|48484500|102974515|102674075|107555|12.95|-24.22|263
2020-11-01 15:12:40|usamicro_0077|GEC|88|202006|202006|44|200606|201706|82.08|1.06|159.51|1.9|208.39|0.94|4.35|0.99|0.65|1.75|0|0|0|0|-31.25|-7.99|2.36|2|3.92|0.09|2.55|1.36|0|0|169876247|49224000|14285000|121563100|60322072|60106840|28639|2.36|-33.89|349
2020-11-01 15:12:41|usamicro_0078|MRAM|20|202006|202006|-154|202106|198200|0|0|3.55|2.56|3.03|2.5|6.01|5.26|0.23|0.39|-7.36|-4.68|0|0|-147.95|-35.75|8.06|9|3.38|2.03|2.12|2.39|0|0|18026722|12916000|5893000|102487400|106991766|106296057|1103865|5.67|-7.5|108
2020-11-01 15:12:41|usamicro_0079|MVIS|96|202006|202006|-154|202106|198200|0|0|18.44|29.81|18.3|31.27|34.66|24.03|0.41|-0.62|-21.56|-9.13|0|0|-300.74|-4356.35|1.96|3|9.28|13.02|1.84|5.33|0|0|16838124|7805000|2755000|274289000|279694350|273208650|9544446|1.95|224|30
2020-11-01 15:12:42|usamicro_0080|EYPT|71|202006|202006|21|201006|201509|14.13|18.74|22.81|4.16|877.67|2.59|5.06|15.49|0.54|12|1.45|-29.48|0|0|-82.91|-83.81|5.18|6|2.2|1.76|1.57|0.49|0|0|18889727|22814000|3264000|92320000|69309449|64643855|2040508|0.5181|-67.05|84
2020-11-01 15:12:43|usamicro_0081|CATS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:43|usamicro_0082|ULBI|116|202009|202009|98|199603|202009|49.23|19.67|3.04|0.89|3.24|0.87|2.08|0.83|0.1|0.03|-3.79|-1.93|0|0|-4.88|4.2|2.84|6|3.41|0.85|0.77|1.49|0|0|7699161|13690000|22713000|84126800|93975790|95184700|157021|5.9|-31.87|573
2020-11-01 15:12:44|usamicro_0083|AQMS|25|202009|202009|-154|202106|198200|0|0|17.18|12.76|14.65|12.16|2.43|1.35|0.19|0.21|-44.81|-105.83|0|0|-57.94|-60.24|1|1|8.68|3.15|1.49|1.63|0|0|17931191|5635000|37614000|58863400|55678407|54784260|206889|0.911|-46.41|23
2020-11-01 15:12:45|usamicro_0084|CVU|111|202003|202003|95|199412|201809|22.24|167|1.47|0.73|1.12|0.38|2.04|0.81|0.25|-2.98|-8.28|-50.04|0|0|2.2|-7.36|2.04|2|0.86|1.53|0.46|2.5|0|0|989115|1998700|6568900|60328700|31962216|31723160|221520|2.68|-67.4|258
2020-11-01 15:12:46|usamicro_0085|BCLI|73|202009|202009|27|200403|201012|8.47|6.33|0|0|0|0|281.35|20.56|0.81|0.71|0|0|0|0|0|0|0|0|4.48|14.38|0.94|0.29|0|0|4800225|28808000|2327000|505315800|534123792|527127372|6483670|16.92|258.33|44
2020-11-01 15:12:47|usamicro_0086|CPIX|58|202006|202006|28|200906|201606|72.83|225|1.71|0.91|2.81|1.17|2.2|1|0.16|0.35|1.78|8.08|0|0|3.8|-7.01|5.55|7|2.93|0.64|0.78|0.63|0|0|46501322|27373700|3134400|38151700|48731973|48925215|39693|3.21|-43.26|94
2020-11-01 15:12:48|usamicro_0087|NAII|128|202006|202006|111|199206|202003|23.82|20.34|1.29|0.25|1.93|0.43|4.72|0.69|0.11|0.14|0.21|3.78|0|0|6.46|-2.1|3.27|5|0.36|0.05|0.37|0.96|0|0|8662664|30478000|39877000|28762300|49240345|49678245|92463|7.55|-9.58|184
2020-11-01 15:12:49|usamicro_0088|ANIX|147|202006|202006|-154|202106|198200|0|0|34.82|2.35|83.03|3.13|23.89|5.69|0.23|0|-5.59|-7.39|0|0|-169.99|-317.26|1.8|2|4.52|5.75|0.81|2.31|0|0|4265644|9068000|68000|39458200|48726828|47720106|430425|2.06|-41.6|8
2020-11-01 15:12:50|usamicro_0089|FUSB|82|202006|202006|79|200012|202009|23.94|12.51|1.04|-3.7|2.34|1.08|1.23|0.48|0.7|0.12|5.69|1.26|2.54|1.81|3.03|3.95|0|0|0.41|0.1|0.63|2.01|478015732|738290000|89370659|202926000|28724000|-151639800|40949532|44407740|18977|6.63|-15.07|285
2020-11-01 15:12:51|usamicro_0090|ATEC|66|202006|202006|-154|202106|198200|0|0|1.59|3.93|1.18|3.33|3.63|22.77|0.29|3.53|-11.75|-20.15|0|0|-47.11|-77.83|5.76|9|2.22|4.54|1.18|2.33|0|0|20552093|31163000|26004000|463953500|428644536|423054320|2463010|6.64|8.66|227
2020-11-01 15:12:52|usamicro_0091|LINC|70|202006|202006|61|200506|202009|21.21|17.25|0.64|0.5|0.6|0.49|1.63|3.46|0.35|0.43|86.51|49.76|5.46|0|-2.46|15.2|6.61|10|2.2|1.82|1.2|2.19|0|0|19395281|23342000|102569000|140511400|145779336|136570320|1790396|5.52|164.11|1922
2020-11-01 15:12:53|usamicro_0092|WKHS|50|202006|202006|-154|202106|198200|0|0|1441.73|14629.9|1227.21|10050.73|18.39|14.63|-1.13|-1.37|-14.95|-1.08|0|0|-932.11|-5669.06|1.57|1|7.44|21.7|1|2.87|0|0|3500638|26197800|7082100|2728353400|3147670944|1888448864|685377523|25.28|640.6|81
2020-11-01 15:12:53|usamicro_0093|INVE|94|202006|202006|38|199712|200706|433.44|9.72|1.87|1.48|2.16|1.39|2.73|3.45|0.31|0.71|-2.86|-18.84|0|0|-28.39|-14.11|3.66|9|2.39|1.68|1.31|1.19|0|0|30445065|13115000|5761000|121880700|111803600|112310660|1076832|6.26|13.4|289
2020-11-01 15:12:54|usamicro_0094|UG|130|202006|202006|114|199203|202009|23.53|15.62|4.51|4.5|4.99|5.19|6.25|6.52|0.09|0|6.93|12.08|2.35|6.4|23.21|40.19|4.31|9|0.33|0.02|0.71|0.4|0|0|7352381|9197900|710000|60428700|69626617|69626617|128785|15.155|-20.08|28
2020-11-01 15:12:56|usamicro_0095|SACH|20|202006|202006|15|201612|202009|11.18|12.41|12.11|13.1|8.41|8.39|1.29|1.04|0.39|0.67|-17.11|-14.6|13.69|9.07|8.74|6.07|0|0|0.31|0.24|0.7|2.55|0|0|3996300|4648000|1378000|139968200|87805681|87805681|268751|3.97|-15.89|10
2020-11-01 15:12:56|usamicro_0096|IDSY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:12:56|usamicro_0097|ADMP|101|202006|202006|4|200612|200712|0.18|0.1|38.95|3.53|36.09|2.53|5|3.17|-3.65|0.23|-12.63|-49.35|0|0|-190726.8|-94.74|1.95|2|2.66|4.11|0.19|2.53|0|0|5344560|7891200|12991000|70774100|73371364|57834897|2772186|0.7834|7.45|171
2020-11-01 15:12:57|usamicro_0098|SELF|18|202006|202006|14|201612|202006|123.17|393|7.06|6.65|4.49|3.84|0.88|0.93|0.51|0.58|0|0|6.7|6.48|0.81|-0.18|2.21|3|0.23|0.43|0.48|0.75|0|0|3852806|2385700|54748900|58663900|37518362|37171096|93717|4.01|-13.25|33
2020-11-01 15:12:58|usamicro_0099|ASYS|123|202006|202006|117|198909|201812|48.46|13.85|0.62|0.41|0.86|0.99|1.26|0.84|0.07|0.06|-2.09|2.75|0|0|-1.38|-14.19|2.64|6|1.61|0.13|1.96|1.21|0|0|19061240|46436000|15600000|27529700|68695698|69217950|246950|4.89|-7.74|415
2020-11-01 15:12:59|usamicro_0100|STCN|108|202006|202006|98|199406|201812|21.17|4.88|1.88|0.48|2.05|0.05|1.21|0.75|0.59|4.51|0|0|0|0|-8.51|-1.11|2.01|6|4.18|0.06|1.51|1.05|0|0|290892481|75887000|135818000|374739900|36416982|35859660|50732|0.58|-63.58|3481
2020-11-01 15:13:00|usamicro_0101|AMRK|32|202006|202006|26|201403|202009|20.02|7.82|0.05|0.08|0.02|0.04|1.54|2.35|2.95|2.25|-4.9|1.22|1.28|0|2.99|8.8|1.93|3|0.45|0.82|-0.1|-1|0|0|15871586|52325000|9898000|416305600|237223572|240514644|2279074|33.72|161.67|220
2020-11-01 15:13:01|usamicro_0102|LMST|63|202009|202009|56|200609|202009|11.73|10.21|1.85|-2.62|3.18|1.79|1.85|0.7|0.88|0.68|1.44|1.48|1.81|0|-3.52|3.89|0|0|0.32|0.6|1.19|1.06|1061495033|1094389000|162432183|211137000|18572000|-55611400|78891584|78891584|59182|10.52|-34.27|244
2020-11-01 15:13:02|usamicro_0103|ACER|87|202006|202006|-154|202106|198200|0|0|17.04|10.81|17.05|10.08|34.29|3.06|-0.24|0.06|-19.66|-4.69|0|0|-899.79|-130.36|1.57|1|3.06|4.21|1.89|1.73|0|0|7746680|5880900|158600|28427700|34308576|29853504|748824|2.88|-24.4|18
2020-11-01 15:13:03|usamicro_0104|HBP|82|202006|202006|68|200012|201712|35.29|73.89|0.21|0.24|0.11|0.07|1.6|1.63|1.65|3.52|-0.82|11.85|0|0|-2.14|-8.01|5.54|9|1.25|1.34|1.75|3.69|0|0|3162744|1800000|68400000|184397900|58897860|57378000|126445|2.19|0.93|1364
2020-11-01 15:13:04|usamicro_0105|PPIH|125|202006|202006|114|199112|202006|39.1|20.8|0.54|0.43|0.39|0.42|1.13|0.85|0.6|0.2|-1.14|0.8|0|0|0.86|-1.29|2.57|5|0.25|0.02|0.73|0.8|0|0|4531849|9106000|38195000|46606100|45234100|45860120|33624|5.54|-37.99|632
2020-11-01 15:13:05|usamicro_0106|TGEN|34|202006|202006|4|201706|201806|1401.71|1932.47|1.31|0.54|1.34|0.69|2.06|1.05|0.3|0.09|-57.07|-53.09|0|0|-23.51|-12|6.38|7|0.36|0.22|-0.22|1.41|0|0|2249784|2859900|5075700|21733000|22638623|22638623|22045|0.911|-65.91|93
2020-11-01 15:13:06|usamicro_0107|TACT|98|202006|202006|93|199612|202003|69.98|55.83|1.29|1.01|1.42|0.99|3.8|1.58|0.13|0.09|6.98|6.6|4.16|7.2|7.49|-12.26|4.92|9|0.96|0.25|1.4|3.22|0|0|3528863|3082000|6366000|36839000|44642000|37715000|85026|5|-58.43|134
2020-11-01 15:13:07|usamicro_0108|HDSN|103|202006|202006|90|199512|201806|25.88|33.5|1.95|0.95|1.28|0.32|3.71|1.09|1.1|2.28|-7.45|13.18|0|0|-8.92|-5.41|2.9|5|2.69|3.27|0.5|1.39|0|0|3192718|7850000|29313000|143886900|49022890|49355240|232496|1.15|69.14|234
2020-11-01 15:13:08|usamicro_0109|IRIX|101|202006|202006|83|199512|201609|62.58|238|1.39|0.47|1.74|0.72|2.3|1.45|0.04|0.13|-0.98|-1.7|0|0|-6.14|-33.88|4.47|9|0.66|1.3|1.36|1.45|0|0|12532582|11624000|2745000|18092300|27159720|27032320|69851|1.96|9.6|132
2020-11-01 15:13:09|usamicro_0110|ISSC|83|202006|202006|80|200009|202009|72.6|38|3.49|4.8|4.98|5.82|2.4|3.03|0.03|0|7.77|0|0|0|3.62|8.24|3.35|7|3.96|0.21|0.78|2.53|0|0|37619101|22984200|8291900|93189000|116173296|116877132|426092|6.84|45.12|71
2020-11-01 15:13:10|usamicro_0111|CMT|94|202006|202006|83|199712|201809|14.55|19.62|0.55|0.47|0.42|0.3|1.3|0.84|0.67|0.4|2.32|13.74|0.16|0|7.15|-4.23|2.79|4|0.46|0.18|1.16|3.2|0|0|5994911|4604000|80360000|106211600|70572558|70135760|351212|8.86|50.9|1821
2020-11-01 15:13:11|usamicro_0112|TRCH|49|202006|202006|-154|202106|198200|0|0|149.42|116.12|121.27|61.9|14.67|1.61|0.71|1|-9.1|-20.45|0|0|-80.95|-39.71|1.09|1|2.8|6.32|3.33|0.96|0|0|613742|281600|32748900|41500200|25784278|22063834|420308|0.26|-76.88|2
2020-11-01 15:13:12|usamicro_0113|RFIL|94|202006|202006|91|199712|202009|23.72|81.32|0.92|0.67|1.39|0.88|1.5|1.32|0|0.09|5.99|0.87|3.34|1.87|8.2|1.69|4.6|7|0.51|0.11|1.11|2.01|0|0|6761803|15628000|2432000|28982000|41822020|41578916|83149|4.28|-28.81|293
2020-11-01 15:13:13|usamicro_0114|SCYX|30|202006|202006|-154|202106|198200|0|0|92.52|108.3|146.21|146.37|3.47|7.38|0.28|1.4|-51.77|-11.47|0|0|-72.72|-78.35|0|0|2.79|1.32|1.53|0.58|0|0|41585222|37615000|3448000|27390300|46211949|44142336|265121|4.41|-59.16|27
2020-11-01 15:13:13|usamicro_0115|EKSO|33|202006|202006|-154|202106|198200|0|0|7.43|2.32|6.27|2.45|19.38|10.32|-3.92|-109.89|-26.5|-17.79|0|0|-211.11|-215.69|3.22|6|5.1|2.37|0.91|1.78|0|0|11287194|13260000|2133000|29105700|39502425|29739750|587001|4.75|-46.51|68
2020-11-01 15:13:14|usamicro_0116|FEIM|144|202006|202006|82|199512|201606|74.53|97.45|1.55|2.02|1.84|1.99|1.19|1.54|0.09|0.06|3.64|2.61|0.84|0|-0.59|-16.47|1.97|2|0.32|0.04|0.91|0.32|0|0|18712463|12442000|21277000|74316200|83722400|83531374|67854|9.14|-11.72|220
2020-11-01 15:13:15|usamicro_0117|SMSI|105|202006|202006|100|199509|202009|102|14.35|3.15|2.6|3.6|3.09|5.37|2.71|0.21|0|-3.73|0.01|0|0|-30.89|22.89|4.81|10|4.39|4.67|2.3|0.42|0|0|21820465|23614000|8447000|130642800|154256761|160684670|1260538|3.73|-32.43|198
2020-11-01 15:13:16|usamicro_0118|BTAI|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|7.07|18.15|0|0|0|0|0|0|0|0|0|0|3.49|12.04|2.19|0.6|0|0|43718273|65495000|2098000|903813500|882501744|879913152|21935442|43.36|515.91|36
2020-11-01 15:13:16|usamicro_0119|RMCF|128|202006|202006|110|199209|202003|25.84|26.81|1.73|0.69|1.74|0.83|3.64|1.23|0.31|0.31|5.84|12.29|4.06|14.72|15.51|-20.31|4.62|6|0.2|0.16|0.47|0.94|0|0|2694542|5923700|7835100|18846800|0|0|0||0|226
2020-11-01 15:13:18|usamicro_0120|CFBI|19|202006|202006|12|201703|202003|180.72|148.64|1.78|-5.47|4.99|2.8|1.1|0.7|0.12|0.7|-13.71|-17.23|0|0|0.94|-0.1|0|0|0.06|0.01|0.37|0.65|256036438|625750000|61095500|213811000|8861000|-105356800|54131220|53883115|18469|7.15|-29.83|81
2020-11-01 15:13:18|usamicro_0121|SMTX|84|202006|202006|60|200406|201906|24.26|128.67|0.28|0.47|0.14|0.29|1.33|2.37|1.71|1.59|-12.76|2.95|0|0|-6.71|-2.69|2.74|5|1.11|0.18|1.12|1.96|0|0|3001296|311000|29914000|170547600|102137576|106766470|341349|3.62|40.29|3196
2020-11-01 15:13:19|usamicro_0122|RELL|147|202006|202006|116|199003|201903|30.14|86.83|0.83|0.08|0.74|0.39|1.54|0.5|0.84|0|2.99|5.19|2.25|5.29|1.57|-2.61|2.88|7|1.21|0.17|1.04|1|0|0|38116775|42495000|20762000|17469300|0|0|0||0|394
2020-11-01 15:13:21|usamicro_0123|SYNC|39|202006|202006|7|201112|201309|41.2|83.99|0.62|0.6|0.73|0.62|1.91|1.63|0.04|0.05|-4.1|0.7|0|0|-8.19|-26.46|8|9|1.74|0.26|0.43|1.25|0|0|21275351|5978000|16857000|55447700|59568443|60368139|407421|1.51|12.95|410
2020-11-01 15:13:21|usamicro_0124|AVNW|83|202006|202006|80|200009|202009|171.27|549|0.71|0.38|0.92|0.51|2.2|1.73|0.1|0.13|-1.97|1.8|0|0|-23.19|0.33|4.21|9|1.91|0.4|2.49|1.87|0|0|68028293|41618000|20385000|86471100|119089080|125215920|866774|21.96|66.28|674
2020-11-01 15:13:22|usamicro_0125|HCFT|31|202006|202006|27|201312|202009|34.77|9.75|27.15|5.84|8.67|3.91|0.76|0.6|4.65|0.35|30.29|2.57|14.19|11.36|0.56|4.53|0|0|1.27|0.05|1.07|1.29|0|0|539056180|8856900|0|98807800|68095482|68085108|130572|2.73|-16.72|
2020-11-01 15:13:23|usamicro_0126|KTCC|147|202009|202009|109|199306|202009|38.43|21.41|0.33|0.39|0.29|0.23|0.97|0.89|0.34|0.71|0.35|-13.47|0|0|1.74|2.81|2.16|4|0.48|0.81|1.12|2.86|0|0|2890119|1471000|49332000|188978000|105983045|106626250|341004|9.85|55.12|5741
2020-11-01 15:13:24|usamicro_0127|ASPU|41|202006|202006|0|201112|201112|35820.9|35820.9|5.56|4.67|4.35|3.58|15.96|4.83|-0.06|0.2|-9.58|-8.05|0|0|-104.8|-10.2|7.06|9|2.24|4.6|-0.74|0.42|0|0|3711928|15899300|13634100|203708000|209747118|207245472|1002184|9.38|92.15|830
2020-11-01 15:13:25|usamicro_0128|RDVT|14|202006|202006|-154|202106|198200|0|0|10.08|6.27|10.52|6.26|5.62|5.13|0|0.05|-2|-3.84|0|0|-24.15|-23.63|6.11|9|5.41|9.94|0.21|0.99|0|0|11079455|13782000|2981000|212430100|214222762|214455358|1159818|18.46|46.39|107
2020-11-01 15:13:25|usamicro_0129|FLL|110|202006|202006|76|199706|201606|50.56|138.43|3.16|1.06|2.42|0.41|1.77|1.16|0.68|2.41|-1.9|-7.77|0|0|-0.29|-8.96|4.16|7|0.44|0.44|1.23|3.02|0|0|9430173|26495000|137116000|135219100|52554212|52533260|302655|1.94|-10.19|1585
2020-11-01 15:13:26|usamicro_0130|CSBR|81|202006|202006|52|200606|201906|272.62|662|4.12|3.04|3.39|3.37|788.99|20.27|-0.04|0|-9.9|-3.9|0|0|-563.69|-35.24|5.69|10|0.85|1.18|1.9|0.4|0|0|2518918|6943000|10107000|104808000|111750962|124953448|177562|8.78|51.75|143
2020-11-01 15:13:27|usamicro_0131|RESN|30|202006|202006|-154|202106|198200|0|0|123.72|71.51|111.86|55.99|4.8|5.3|0|0|-23.08|-29.36|0|0|-142.69|-166.95|0|0|7.19|14.14|2.32|2.62|0|0|14481674|23873000|3691000|102978900|126408226|125905570|2297431|2.38|-5.24|77
2020-11-01 15:13:28|usamicro_0132|GV|139|202006|202006|123|198912|202009|57.21|12.82|0.92|0.65|0.93|0.57|1.35|1.48|0.29|0.61|-0.29|0.07|0|0|5.49|7.78|2.48|6|0.31|0.13|1.28|1.39|0|0|6757839|27721100|79966700|118516700|103730175|103730175|390399|4.23|96.74|536
2020-11-01 15:13:29|usamicro_0133|ATOM|22|202006|202006|-154|202106|198200|0|0|184.46|361.1|187.35|338.62|4.73|11.79|0|0|-17.86|-10.31|0|0|-91.79|-90.17|1|1|2.09|14.72|0.94|2.42|0|0|15702968|17965000|142000|189214600|207179610|187838750|8288299|10.45|200.57|17
2020-11-01 15:13:30|usamicro_0134|PESI|117|202006|202006|86|199903|202009|39.38|20.14|1.29|0.96|1.07|0.94|1.89|2.64|0.37|0.26|-3.57|-1.55|0|0|-6.06|12.25|2.07|7|0.23|0.13|1.15|1.54|0|0|950617|5630000|19861000|86593100|85552455|86616300|101410|7.05|55.29|325
2020-11-01 15:13:31|usamicro_0135|IEC|111|202006|202006|108|199309|202009|18.36|13.95|0.51|0.65|0.37|0.51|1.98|2.48|0.87|0.69|11.08|0.37|0|0|-1.3|10.84|2.9|6|0.24|0.27|1.19|1.28|0|0|1999571|0|20374000|116655600|90225555|93057565|231519|8.65|25.18|867
2020-11-01 15:13:32|usamicro_0136|VISI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:32|usamicro_0137|HTGM|27|202006|202006|-154|202106|198200|0|0|6.39|0.26|3.78|1.26|2.63|1.25|-0.37|0.63|-60.29|-72.58|0|0|-150.73|-65.26|3.83|5|6.61|1.98|1.43|1.29|0|0|22401272|32866500|2730600|2334900|22167758|21726278|1178500|0.3304|-56.74|108
2020-11-01 15:13:33|usamicro_0138|NTRP|38|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.01|0.89|0|0|0|0|0|0|0|0|0|0|1.37|0.42|3.8|2.09|0|0|11480526|30251200|24700|-3858200|26278251|24526116|676566|1.11|40.51|7
2020-11-01 15:13:33|usamicro_0139|SRTS|22|202006|202006|-154|202106|198200|0|0|3.34|1.4|3.63|2.39|4.81|1.88|0.08|0.05|-7.44|-0.41|0|0|-13.15|-22.54|8.06|7|0.51|0.9|-0.86|0.69|0|0|12214311|18873800|2211600|23735000|41586048|41383188|51752|2.52|-58|53
2020-11-01 15:13:34|usamicro_0140|NTWK|87|202006|202006|61|200506|202009|36.92|36.63|4.79|0.54|3.9|0.61|2.12|0.58|0.13|0.17|-7.67|0.79|0|0|-12.33|1.26|3.42|7|1.11|0.17|2.11|1.03|0|0|6904875|20166800|13689800|30894100|34361868|35148866|76542|2.93|-46.1|1400
2020-11-01 15:13:35|usamicro_0141|YGYI|31|201909|201909|11|201303|201512|53.89|48.17|0.88|0.16|0.76|0.09|6.22|0.32|1.29|0.4|-1.35|-2.66|0|0|-10.76|-48.22|0|0|1.72|2.21|0.58|4.28|0|0|2991000|7270000|29983000|33413300|18201336|18032832|87128|0.6003|-89.41|469
2020-11-01 15:13:35|usamicro_0142|PMD|129|202006|202006|107|199309|202006|27.73|40.47|7.06|0.91|7.17|0.83|9.11|1.75|0.08|0.32|5|14.21|4.59|20.41|22.33|-10.81|4.83|8|0.36|0.12|0.91|0.75|0|0|3874984|3672000|15102000|25171900|24285870|24356430|99665|4.41|-51.59|204
2020-11-01 15:13:37|usamicro_0143|LMB|23|202006|202006|20|201509|202009|65.37|214|0.22|0.15|0.14|0.15|180.44|1.68|0.81|0.75|0|0|0|0|1.43|0.54|6.6|7|0.44|0.28|0.08|0.35|0|0|3158078|28829000|39777000|93181900|84031380|84587780|1506770|10.7|117.04|1900
2020-11-01 15:13:37|usamicro_0144|CERC|26|202006|202006|11|201509|201806|132.49|144.67|60.77|129.94|54.53|118.78|8.3|3.43|1.11|0|-17.07|-22.77|0|0|-75.71|-112.37|2.78|2|1.99|1.8|1.39|1.31|0|0|11226652|45390600|1740600|127868300|173257630|143457860|868192|2.275|-34.02|18
2020-11-01 15:13:38|usamicro_0145|CFBK|86|202009|202009|79|200012|202009|2549525.92|3.11|5.28|3.15|3.39|0.91|0.87|0.77|1.22|2.32|3.64|-56.26|2.17|0|-1.99|11.76|0|0|0.09|0.02|0.58|0.87|232696233|849038000|30914391|102630000|5593000|216046900|79320904|70095408|39200|12.08|-9.04|125
2020-11-01 15:13:39|usamicro_0146|ORMP|59|202003|202003|-154|202106|198200|0|0|34.24|23.96|35.73|24.46|10.83|2.41|0|0|-11.34|-30.5|0|0|-54.15|-49.83|1.75|2|3.06|1.09|0.92|1.41|0|0|4341809|17648000|111000|64460500|0|0|0||0|13
2020-11-01 15:13:39|usamicro_0147|MAMS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:39|usamicro_0148|APT|82|202006|202006|79|200012|202009|20.81|16.24|1.11|2.41|1.28|2.96|2.17|4.29|0.02|0|3.99|0.43|0|0|11.45|33.03|5.18|10|1.48|19.68|0.77|-3.21|0|0|5298854|25005000|6732000|175822700|200827684|201776560|16166007|14.78|310.56|115
2020-11-01 15:13:41|usamicro_0149|EDUC|135|202006|202006|122|198912|202006|9.44|13.56|0.58|1|0.52|0.81|1.34|3.66|0.31|0.32|9.5|3.28|4.94|1.44|13.57|19.7|4.41|10|0.28|0.58|1.41|1.51|0|0|1385431|22636300|26249600|116601300|0|0|0||0|201
2020-11-01 15:13:42|usamicro_0150|INTT|94|202006|202006|91|199712|202009|23.28|112.5|0.7|0.72|0.94|0.88|1.69|1.06|0.01|0|0|0|0|0|2.15|0.9|4.88|8|0.15|0.06|0.65|2.65|0|0|11219713|7424000|7660000|39554200|46917450|46165050|83083|4.5|1.82|198
2020-11-01 15:13:43|usamicro_0151|ARTX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:43|usamicro_0152|AWRE|97|202009|202009|81|199906|201909|91.05|47.5|9.15|1.3|11.84|5.61|3.42|1.23|0|0|8.56|1.38|0|0|3.43|-21.37|3.03|5|3.8|0.29|0.7|0.38|0|0|44106288|42318000|3844000|15732500|57754350|57969000|60837|2.7|-3.51|71
2020-11-01 15:13:44|usamicro_0153|FRD|145|202006|202006|106|199303|201909|25.08|26.54|0.35|0.22|0.41|0.33|1.14|0.62|0.08|0.03|4.17|0.74|2.49|1.38|8.71|-9.06|1.93|1|0.13|0.08|0.87|0.87|0|0|6453858|15143900|12507700|27612800|41066320|41066320|99406|5.8|-10.63|103
2020-11-01 15:13:45|usamicro_0154|SNFCA|138|202006|202006|133|198706|202009|23.04|4.6|0.51|-0.02|0.39|0.36|0.76|0.55|0.47|1.56|-2.46|-25.5|0|0|5.36|6.07|0|0|0.17|0.32|0.35|1.51|0|0|60351507|477381500|22125700|-7942300|123059840|125843840|357149|6.4|40.57|1293
2020-11-01 15:13:47|usamicro_0155|PDEX|129|202006|202006|113|199206|202009|25.87|18.57|1.11|2.93|1.01|3.34|2.05|5.79|0.38|0.21|0.95|5.22|0|0|2.63|27.84|3.89|9|0.2|0.54|-0.01|0.95|0|0|2136208|8981000|5629000|105300400|110347380|117239980|739837|28.6|86.93|122
2020-11-01 15:13:48|usamicro_0156|SCX|146|202006|202006|120|199006|202006|39.5|5.7|0.61|0.2|0.64|0.1|0.94|0.45|0.12|0.67|2.97|-8.5|3.01|0|2.35|-21.97|2.95|8|1.02|0.13|0.74|1.29|0|0|16866024|13458000|41555000|38025500|20610470|20570350|53207|2.95|-49.14|1485
2020-11-01 15:13:49|usamicro_0157|CRWS|143|202006|202006|143|198412|202009|13.82|8.43|0.71|0.72|0.58|0.78|1.63|1.32|0.69|0.04|33.1|12.62|2.09|4.25|6.9|15.45|3.39|8|0.15|0.18|0.36|1.03|0|0|2543039|6710000|6347000|52809400|57555420|57466150|124675|5.65|-9.6|138
2020-11-01 15:13:50|usamicro_0158|ISEE|32|202006|202006|9|201709|201912|1.42|4.99|7.97|0.9|11.58|1.29|14.52|2.12|0|0|0|0|0|0|-189.17|-527.85|0|0|5.23|3.98|1.06|2.21|0|0|229851847|245735000|241000|259061400|504715140|323854440|5456446|5.64|382.14|38
2020-11-01 15:13:51|usamicro_0159|CSPI|138|202006|202006|109|199206|201909|56.75|3.38|0.52|0.33|1.02|0.51|1.3|1.3|0.01|0.2|4.94|4.14|4.94|6.95|4.8|-5.46|3.94|7|0.11|0.03|0.66|2.8|0|0|13097492|20392000|3385000|22227800|36703390|34934240|27725|8.63|-35.69|114
2020-11-01 15:13:52|usamicro_0160|ARCT|33|202006|202006|-154|202106|198200|0|0|17.3|76.42|14.65|53.93|5.71|11.24|0.26|0.16|-2.92|-11.75|0|0|-51.3|-74.31|0|0|4.14|15.53|2.14|3.08|0|0|43979571|136111000|7828000|928839700|1049891700|806262600|31922298|42.9|317.72|88
2020-11-01 15:13:53|usamicro_0161|MNDO|82|202006|202006|76|200109|202009|20.11|8.92|1.81|1.41|2.81|1.95|1.78|2.32|0.01|0|21.82|14.23|15.09|10.34|14.61|25.57|4.34|9|0.07|0.05|1.64|0.77|0|0|16832049|12671000|1334000|33488400|46159416|46464960|60830|2.32|-1.28|204
2020-11-01 15:13:54|usamicro_0162|SKIS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:54|usamicro_0163|SMED|84|202009|202009|64|200409|202009|103.71|89.57|1.88|2.06|2.16|2.03|41.88|3.47|-0.3|0.19|-0.85|0.03|0|0|-20.96|7.54|4.69|8|1.7|5.05|0.86|-1.71|0|0|6972255|6785000|17874000|101703100|102969075|105260760|1109163|6.27|75.37|184
2020-11-01 15:13:55|usamicro_0164|CODA|49|202006|202006|38|201103|202009|19.38|25.09|2.28|2.45|2.15|2.86|2.72|1.78|1.48|0.04|11.09|-0.02|0|0|16.19|7.22|7.45|8|2.55|4.83|3.76|0.82|0|0|7897709|13017200|6158600|47678900|59350488|62328528|79189|5.52|-23.32|120
2020-11-01 15:13:56|usamicro_0165|SANW|46|202006|202006|25|201006|201609|111.23|249|2.08|1.51|1.73|1.04|1.36|1.02|0.4|0.5|-10.68|5.3|0|0|-4.27|-16.33|2.98|3|3.38|0.08|-0.14|-0.02|0|0|4651570|4123100|25795600|119369000|82957488|82889784|162199|2.48|4.17|186
2020-11-01 15:13:57|usamicro_0166|REED|66|202006|202006|1|201209|201212|5158.34|4903.93|1.87|1.86|1.51|1.18|20.18|21.08|1.72|2.93|-8.46|-21.65|0|0|-52.06|-128.77|5.81|9|1.41|1.69|0.65|2.04|0|0|1093253|1112000|1023000|65800400|58429112|55259306|198056|0.9285|-42.9|28
2020-11-01 15:13:57|usamicro_0167|ALYA|12|202006|202006|-154|202106|198200|0|0|0.93|0.76|0.77|0.61|2.09|1.45|0.49|0.42|-5.29|-3.49|0|0|-12.75|-23.73|6.86|7|0.04|0.05|1.14|1.21|0|0|9957367|10453200|15126600|157009700|129521076|129515501|35234|2.23|-24.66|2146
2020-11-01 15:13:58|usamicro_0168|BH A|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:13:58|usamicro_0169|LTRX|84|202006|202006|76|200006|201906|216.52|38.85|1.19|2.05|1.35|2.03|2.63|2.95|0.03|0.11|-6.05|-2.09|0|0|-20.4|-24.63|5.34|9|0.37|0.36|0.85|3.4|0|0|12140073|7691000|1587000|134827900|137364942|134761770|937618|4.81|31.14|242
2020-11-01 15:13:59|usamicro_0170|RBKB|12|202006|202006|7|201812|202009|12.94|10.71|0.56|-0.82|2.08|1.68|0.92|0.62|0.7|0.67|-20.7|1.57|0|0|3.52|3.45|0|0|0.16|0.01|1.35|1.41|733124300|910039000|133202500|179712000|18622000|-33098500|70362456|67794008|64162|6.32|-40.93|173
2020-11-01 15:13:59|usamicro_0171|ARKR|138|202006|202006|111|199209|202006|20.75|14.56|0.54|0.52|0.49|0.3|2.23|1.01|0.34|1.24|7.07|-1.27|5.87|9.21|9.4|-4.6|4.62|8|0.13|0.84|0.76|1.47|0|0|4101768|20725000|94311000|64357100|38031720|38031720|205154|10.86|-48.04|2145
2020-11-01 15:14:01|usamicro_0172|OTEL|66|202006|202006|29|201306|202009|3.46|5.28|1.72|1.62|0.47|0.63|9.68|1.74|27.56|3.11|35.32|1.08|0|0|5.75|8.43|3.97|7|0.28|0.03|0.64|2.91|0|0|11662695|8463000|60047000|100693800|39213828|39433860|61218|11.46|-3.48|201
2020-11-01 15:14:01|usamicro_0173|UWN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:02|usamicro_0174|ORGS|46|202006|202006|2|202003|202009|1.95|2.08|6.37|1.13|5.61|4.12|89.11|1.26|0.31|0.12|-9.96|-7.53|0|0|-46.23|82.51|2.39|4|1|1.92|2.52|1.62|0|0|7280343|97487000|2900000|24679300|111356280|108437112|261667|5.04|18.29|309
2020-11-01 15:14:02|usamicro_0175|SPRT|82|202006|202006|70|200303|202009|79.32|12.86|2.3|0.1|3.38|0.67|2.48|1|-0.01|0|0|0|0|0|-15.22|6.72|3.28|8|2.07|0.06|1.45|1.34|0|0|68191366|29694000|1351000|4647700|34341660|34833600|363832|1.8|16.34|1231
2020-11-01 15:14:03|usamicro_0176|TRWH|10|202006|202006|5|201903|202006|18.22|30.25|2.89|3.55|1.93|2.21|3.57|5.42|3.1|6.4|0|0|0|0|4.71|-1.18|6.6|6|2.53|0.98|2.19|2.08|0|0|238838714|331083000|557620000|1412899300|800092255|802522230|4710342|26.27|15.07|4831
2020-11-01 15:14:04|usamicro_0177|HNNA|75|202006|202006|72|200209|202009|20.77|7.03|3.3|1.47|3.47|1.7|2.52|0.78|0.53|0|4.7|20.49|2.47|6.63|12.45|10.14|4.64|5|0.62|1.54|0.88|0.97|0|0|8906239|8717000|657000|51499900|60216902|60345397|42768|8.29|-9.4|21
2020-11-01 15:14:05|usamicro_0178|DVD|94|202006|202006|91|199709|202006|31.97|11.85|2.14|2.29|1.76|2.37|1.56|0.85|0.35|0|2.41|7.57|2.22|7.09|3.74|-2.12|1.29|2|0.39|0.09|0.52|0.99|0|0|3801521|2886000|68548000|48427300|51313284|50528760|66495|1.41|-29|60
2020-11-01 15:14:06|usamicro_0179|RIBT|77|202006|202006|4|200609|200709|115.4|51.33|4.94|0.69|3.78|0.61|4.41|0.67|-1.29|0.15|-10.79|-25.62|0|0|-204.49|-45.47|2.22|1|1.23|0.47|0.75|0.67|0|0|5810396|3347000|21127000|17581100|16887108|16821924|174517|0.42|-82.85|121
2020-11-01 15:14:07|usamicro_0180|FNJN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:07|usamicro_0181|OPNT|57|202006|202006|16|201609|202009|13.79|4.37|2.77|0.08|3.37|0.93|128.41|0.93|-0|0|-6.51|0|0|0|-41.29|31.94|9.6|10|1.62|0.18|0.85|1.16|0|0|5289506|30502400|741600|1348200|31850588|31850588|172473|7.48|-52.35|22
2020-11-01 15:14:08|usamicro_0182|MRKR|82|202006|202006|7|201503|201612|5.28|6.93|0|0|0|0|35.81|2.03|-0.32|0|-9.82|0|0|0|-15685.44|-53.74|0|0|4.95|7.99|0.83|1.5|0|0|5466414|32124200|13763400|37802200|69900000|69859050|333523|1.5|-70.75|28
2020-11-01 15:14:09|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|37.89|0.42|3.3|-0.27|1.57|0.36|6.65|0.18|-5.16|0.46|29.71|12.69|0|0|1.19|27.9|1.59|2|2.88|0.04|1|0.7|0|0|20941019|93036000|23630000|-15864500|0|0|0||0|412
2020-11-01 15:14:10|usamicro_0184|UONEK|86|202006|202006|68|200303|202003|50.56|93|4.43|2.22|1.99|0.14|2.48|0.35|8.31|5.57|7.78|6.35|0|0|-2.46|-2.29|0|0|5.9|3.12|1.09|0.48|0|0|48526930|69698000|67152000|874553300|52528671|56340531|2572665|1.17|-27.55|1441
2020-11-01 15:14:11|usamicro_0185|RIOT|74|202006|202006|-154|202106|198200|0|0|118.39|15.3|107.75|10.31|9.99|4.6|0.09|0|0|0|0|0|-73.51|-70.97|1.11|2|6.67|15.86|1.78|3.1|0|0|10843042|16364000|4945000|111635000|132091560|93227760|12958501|2.7|60.47|6
2020-11-01 15:14:12|usamicro_0186|CTEK|84|202006|202006|61|200412|202003|23.65|1.16|1.42|0.5|1.47|0.8|11.68|0.47|-7.39|0.11|-1.07|-3.47|0|0|-59.31|-15.26|5.21|4|0.26|0.53|1.02|2.48|0|0|2639034|5407400|853600|15039700|16637290|16478249|2843893|1.57|-63.96|142
2020-11-01 15:14:13|usamicro_0187|VRML|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:13|usamicro_0188|PRVB|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.57|4.41|0|0|0|0|0|0|0|0|0|0|3.33|8.12|5.17|2.14|0|0|62948618|172155000|0|549918700|721246148|631223170|8440481|12.83|87.99|19
2020-11-01 15:14:13|usamicro_0189|CDTX|26|202006|202006|-154|202106|198200|0|0|3.47|2.86|4.84|4.22|1.97|2.96|0.22|0.22|-30.96|-30.96|0|0|-79.32|-79.32|0|0|3.52|4.87|1.71|1.29|0|0|77297000|54826000|1729000|76841700|119754720|116750820|624304|2.85|51.03|68
2020-11-01 15:14:14|usamicro_0190|NOVN|20|202006|202006|-154|202106|198200|0|0|11.15|6.1|11.79|3.93|8.8|3.87|0|0|-36.47|-52.71|0|0|-614.91|-875.47|0|0|2.18|4.04|1.34|-2.18|0|0|22370722|35458000|8156000|30733000|57501693|38810441|4645780|0.4815|-81.37|28
2020-11-01 15:14:14|usamicro_0191|BKTI|145|202006|202006|115|198903|201712|24.52|59.17|0.93|0.75|0.95|0.92|1.31|1.72|0.41|0.02|6.02|3.98|3.47|2.74|0.04|-10.88|3.28|8|0.29|0.05|1.17|2.59|0|0|5036567|6939000|6537000|29910700|36480728|36487444|30585|2.92|-13.1|111
2020-11-01 15:14:16|usamicro_0192|LONE|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:16|usamicro_0193|BCRH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:16|usamicro_0194|CATB|26|202006|202006|-154|202106|198200|0|0|0|0|0|0|0.93|2.32|0.21|0.21|0|0|0|0|0|0|0|0|2.66|4.43|-6.5|1.66|0|0|42079739|53886000|1326000|64224200|116518084|111218825|2513145|6.19|15.8|27
2020-11-01 15:14:16|usamicro_0195|BLNK|54|202006|202006|29|201109|201812|2.44|1.13|114.84|72.12|89.55|64.01|1998.13|60.26|0.04|0.16|-6.17|-2|0|0|-855.32|-140.16|2.32|2|4.75|16.68|2.06|0.29|0|0|2981431|3982500|2897600|324195800|327312601|292058587|83244323|10.31|285.71|67
2020-11-01 15:14:17|usamicro_0196|EEI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:17|usamicro_0197|HSON|70|202006|202006|55|200612|202009|22.6|60.47|0.16|-0.03|0.27|0.29|1.68|0.8|0.07|0.04|0|0|0|0|-17.66|1.66|6.51|10|5.28|0.04|1.49|1|0|0|31857600|29517000|471000|-2213600|25977375|27467325|32195|9.675|-18.46|390
2020-11-01 15:14:18|usamicro_0198|GVP|102|202006|202006|92|199512|201812|71.76|10.33|0.89|0.38|0.96|0.3|2.56|1.78|0.26|1.94|-3.13|-1.71|0|0|-10.89|-40.46|3.52|7|0.39|0.33|0.57|1.12|0|0|8931832|18298000|2595000|26393100|21373144|21224320|85591|1.04|-40|363
2020-11-01 15:14:19|usamicro_0199|ARAV|30|202006|202006|1|201809|201812|5.91|3.41|0|0|0|0|2.23|1.27|0|0|-0.14|-0.03|0|0|-80.07|-108.6|0|0|4.16|6.22|2.77|4.2|0|0|124201444|60062000|6543000|15503700|75565660|74739400|787727|4.7|-44.24|17
2020-11-01 15:14:20|usamicro_0200|APEN|62|202006|202006|4|200909|201009|11.08|6.42|70.71|1.94|29.45|0.9|12.34|20.99|0.41|-5.32|-22.06|-12.9|0|0|181.83|-61.5|6.09|7|0.77|1.65|0.14|0.85|0|0|13287000|19101000|5565000|77157100|35821916|35748401|72335|1.69|-47.93|217
2020-11-01 15:14:20|usamicro_0201|TLF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:21|usamicro_0202|SRAX|37|202006|202006|3|201809|201906|11.28|23.3|5.32|11.22|4.46|10.6|11.98|2.92|0.57|0.23|-14.03|-15.84|0|0|-182.71|-79.51|6.09|3|7.98|5.87|1.61|0.83|0|0|1525944|6278000|566000|43897200|46573232|41679464|534559|2.96|0.74|35
2020-11-01 15:14:21|usamicro_0203|YCBD|17|202006|202006|2|202003|202009|6.13|1.86|23.9|2.23|20.23|1.82|3.41|1.25|0.17|0.02|-28|-17.3|0|0|-109.33|50.64|4.58|6|3.39|4.56|1.48|1.25|0|0|7741571|15058800|10187200|90846400|102691200|102671200|1581859|2|-49.49|182
2020-11-01 15:14:22|usamicro_0204|ELMD|45|202006|202006|41|201006|202009|30.64|21.69|1.37|2.49|1.45|2.83|1.91|2.96|0.14|0|-27.34|-4.83|0|0|5.24|14.78|7.76|10|0.48|3.85|0.79|0.29|0|0|4207637|10479200|3788500|79059300|89538492|93973152|1411433|10.41|61.98|120
2020-11-01 15:14:22|usamicro_0205|MTEX|86|202006|202006|83|199912|202009|22.34|8.96|0.35|0.11|0.48|0.26|3.23|1.43|0.02|0.04|3.85|21.3|2.24|3.19|3.43|16.4|5.94|10|3.37|0.2|1.25|1.45|0|0|26327682|20712000|5587000|15471700|35202664|40007597|83858|16.7536|-2.42|215
2020-11-01 15:14:24|usamicro_0206|PRCP|121|202006|202006|108|199206|201906|58.47|18.54|1.01|0.97|1.38|1.06|1.6|1.73|-0.07|0.13|2.15|1.22|0.21|0|4.45|-9.36|3.7|8|0.68|1.68|1.22|1.07|0|0|14398186|10976000|9418000|60208200|66393160|66143600|1567581|6.8|41.92|295
2020-11-01 15:14:25|usamicro_0207|STKS|45|202006|202006|22|201503|202009|19.87|4.76|1.13|0.72|0.96|0.44|5.77|2.11|1.17|2.32|-3.98|-25.67|0|0|-1.8|21.51|5.74|4|0.47|0.37|1.39|3.27|0|0|2877471|23460000|146608000|97567400|57920200|57815200|244166|2|-21.54|3400
2020-11-01 15:14:25|usamicro_0208|CLSN|85|202006|202006|4|200706|200806|1.62|1.42|1321640.07|18.51|1151101.12|37.74|713.27|1.02|-0.04|0.41|-19.3|-17.52|0|0|-125.09|-68.63|1.25|2|3.55|3.18|3.64|2.27|0|0|15257915|25445600|1583500|9355000|24804134|21880492|543550|0.7321|-54.25|29
2020-11-01 15:14:26|usamicro_0209|OMEX|87|202006|202006|6|200403|200509|59.58|40.56|99.65|29.42|84.69|21.32|21.48|116.52|-0.35|-1.11|-36.83|-88.01|0|0|-2027.61|-965.27|1.36|1|11.6|13.98|1.72|1.13|0|0|4083281|223700|687000|93615600|64888320|64888320|593546|6.8|65.72|14
2020-11-01 15:14:27|usamicro_0210|BTN|100|202006|202006|84|199606|201706|46.07|68|0.78|0.49|0.92|0.42|1.91|1.08|0.13|0.35|3.07|0.7|0|0|1.64|-20.79|3.13|7|0.5|0.05|0.76|1.18|0|0|13008251|6470000|17300000|24176000|23073024|22900800|29036|1.56|-47.71|300
2020-11-01 15:14:28|usamicro_0211|LOAN|86|202009|202009|83|199912|202009|17.47|9.48|6.23|11.4|5.8|7.43|1.13|1.27|0.3|0.77|-0.9|9.73|5.16|10.32|2.71|7.72|2.13|2|0.13|0.12|0.3|0.91|0|0|3200213|156700|52600|67149800|41942764|41965436|121210|4.36|-32.54|5
2020-11-01 15:14:29|usamicro_0212|AUTO|86|202006|202006|57|200309|201712|46.12|53|0.96|0.47|1.32|0.43|1.78|2.47|0.09|0.51|-2.72|-10.1|0|0|-21.01|-41.83|4.79|9|2.83|4.99|1.38|5.11|0|0|33632186|5210000|6272000|44636000|41280952|41239190|4587421|3.14|45.75|171
2020-11-01 15:14:30|usamicro_0213|FLGT|20|202006|202006|1|202006|202009|233.5|333.67|6.76|19.76|6.72|19.15|3.71|10.31|0|0|-3.93|-8.22|0|0|-12.46|3.55|5.31|7|1.42|8.58|0.8|2.24|0|0|24567167|20961000|8819000|876103200|897064168|917716800|51994564|40.04|308.7|139
2020-11-01 15:14:31|usamicro_0214|AEHR|93|202006|202006|88|199803|202003|70.5|340.77|1.28|1.83|1.61|2.19|3.06|3.36|-0|0.14|-9.75|-51.78|0|0|-24.59|-14.71|3.92|7|0.39|0.36|1.06|0.56|0|0|9717258|6313000|2574000|36824000|0|0|0||0|71
2020-11-01 15:14:32|usamicro_0215|ATXI|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|13.78|44.11|0|0|0|0|0|0|0|0|0|0|0.27|0.82|-0.08|0.71|0|0|12887333|5257000|0|175634300|180891324|178421001|485911|10.83|81.71|4
2020-11-01 15:14:33|usamicro_0216|RCMT|131|202006|202006|105|199312|202003|18.94|3.98|0.62|0.21|0.6|0.11|2.96|0.69|0.23|0.83|12.99|21.95|0|0|2.24|-9.52|4.06|9|0.41|0.25|1.13|2.05|0|0|5969809|1632000|7315000|34123700|15973321|17825507|37340|1.4099|-53|3410
2020-11-01 15:14:34|usamicro_0217|DAIO|145|202006|202006|108|199212|201912|294.76|1366.14|0.71|0.7|1.03|1.37|1.57|1.31|0.03|0|0|0|0|0|-2.82|-13.79|4.4|8|0.14|0.04|1.03|1.01|0|0|9522400|13273000|2899000|13410100|26683062|26400360|55746|3.18|-18.36|96
2020-11-01 15:14:35|usamicro_0218|CIZN|85|202009|202009|78|200103|202009|15.13|18.84|-1.75|-14.63|3.22|2.98|1.38|1.07|0.6|0.13|5.04|4.12|3.84|4.28|6.29|5.43|0|0|0.23|1.13|0.17|0.13|574686875|1075348000|187014625|688906000|24286000|140247100|125247088|125188796|121784|22.42|-0.35|290
2020-11-01 15:14:36|usamicro_0219|KMPH|26|202006|202006|-154|202106|198200|0|0|4.2|4.7|0.86|1.14|149.2|197.05|-1.05|-1.08|-11.47|-11.47|0|0|-214.74|-214.74|10|10|2.62|0.63|1.95|2.88|0|0|37340043|6369000|2550000|102588800|40934322|35656304|427763|0.5645|-18.01|22
2020-11-01 15:14:37|usamicro_0220|EVFM|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|16.92|2.8|0|0|0|0|0|0|0|0|0|0|2.26|14.52|1.82|0.32|0|0|27968356|123706000|6099000|112417500|191821508|136163740|15408350|2.36|-53.35|53
2020-11-01 15:14:37|usamicro_0221|ZSAN|28|202006|202006|-154|202106|198200|0|0|31.54|140.42|28.8|48.52|2.79|8.39|2.35|0.36|-0.05|0.12|0|0|-83.18|-56.97|0|0|7.09|4.18|5.6|3.12|0|0|20576154|10547000|36008000|155568900|154908936|88982388|8523499|1.62|-0.62|56
2020-11-01 15:14:38|usamicro_0222|MTBC|32|202006|202006|-154|202106|198200|0|0|1.19|1.49|1.11|1.47|1.53|1.42|9.22|0.13|-16.89|-3.76|0|0|-23.92|-13.03|7.56|8|2.43|3.2|1.22|0.3|0|0|5684348|12532400|12188800|110055900|110473189|109945424|1338822|8.87|129.9|2700
2020-11-01 15:14:38|usamicro_0223|WTT|122|202006|202006|109|199112|201903|24.13|154|3.38|0.84|3.47|0.69|2.45|0.97|0.06|0.32|3|-4.97|1.26|0|8.63|-5.49|3.43|9|0.41|0.01|0.85|1.1|0|0|10506198|2894000|3894000|36693700|29873688|30315426|30395|1.38|-4.17|154
2020-11-01 15:14:39|usamicro_0224|EAST|37|202006|202006|-154|202106|198200|0|0|122.76|1.34|71.79|0.71|20.96|4.69|0.09|4.92|-16.36|-15.43|0|0|-563.26|-93.91|6.03|4|2.1|2.67|0.27|3.22|0|0|1225491|1915100|3959900|21587400|11419380|11381304|94745|1.14|-76.42|89
2020-11-01 15:14:40|usamicro_0225|RMBL|25|202006|202006|-154|202106|198200|0|0|2.44|0.23|1.96|0.08|7.75|8.32|3.31|9.92|-72.77|-74.89|0|0|-75.75|-45.68|5.82|6|3.46|4.91|1.68|5.27|0|0|3040028|3061100|9533700|127503200|59426835|59008430|6914894|26.65|-50.18|165
2020-11-01 15:14:40|usamicro_0226|ETTX|12|202006|202006|-154|202106|198200|0|0|0|0|0|0|1.3|1.47|0|0|-25.59|1.22|0|0|-56.01|-53.11|0|0|0.28|0.85|1.73|1.4|0|0|56992800|50771000|1654000|21598800|72369816|34874004|295697|2.04|-65.77|47
2020-11-01 15:14:41|usamicro_0227|COCP|52|202006|202006|3|201803|201812|202.13|82.5|16.02|23.27|16.54|19.39|1.23|1.72|-2.29|0|-13.35|-24.37|0|0|-103.12|-111.85|6.14|6|0.31|0.26|-0.78|-0.56|0|0|4121029|19315000|1249000|44421600|48470274|48470274|1640457|0.9296|-54.65|11
2020-11-01 15:14:42|usamicro_0228|EYEN|15|202006|202006|-154|202106|198200|0|0|0|0|0|0|7.2|9.31|0|0|0|0|0|0|0|0|0|0|0.69|0.27|1.98|3.1|0|0|14524977|10186200|313400|68024500|62224344|61842144|810196|3.12|-15.68|29
2020-11-01 15:14:42|usamicro_0229|RNGR|19|202009|202009|5|201903|202006|19.25|14.78|1.11|0.55|0.41|0.14|1.11|0.39|0.33|0.22|-4.65|26.02|0|0|-1.52|-1.86|4.54|5|0.45|0.03|2.74|1.13|0|0|5706250|3400000|211900000|146080700|40180689|22117401|35792|2.61|-59.53|1100
2020-11-01 15:14:43|usamicro_0230|ALJJ|97|202006|202006|60|200309|201809|8.79|12.21|1.04|0.34|0.47|0.08|1.62|1.93|0.12|6.2|9.65|-7.58|0|0|5.7|-51.12|4.38|8|0.97|0.06|2.57|2.48|0|0|6372152|7393000|67075000|121369500|30579642|30579642|72735|0.7251|-47.61|5499
2020-11-01 15:14:44|usamicro_0231|MRBK|17|202009|202009|7|201812|202009|10.3|4.84|2.47|2.66|1.56|0.94|0.91|0.75|1.44|3|0|0|0|0|3.41|5.07|0|0|0.43|0.91|0.93|0.93|767825857|1166697000|77209200|75869000|8284000|418191900|98876900|98505910|290101|16.13|-9.13|
2020-11-01 15:14:44|usamicro_0232|LUB|144|202003|202003|94|199006|201312|40.11|105.33|0.95|0.36|0.89|0.15|1.79|0.54|0.25|0.97|3.99|-0.39|1.66|0|2.54|-29.76|3.85|7|1.42|0.19|1.01|2.6|0|0|8568876|14122000|122078000|84945400|0|0|0||0|6133
2020-11-01 15:14:46|usamicro_0233|NTIP|90|202006|202006|22|201309|201903|23.55|8.67|1.72|9.24|7.18|31.13|1.42|1.27|-0.01|0|5.64|5.95|4.06|3.77|-67.65|-6.15|3.37|1|0.1|0.1|0.01|0|0|0|17102705|44735000|0|18922800|63460610|63456635|95818|2.65|17.9|3
2020-11-01 15:14:47|usamicro_0234|ETON|11|202006|202006|-154|202106|198200|0|0|0|0|0|0|10.8|23.55|0.26|0.7|-6.04|-7.66|0|0|-130.99|-150.34|0|0|1.52|4.33|0.98|2|0|0|13447800|10270000|1034000|160230400|187672400|165939500|5029666|7.9|25|17
2020-11-01 15:14:47|usamicro_0235|LAZY|16|202006|202006|1|202006|202009|24251.7|28752.83|0.31|0.35|0.09|0.18|0.87|1.42|0.99|0.84|1.15|6.34|0|0|0.86|2.89|7.6|8|0.69|3.95|1.23|3.35|0|0|19896159|62050000|107919000|247288100|119850092|123195076|1940779|12.68|166.39|800
2020-11-01 15:14:48|usamicro_0236|DLHC|117|202006|202006|108|199309|202009|39.48|12.95|0.47|0.63|0.42|0.45|3.14|1.73|0.28|0.82|-2.69|-9.15|0|0|-8.01|7.23|3.06|7|0.17|0.23|1.32|1.29|0|0|2973327|658000|26045000|131453400|89569400|95903000|425674|7.25|62.56|1950
2020-11-01 15:14:49|usamicro_0237|BWEN|78|202006|202006|41|200709|201712|229.62|11.33|5.14|0.35|3.91|0.24|3.71|1.13|0.05|0.53|-5.26|0.58|0|0|-83.45|-1.63|1.69|4|1.7|0.49|1.68|1.21|0|0|10042436|2119000|65872000|68775300|48329939|49148750|483465|2.87|78.79|521
2020-11-01 15:14:50|usamicro_0238|INOD|108|202006|202006|101|199312|201903|105.03|657.35|0.86|0.61|1.45|1.36|2.36|2.99|0.02|0|0.25|5.63|0|0|1.69|-5.96|3.65|8|0.52|0.21|1.07|1.81|0|0|13216391|13485000|13353000|58695500|75578310|75423810|827714|3.09|134.09|3640
2020-11-01 15:14:51|usamicro_0239|CFRX|30|202006|202006|2|201906|201912|12.25|17.57|0|0|0|0|5.56|10.29|0|0|0|0|0|0|0|0|0|0|1.05|6.21|0.92|1.2|0|0|27157100|39651400|3934400|107181700|146806176|105557232|1253046|5.28|42.97|24
2020-11-01 15:14:51|usamicro_0240|PANL|28|202006|202006|24|201406|202006|35.36|162.08|0.84|0.57|0.32|0.27|341.1|0.7|1.02|0.63|0|0|0|0|1.58|0.04|2.48|3|0.05|0.36|0.54|1.19|0|0|31962207|46993100|324643000|248490400|116720163|112524622|90033|2.59|-29.75|500
2020-11-01 15:14:52|usamicro_0241|PRTS|66|202006|202006|46|200612|201806|112.67|2.59|0.53|1.51|0.54|1.24|3.79|25.1|0.21|0|1.99|1.69|0|0|-15.63|-105.07|7.02|10|1.43|15.44|1.36|4.34|0|0|14346534|24860000|32855000|486675700|431167660|511626490|21509443|10.81|597.42|843
2020-11-01 15:14:53|usamicro_0242|LPTH|100|202006|202006|30|201303|202009|51.25|80.33|23.38|1.8|17.29|1.87|4.64|1.81|0.13|0.16|-9.36|-10.05|0|0|-45.39|2.23|4.28|7|2.82|2.03|1.83|1.13|0|0|5789109|5387400|13019500|62722200|62690848|67073915|1664154|2.41|178.13|363
2020-11-01 15:14:54|usamicro_0243|SITO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:54|usamicro_0244|CLBS|82|202006|202006|4|201706|201806|2.24|2.11|494.84|0.07|332.05|0.75|57.38|1.03|0.06|0.77|-36.68|-65.22|0.09|0|-463.01|-129.12|1.17|1|2.04|1.6|-0.33|1.43|0|0|13816299|34891000|83000|-364400|28053360|23671800|1168571|1.8|-27.69|27
2020-11-01 15:14:55|usamicro_0245|PIH|31|202006|202006|19|201403|201812|145.02|45|2.29|3.31|3.57|5.23|0.89|0.56|0|0|-10.61|-0.83|0|0|0.38|-10.78|0|0|0.19|0.01|0.04|0.33|178600|162000|33750821|25638000|2000|10873300|19011300|23362185|16302|3.85|-13.91|2
2020-11-01 15:14:55|usamicro_0246|PRPH|92|202006|202006|84|199712|201812|102.03|59.52|1.59|2.9|2.33|3.51|2.99|3.69|0.02|0|110|132.36|0|0|-4.91|-13.22|3.79|6|0.77|0.26|0.34|0.46|0|0|11476154|5876000|2133000|34274900|40106936|40198280|149627|3.46|106.95|50
2020-11-01 15:14:56|usamicro_0247|SLNO|30|202006|202006|-154|202106|198200|0|0|49.34|104.23|49.87|131.99|3.82|3.56|-0.14|0|-29.24|-8.23|0|0|-2338.87|-2338.87|1|1|1.52|2.03|-0.02|1.56|0|0|11263730|62499000|302000|137280900|199779936|116052862|2119699|2.51|28.57|10
2020-11-01 15:14:57|usamicro_0248|AGRX|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.09|3.28|0|0|0|0|0|0|0|0|0|0|1.73|3.71|0.59|2.66|0|0|38180656|87235000|14302000|193924700|265801184|265153056|4635989|3.04|177.68|15
2020-11-01 15:14:58|usamicro_0249|JCS|146|202006|202006|139|198512|202009|20.62|11.97|0.82|0.31|1.01|0.96|1.32|0.76|0.03|0|4.38|3.31|3.61|2.09|6.02|6.45|3.31|7|0.3|0.2|0.83|1.48|0|0|18317979|24294300|8416800|11540700|35816245|35811649|62507|3.83|-16.19|203
2020-11-01 15:14:59|usamicro_0250|VICL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:14:59|usamicro_0251|UFAB|27|202006|202006|16|201506|201906|16.66|13.55|0.8|0.63|0.5|0.27|1.97|0.97|1.24|1.48|-42.81|-79.88|7.56|0|2.72|-7.63|6.19|6|0.89|0.77|1|2.25|0|0|1235617|4737000|33781000|78733600|32955567|32955567|37105|3.37|22.72|988
2020-11-01 15:14:59|usamicro_0252|ALPN|26|202006|202006|-154|202106|198200|0|0|32.27|43.65|60|55.35|2.58|12.88|0.16|0.62|-12.84|-0.69|0|0|-68.12|-89.98|0|0|0.75|0.11|1.38|0.37|0|0|64186717|90218000|11205000|128842400|163416648|163397310|530458|8.79|116.58|53
2020-11-01 15:15:00|usamicro_0253|ISDR|52|202006|202006|45|200906|202009|60.22|58.47|1.92|3.39|2.14|4.5|5.36|2.8|-0.12|0.01|-1.62|4.26|1.01|0|-22.56|4.74|7.12|8|0.14|0.36|0.43|1.27|0|0|4529428|17097000|2818000|57458900|74241860|74768680|1091254|19.88|92.43|79
2020-11-01 15:15:01|usamicro_0254|STRM|102|202006|202006|49|200009|201212|136.93|34.54|2.26|2.53|2.12|2.38|5.54|2.3|0.59|0.12|-1.36|-22.05|0|0|-12.72|-0.14|3.99|7|0.23|0.02|0.58|1.03|0|0|4933995|5707000|574000|40551500|43975013|42285885|52543|1.39|20.92|80
2020-11-01 15:15:02|usamicro_0255|GTIM|117|202006|202006|52|199406|200706|169.4|129.38|0.55|0.26|0.51|0.17|1.85|1.52|0.44|1.78|-21.05|-145.02|0|0|-11.48|-50.62|2.75|4|0.46|0.61|0.54|3.25|0|0|2433322|12665000|79424000|28678700|18389722|18536160|77661|1.46|-10.59|2535
2020-11-01 15:15:04|usamicro_0256|AZRX|22|202006|202006|-154|202106|198200|0|0|0|0|0|0|14.17|8.35|0|0|0|0|0|0|0|0|0|0|0.56|0.43|1.4|1.66|0|0|1664463|984900|191600|24678500|20265491|19919732|139510|0.711|24.19|10
2020-11-01 15:15:04|usamicro_0257|AIRI|75|202006|202006|37|200603|201506|63.39|259|1.21|1.28|0.51|0.77|1.54|3.19|0.71|2.27|-0.96|-3.77|3.05|0|-185.85|-4.35|3|4|0.3|0.15|0.5|1.15|0|0|627584|2068000|10491000|61878600|37306502|37273562|50625|1.22|-3.08|159
2020-11-01 15:15:05|usamicro_0258|MBRX|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.68|3.21|0|0|0|0|0|0|0|0|0|0|4.82|5.02|-0.23|2.33|0|0|9770678|16734000|483000|33413100|49089681|48342078|483660|0.8127|-29.14|16
2020-11-01 15:15:06|usamicro_0259|VTSI|82|202006|202006|58|200412|201906|13.95|23.3|5.23|1.32|3.51|1.61|7.04|3.27|-0.24|0.14|-1.57|-0.89|0|0|51.8|-1.19|5.66|9|0.19|0.3|0.41|1.42|0|0|1494610|4019800|2402100|27411600|30108800|30080864|193864|3.88|15.74|88
2020-11-01 15:15:07|usamicro_0260|WSTL|101|202006|202006|62|200303|201809|64.36|67.38|2.1|-0.13|2.55|0.7|3.55|0.65|0.11|0.05|-0.08|-2.06|0|0|-13.03|-25.29|3.31|6|2.1|0.47|0.98|0.65|0|0|42485253|21917000|3799000|-26000|20242176|20051200|319084|1.28|-8.82|102
2020-11-01 15:15:08|usamicro_0261|IMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:08|usamicro_0262|MHH|54|202009|202009|48|200809|202009|14.51|20.94|0.38|1.14|0.35|1.08|2.36|3.6|0.4|0.15|-0.71|1.55|0|0|16.36|12.74|7.04|9|0.24|0.76|1.19|0.14|0|0|3046577|4014000|6208000|209361800|204935790|215183480|510271|18.01|200.12|1745
2020-11-01 15:15:09|usamicro_0263|CNAT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:09|usamicro_0264|SPHS|72|201909|201909|-154|202106|198200|0|0|0|0|0|0|14.93|17.24|-15.8|-2.17|-14.72|-23.96|0|0|-101.62|-118.04|5|4|4.35|4.45|2.52|0.46|0|0|11829506|6301000|88000|1600|537154|513152|3055|0.016|-92.77|6
2020-11-01 15:15:10|usamicro_0265|MSN|113|202006|202006|89|199412|201703|25.48|168.54|0.03|-2.62|0.61|2.39|1.76|0.48|0.54|0.01|13.87|-0.29|0|0|3.53|-12.46|2.29|1|0.4|0.07|0.88|0.72|0|0|23364877|33291000|394000|-15470100|14306932|14307136|21136|0.6799|-31.87|22
2020-11-01 15:15:11|usamicro_0266|RNN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:11|usamicro_0267|CNFR|26|202006|202006|1|201509|201512|35.59|34.44|0.59|0.54|0.54|0.29|0.88|0.64|0.52|0.9|-18.74|-2.93|0|0|-11.35|-9.48|0|0|0.22|0.14|1.16|0.84|0|0|25041478|15681000|0|50803800|27642816|27635616|13894|2.88|-21.37|147
2020-11-01 15:15:12|usamicro_0268|JASN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:12|usamicro_0269|VIVE|120|202006|202006|76|199512|201412|74.34|1.11|11.36|1.18|10.26|0.89|8.03|0.77|-0.27|0.53|-23.15|-130.32|0|0|-164.49|-205.95|2.32|1|2.66|2.8|1.33|0.68|0|0|7301830|8500000|2853000|5305100|8221067|7412290|5432335|0.5225|-88.15|55
2020-11-01 15:15:13|usamicro_0270|CLRO|116|202006|202006|111|198909|201706|21.25|155.83|1.46|1.88|1.63|1.56|2.03|1.06|0.15|0.09|-0.59|-2.29|3.35|0|8.04|-16.83|3.72|5|0.32|0.06|1.08|0.78|0|0|10723169|4947000|3277000|41858300|42986277|38130332|451440|2.29|26.48|127
2020-11-01 15:15:15|usamicro_0271|BSQR|86|202006|202006|68|199912|201612|163.09|58.5|1.38|0.13|1.75|0.31|2.28|2.11|0|0.19|0.92|2.16|0|0|-15.33|-38.72|4.44|8|0.31|0.05|2.15|1.59|0|0|24760595|11982000|1637000|7353400|17759385|17698500|49588|1.35|12.81|75
2020-11-01 15:15:16|usamicro_0272|TST|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:16|usamicro_0273|OBLN|20|202006|202006|-154|202106|198200|0|0|12.22|0.02|14.74|2.56|2.2|0.98|0.36|0.06|-77.79|-195.76|0|0|-124.42|-132.89|1.75|1|4.48|4.48|-2.84|2.43|0|0|30283278|6804000|1803000|664800|7038849|7036117|194845|0.9104|-61.22|34
2020-11-01 15:15:16|usamicro_0274|FUV|18|202006|202006|-154|202106|198200|0|0|674.02|107.79|599.35|78.87|8.66|14.47|0.24|0.08|-21.74|-15.22|0|0|-106.16|-149.7|1|1|1.34|4.77|0.87|2.76|0|0|4933606|7763900|4697300|200707000|187154940|165361322|5547791|6.58|110.9|103
2020-11-01 15:15:17|usamicro_0275|POLA|20|202006|202006|12|201612|201912|2293.71|31.53|2.3|3.43|2.6|2.71|3.06|2.26|0.13|0.17|0|0|0|0|3.45|-33.87|5.75|1|1.51|10.47|0.69|0.54|0|0|7187978|727000|3656000|37878400|31998225|31998225|15292160|3.1601|10.06|132
2020-11-01 15:15:17|usamicro_0276|CLIR|40|202006|202006|-154|202106|198200|0|0|0|0|0|0|42.72|10.45|0|0|-12.8|-27.56|0|0|-116.38|-133.58|1|1|6.89|3.34|0.42|1.01|0|0|7082879|5672000|528000|60841500|60412738|60369798|397554|2.26|95.65|14
2020-11-01 15:15:18|usamicro_0277|ENSV|84|202006|202006|62|200006|201512|22.04|9.5|4.71|2.23|5.54|0.4|3.09|16.67|1.5|-3.85|14.91|10.51|0|0|4.23|-48.19|2.75|1|1.28|5.95|1.59|2.05|0|0|2120275|429000|27349000|46677900|10471895|8407969|1138357|0.1519|-40.83|186
2020-11-01 15:15:19|usamicro_0278|CVV|86|202006|202006|75|199912|201809|42.58|18.09|1.59|1.17|1.6|0.96|1.6|0.66|0.33|0.46|-11.77|-47.25|0|0|3.16|-5.04|3.18|3|2.46|0.44|0.85|2.23|0|0|6906358|9375200|32361500|25080000|20317482|20302182|77330|3.06|-23.71|172
2020-11-01 15:15:20|usamicro_0279|WHLR|39|202006|202006|-154|202106|198200|0|0|11.1|6.36|2.27|0.47|3.09|23.75|8.78|19.29|-51.65|-50.12|11.31|0|-4.48|-0.89|2.03|3|4.4|7.38|2.03|2.79|0|0|8595645|7660000|11555000|397096500|29475536|29474928|161624|3.04|86.25|47
2020-11-01 15:15:21|usamicro_0280|FTNW|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:21|usamicro_0281|LEU|87|202006|202006|21|201506|202009|3.26|1.44|0.26|0.38|0.14|0.29|4.19|6.01|0.37|-0.4|13.16|7.04|0|0|-26.62|-360.13|1.19|6|7.36|0.95|4.19|1.96|0|0|165980460|119300000|3600000|103174000|100773963|83088990|2155017|8.37|147.99|230
2020-11-01 15:15:22|usamicro_0282|BHTG|28|202006|202006|-154|202106|198200|0|0|21.07|15.24|12.28|4.85|43.27|41.23|3.04|-37.15|-10.58|-7.21|0|0|-636.44|-19.68|3.65|1|0.18|0.16|2.09|0.39|0|0|759689|342200|39433600|82542700|25823920|25283795|291014|1.45|-30.68|39
2020-11-01 15:15:22|usamicro_0283|BMRA|138|202006|202006|77|199403|201306|17.65|15|1.58|12.39|1.85|11.59|2.57|6.8|0.32|0|-3.64|-11.86|0|0|-8.83|-45.25|3.33|4|0.23|6.28|0.17|-4.4|0|0|1244746|6964300|1946500|78385300|0|0|0||0|45
2020-11-01 15:15:24|usamicro_0284|SAVA|82|202006|202006|33|200609|201412|26.47|4.08|3.43|6.3|6.99|5.92|4.03|11.86|0|0|22.14|-0.24|0|0|-11.33|152.72|1.75|1|6.08|19.98|2.04|0.81|0|0|84086407|25254000|58000|261567100|286821143|285206290|150320447|11.51|842.98|9
2020-11-01 15:15:25|usamicro_0285|OBCI|117|202006|202006|122|199003|202009|25.32|23.11|0.94|3.11|0.68|2.96|1.67|3.93|0.87|0.13|0.81|0.24|0|0|5.66|16.39|3.59|9|0.12|2.59|-0.09|0.55|0|0|853895|4677300|10346400|135281500|135591893|135541738|433431|14.33|356.16|154
2020-11-01 15:15:26|usamicro_0286|ZDGE|24|202006|202006|3|201603|201612|30.17|31.22|2.29|3.05|2.62|4.04|3.01|4.72|0|0.02|-1.56|-16.48|0|0|-11.23|-30.73|8.56|9|0.23|0.08|2.24|2.08|0|0|3751238|5111000|2781000|37030200|41923222|40848390|5907054|3.41|43.2|39
2020-11-01 15:15:27|usamicro_0287|SDPI|30|202006|202006|19|201403|201812|48.19|63.81|3.69|0.98|2.3|0.62|1109.5|1.68|109.69|1.11|-114.64|-160.52|0|0|-14.87|-8.8|4.08|8|0.63|0.3|0.66|1.86|0|0|2758622|2532900|7933000|14941800|10451159|10451077|50045|0.4109|-51|63
2020-11-01 15:15:27|usamicro_0288|RMED|14|202006|202006|-154|202106|198200|0|0|2.16|-1.07|7.32|0.84|3.01|0.78|0.02|0.09|-105.61|-49.56|0|0|-141.99|-121.34|1.56|1|2.99|2.56|1.64|0.49|0|0|29246273|29380000|6768000|-5951200|11072954|6850090|1844853|0.29|-79.29|83
2020-11-01 15:15:28|usamicro_0289|APDN|83|202006|202006|4|200903|201003|8.71|6.8|29.75|9.58|25.9|6.92|9275.55|4.53|-0.48|0.27|-10.34|-27.61|0|0|-6407.65|-170.51|5.61|7|3.51|8.2|3.83|1.38|0|0|1973807|10925000|750500|31161400|42211984|35387940|2017034|7.73|-29.99|51
2020-11-01 15:15:28|usamicro_0290|EMAN|82|202006|202006|18|200903|201309|55.28|153.5|6.04|2.53|5.25|2.21|4.18|5.05|-0.4|0.14|0|0|0|0|-221.49|-23.98|4.01|7|1.23|3.57|1.47|4.1|0|0|5863371|5447000|11175000|82510300|77781531|72078723|1592702|1.27|222.22|96
2020-11-01 15:15:29|usamicro_0291|PZG|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|0.57|0.82|0|0|0|0|0|0|0|0|0|0|1.44|0.49|1.15|3.38|0|0|3164421|5434100|47341800|38546100|38688294|31767126|235037|1.14|61.11|7
2020-11-01 15:15:30|usamicro_0292|BLPH|27|202006|202006|-154|202106|198200|0|0|0|0|0|0|12.37|1.81|0|0|0|0|0|0|0|0|0|0|2.76|2.16|1.44|-1.56|0|0|24449600|59307000|2039000|37380600|96687604|76899720|641547|10.18|12.97|18
2020-11-01 15:15:31|usamicro_0293|ONCS|48|202006|202006|-154|202106|198200|0|0|0|0|0|0|10.5|7.57|0|0|0|0|0|0|0|0|0|0|4.09|1.08|-8.2|3.07|0|0|14841400|20354500|7022100|86034600|104939036|83202249|662034|3.79|61.49|38
2020-11-01 15:15:31|usamicro_0294|NXTD|34|202006|202006|-154|202106|198200|0|0|8.78|1.46|4.69|0.7|17.25|1.8|0.85|1.69|-15.27|4.72|0|0|-266.3|-36.15|4.5|8|4.73|0.24|-2|0.75|0|0|1311816|1362400|402800|21956500|10466399|10411796|316567|0.3432|-49.52|30
2020-11-01 15:15:32|usamicro_0295|AMTX|61|202006|202006|3|201406|201503|21.94|14.23|1.51|1.44|0.59|0.34|51.32|176.72|-1.86|-1.34|-23.06|-44.81|0|0|-61.37|-47.32|2.32|6|0.79|1.02|0.34|1.3|0|0|1052870|3410000|101431000|283349000|67288960|67686400|8095754|3.2|207.77|160
2020-11-01 15:15:33|usamicro_0296|LPTX|30|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.56|1.98|0|0|0|0|0|0|0|0|0|0|2.04|1.38|1.58|0.82|0|0|24328360|64887000|792000|53235200|118122246|103836348|839410|1.98|47.33|26
2020-11-01 15:15:33|usamicro_0297|APVO|22|202006|202006|4|201709|201809|79.03|63.5|1.54|1.18|3.34|0.88|1.32|2.84|0.39|0|-20.92|14.21|0|0|-67.65|-67.53|2.18|4|2.44|3.09|2.29|2.53|0|0|38927842|7599000|6571000|16970300|24569280|24569280|302933|7.6|-20.77|80
2020-11-01 15:15:34|usamicro_0298|DRAD|68|202006|202006|37|200912|201903|36.15|28.49|0.59|0.41|0.81|0.05|1.27|0.55|0.13|0.57|3.67|-48.83|8.12|0|-4.33|-10.51|4.3|7|0.48|3.12|0.9|-2.23|0|0|24102506|9138000|24117000|46713500|11684325|7572090|360580|2.49|-46.03|618
2020-11-01 15:15:35|usamicro_0299|SAUC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:35|usamicro_0300|NVLN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:35|usamicro_0301|NHLD|114|202006|202006|45|200609|201712|22.89|3.31|0.32|0.19|0.87|1.44|4.99|0.6|0.52|0.14|0|0|0|0|-26|-6.48|0|0|0.35|0.17|0.98|1.35|0|0|8855475|31247000|19160000|4061400|28799352|28655828|21357|2.12|-20.04|340
2020-11-01 15:15:36|usamicro_0302|BIOL|114|202006|202006|10|200206|200412|90.59|15.77|7.36|1.37|7.05|0.31|16.97|19.37|0.63|12.75|0|0|0|0|-100.13|-141.3|4.42|8|7.77|0.36|2.22|0.95|0|0|6686883|5437000|1430000|36608600|13849084|10451049|847247|0.2751|-70.73|157
2020-11-01 15:15:37|usamicro_0303|XTNT|48|202006|202006|-154|202106|198200|0|0|3.49|1.47|2.31|0.19|22.87|2.36|-7.2|-1.65|-21.66|-8.19|0|0|-79.48|-26.63|7.23|10|1.79|0.11|1.26|2.03|0|0|3389753|3019000|6154000|85418400|10906447|10892279|270416|0.8237|-68.77|141
2020-11-01 15:15:38|usamicro_0304|ASV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:38|usamicro_0305|TCON|27|202006|202006|-154|202106|198200|0|0|11.2|3.21|14.1|5.72|3.53|22.7|0.28|0.16|-25.97|-58.54|0|0|-68.28|-64.56|0|0|1.29|2.61|1.35|-0.04|0|0|37502440|14453000|694000|58208600|40190546|33013552|10893111|5.17|5.08|19
2020-11-01 15:15:38|usamicro_0306|TRMT|11|202006|202006|5|201906|202009|5.73|3.24|8.3|1.25|6.12|2.22|1943.98|0.27|0.18|0|-9.17|53.82|25.57|15.75|2.47|7.95|0|0|0.54|0.12|1.48|1.92|0|0|22867083|10632000|0|13469100|24101096|23876840|46139|2.92|-40.16|
2020-11-01 15:15:39|usamicro_0307|NVFY|43|202006|202006|34|201106|201912|31.51|4.62|0.59|-0.02|0.63|0.82|1.19|0.14|0.1|0.01|-1.53|3.83|0|0|7.3|-14.88|4.21|1|1.43|0.67|-0.98|1.13|0|0|3374821|9470900|2752200|146900|9151725|9205845|19094|1.65|-48.06|32
2020-11-01 15:15:40|usamicro_0308|DMAC|62|202006|202006|-154|202106|198200|0|0|0|0|0|0|168.91|7.05|-0.03|0|-15.46|-10.29|0|0|-342.83|-286.16|0|0|0.2|0.12|0.36|2.1|0|0|3232796|11799000|182000|67654800|59949784|59949784|131323|4.24|88.84|9
2020-11-01 15:15:40|usamicro_0309|NETE|38|202006|202006|-154|202106|198200|0|0|11.79|0.77|7.92|0.59|4.63|14.52|0.41|3.49|-7.5|-1.99|0|0|-109.07|-40.35|5.53|9|3.77|6.65|273.51|1.41|0|0|1667708|865800|316100|50124800|43558348|37534149|17052374|8.99|44.84|82
2020-11-01 15:15:41|usamicro_0310|HYRE|14|202006|202006|-154|202106|198200|0|0|3.07|2.54|3.21|2.58|11.46|29.63|-0.01|1.06|-29.77|-24.07|0|0|-224.6|-285.24|8.78|10|5.75|1.59|2.85|2.59|0|0|7139482|7157000|7800|50572600|55730430|54121725|427382|3.15|26|86
2020-11-01 15:15:42|usamicro_0311|ADXS|63|202006|202006|1|200803|200806|206249977.07|131249985.41|12.16|38.01|27.44|72.85|3.03|0.71|-0.2|0|-35.03|-62.17|0|0|-239.64|-81.9|1.75|3|11.6|2.26|2.29|2.71|0|0|27014214|23846000|8697000|-1461100|21197636|20832292|984472|0.338|55.32|35
2020-11-01 15:15:42|usamicro_0312|VTVT|26|202006|202006|-154|202106|198200|0|0|267.97|68.1|113.96|38.08|0|0|-0.2|-0.07|-23.49|-19.5|0|0|0|0|0|0|1.65|2.81|-1.46|0.61|0|0|24867957|6392000|926000|123915200|125736729|80820324|587106|1.77|23.29|26
2020-11-01 15:15:43|usamicro_0313|SYPR|105|202006|202006|91|199412|201709|63.29|3|0.4|0.32|0.3|0.28|1.37|2.06|0.59|0.87|1.32|-27.46|1.79|0|-6.12|-15.25|1.92|5|0.44|1.47|0.85|1.58|0|0|11721702|7810000|16406000|25950400|23720256|23327760|2143134|1.11|9.15|630
2020-11-01 15:15:44|usamicro_0314|PIXY|18|202003|202003|-154|202106|198200|0|0|2.67|0.94|2.7|0.69|18.24|11|-0.54|0|-7.97|-46.94|0|0|-1517.82|-1952.55|3.77|5|1.55|6.29|1.16|0.76|0|0|2147493|10835000|2382000|60578100|0|0|0||0|67
2020-11-01 15:15:45|usamicro_0315|XELB|78|202006|202006|18|201506|201912|53.5|18.75|2.67|0.76|1.96|0.39|0.65|0.15|0.88|0.19|1.54|10.69|0|0|-17.84|-6.28|4.53|5|0.11|0.2|2.22|2.2|0|0|3581725|5461000|12435000|27989900|14732869|14657178|292261|0.7661|-61.62|84
2020-11-01 15:15:45|usamicro_0316|GNPX|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|16.23|5.33|0|0|0|0|0|0|0|0|0|0|2.52|8.09|0.03|-2.36|0|0|6378133|22127200|46300|108478400|129794112|118803216|3323312|3.36|320|8
2020-11-01 15:15:46|usamicro_0317|HAIR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:46|usamicro_0318|AXR|145|202006|202006|107|199212|201909|38.42|36.44|1.19|2.31|1.12|2.91|0.91|0.57|0.39|0.06|-4.35|-21.97|0|0|1.72|-5.66|2.34|2|1.73|0.2|0.7|0.62|0|0|17986187|17068000|8965000|36956100|48528144|53264820|28514|6.51|13.99|16
2020-11-01 15:15:47|usamicro_0319|MYO|17|202006|202006|-154|202106|198200|0|0|-2.04|1.73|0.69|1.64|0.41|1.64|0.19|0.11|-849.63|-114.95|0|0|-155.68|-156.65|4.5|7|3.93|4.97|0.29|-4.7|0|0|8315393|10733400|109900|6791000|14442624|13138048|9005841|4.48|628.46|50
2020-11-01 15:15:48|usamicro_0320|LIFE|26|202006|202006|-154|202106|198200|0|0|-0.64|-0.53|2.28|2.26|1.18|0.89|0.3|0.14|-72.95|-47.4|0|0|-40.26|-40.88|0|0|2.1|0.5|3.01|1.88|0|0|64121261|41434000|3597000|-4506400|32113629|30224402|369523|3.23|-13.1|44
2020-11-01 15:15:48|usamicro_0321|AQB|20|202006|202006|-154|202106|198200|0|0|327.08|323.22|271.05|268.08|8.92|6.31|0.15|0.14|-25.31|-14.15|0|0|-40.55|-38.52|1|1|1.68|2.19|-0.09|0.3|0|0|5805885|10021400|24933700|195134800|143833536|143799040|5263586|4.48|58.58|64
2020-11-01 15:15:49|usamicro_0322|EVOK|34|202006|202006|-154|202106|198200|0|0|0|0|0|0|9.63|29.42|0|0|0|0|0|0|0|0|0|0|3.6|2.06|1.6|1.96|0|0|9370781|7990400|71200|116106800|121992997|117193720|1373842|4.69|447.11|5
2020-11-01 15:15:50|usamicro_0323|NVUS|28|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.44|2.36|0|0|0|0|0|0|0|0|0|0|4.24|1.84|1.16|1.73|0|0|35737808|8764000|229000|13315300|22079391|16132046|6929626|17.0999|27.22|8
2020-11-01 15:15:50|usamicro_0324|HLTH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:50|usamicro_0325|EVOL|90|202006|202006|75|200003|201812|27.73|16.43|1.7|0.4|1.98|0.56|3.99|1.67|0.32|0.14|10.8|5.79|3.22|0|-5.67|-14.3|4.26|10|0.69|0.11|1.48|0.42|0|0|10668567|4271000|1528000|11044200|14146200|14127640|26442|1.16|18.48|261
2020-11-01 15:15:51|usamicro_0326|JRSH|19|202006|202006|10|201803|202009|12.47|9.22|0.66|0.38|0.91|0.58|1.42|0.94|0.02|0|4.11|4.34|3.79|4.42|25.76|10.57|6.93|6|0.04|0.04|0.79|0.37|0|0|15182531|17754700|7011400|33737500|51189000|51212504|180177|4.52|-38.84|4100
2020-11-01 15:15:52|usamicro_0327|MOTS|16|202006|202006|-154|202106|198200|0|0|1192.32|170.27|1684.54|214.92|6.36|3.54|0.19|0.9|-49.23|-56.69|0|0|-144.33|-116.05|1|1|2.53|1.44|2.46|3.59|0|0|16513769|17125000|1945000|22305300|31455273|28194960|112125|0.9774|-50.64|49
2020-11-01 15:15:52|usamicro_0328|FAT|16|202006|202006|5|201709|201812|203.12|161.33|9.87|5.92|8.3|3.53|10.11|12.89|1.07|-12.43|0|0|0|0|-4.03|-16.68|0|0|0.39|0.34|1.78|2.96|0|0|951250|1741000|2776000|109932200|67087236|67037040|330867|5.64|11.24|44
2020-11-01 15:15:53|usamicro_0329|GEMP|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:53|usamicro_0330|DRIO|34|202006|202006|-154|202106|198200|0|0|5.28|16.04|4.12|6.75|4.38|10.42|0|0|-65.92|-71.8|0|0|-535.83|-184.59|2.85|5|0.88|1.04|1.21|1.63|0|0|5686016|13182000|1200000|114193300|127375302|69167160|2076563|16.78|164.33|72
2020-11-01 15:15:54|usamicro_0331|CBLI|66|202006|202006|4|201412|201512|9.55|2.54|16.3|30.27|15.46|26.35|19.17|173.81|-0.13|0|-12.98|-8.38|0|0|-143.85|-119.38|5.24|5|3.01|1.33|1.08|-0.08|0|0|11033433|3766700|9200|26876000|25642308|23536378|366432|1.97|96.04|12
2020-11-01 15:15:54|usamicro_0332|GNMX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:54|usamicro_0333|HSGX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:55|usamicro_0334|PDSB|24|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.51|3.05|0|0|0|0|0|0|0|0|0|0|2.48|1.39|2.49|3.28|0|0|63790668|16934500|652100|34935000|51869528|35782276|1438615|2.33|-33.13|13
2020-11-01 15:15:55|usamicro_0335|ALRN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.53|3.09|0|0|0|0|0|0|0|0|0|0|1.07|1.9|2.41|4.41|0|0|26793133|18880000|5887000|32942500|51438492|40275219|465561|1.29|92.51|13
2020-11-01 15:15:56|usamicro_0336|DLPN|58|202006|202006|1|201806|201809|28.55|22.1|8.19|0.8|3.73|0.7|5.48|1.15|-0.39|0.5|-22.54|-35.5|0|0|-102.03|-6|5.37|9|0.28|0.16|5.23|0.61|0|0|1310677|12560200|7425200|19600200|21810141|17456517|372700|0.69|-16.62|159
2020-11-01 15:15:56|usamicro_0337|PRTO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:56|usamicro_0338|CAPR|78|202006|202006|2|201806|201812|182.6|123.37|15.75|118.01|14.29|65.88|67.12|3.27|3.24|0.01|-18|-34.45|0|0|-235.22|-79.55|5.73|5|1.35|7.3|0.75|11.06|0|0|6537739|36252600|486800|67616500|103412400|79436175|7171074|5.25|75.65|16
2020-11-01 15:15:57|usamicro_0339|TWMC|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:58|usamicro_0340|PLXP|30|202006|202006|1|201812|201903|30.82|47.73|69.54|340.01|96.81|307.95|4.91|7.13|0.35|-0.91|-12.74|-2.52|0|0|-294.06|-1683.49|0|0|1.05|1.51|3.7|2.72|0|0|21973385|13257200|1878200|32446600|29574849|29574849|49688|3.23|-33.73|12
2020-11-01 15:15:58|usamicro_0341|RWLK|30|202006|202006|-154|202106|198200|0|0|19.98|2.31|15.46|2.12|12.51|1.74|0.76|0.4|-60.61|-12.88|0|0|-137.84|-68.39|2.04|3|4.72|1.81|1.77|5.56|0|0|17954444|14064000|1973000|11393700|15325956|14149404|205433|1.08|-64.69|50
2020-11-01 15:15:59|usamicro_0342|YOGA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:59|usamicro_0343|WISA|14|202006|202006|-154|202106|198200|0|0|22.8|2.6|12.38|1.82|12.75|1.27|-0.5|0.07|-225.47|-109.35|0|0|-476.33|-316.59|1|1|2.66|1.13|-0.69|-1.41|0|0|2467100|12088000|65000|4178600|14862560|7479350|472666|1.9|-89.44|45
2020-11-01 15:15:59|usamicro_0344|SES|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:15:59|usamicro_0345|BOXL|23|202006|202006|-154|202106|198200|0|0|1.26|2.45|1.01|0.69|5.49|7.63|1.76|0.66|-10.3|-38.8|0|0|-66.86|-66.47|7.29|8|1.86|4.52|4.74|2.88|0|0|1080400|6133100|198700|82745400|81828411|28396375|8650854|1.61|-12.5|68
2020-11-01 15:16:00|usamicro_0346|VLRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:00|usamicro_0347|VXRT|140|202006|202006|84|199003|201103|45.33|582|3.39|116.89|3|42.62|2.89|18.05|0.58|0|0|0|0|0|-14.27|-88.11|1.78|5|2.56|22.68|-1.54|-1.17|0|0|49366651|44388000|2100000|681804000|727968185|496589415|168293569|6.65|1752.37|14
2020-11-01 15:16:02|usamicro_0348|VVPR|6|201606|202006|2|201703|201709|8.8|7.75|1.24|3|0.68|2.55|195.9|7.01|43.5|1.39|0|0|0|0|-16.54|-11.84|0|0|0.21|0.99|2.59|6.11|0|0|2360186|2824000|2486000|146143800|124185784|28144100|50412528|9.16|481.15|204
2020-11-01 15:16:02|usamicro_0349|IFMK|23|202006|202006|4|201612|201712|272.31|371.03|0.75|0.55|0.53|0.16|17.75|3.39|-1.55|1.51|-14.8|-10.36|0|0|-22.67|-5.82|7.14|5|1.02|1.72|0.05|-7.88|0|0|915532|4426800|82670400|47366700|20795492|16378555|251183|0.6879|-60.11|320
2020-11-01 15:16:03|usamicro_0350|NBY|62|202006|202006|3|200912|201009|44.39|58.67|5.18|2.44|6.51|2.17|9.56|31|0.01|0.53|-19.16|-22.85|0|0|-2659.97|-260.36|6.37|9|1.2|0.95|0.62|1.15|0|0|9598196|8775000|887000|22217100|25293040|22180320|893999|0.73|19.59|28
2020-11-01 15:16:04|usamicro_0351|SLS|55|202006|202006|-154|202106|198200|0|0|18.2|4.49|17.27|3.3|10.23|6.63|0.63|0.36|-10.56|-10.56|0|0|-207.04|-207.04|0|0|8.65|4.43|0.86|1.63|0|0|17780887|3340000|984000|21734300|17802435|17802435|584392|2.65|-59.15|14
2020-11-01 15:16:05|usamicro_0352|CETX|53|202006|202006|28|201106|201806|12.12|7.71|0.75|0.29|0.58|0.15|25.03|0.57|0.78|0.27|0|0|0|0|-28.38|-64.28|6.38|8|2.81|2.97|1.49|1.92|0|0|2512814|14718200|21613300|13698500|18052707|12136629|1235024|1.11|-24.82|297
2020-11-01 15:16:06|usamicro_0353|OGI|37|202003|202003|14|201512|201906|254.17|20.67|30.01|4.47|29.36|3.43|3.87|1.06|0.32|0.27|-12.53|-19.02|0|0|-3.36|-28.7|3.1|1|5.29|7.86|2.59|-0.09|0|0|24039394|32281700|180033400|274393200|0|0|0||0|474
2020-11-01 15:16:06|adr_usa_0002|ZNH|40|202006|202006|33|199909|200712|121.58|36.76|1.66|2.02|0.52|0.59|1.19|0.83|1.7|0.99|-29.48|-29.48|2.12|0|-1.48|-9.39|0|0|0.06|0|1.65|1.05|0|0|904346857|2449552100|37673040100|17529861600|8336073340|7241004247|924675|27.19|-0.48|102233
2020-11-01 15:16:07|adr_usa_0005|YY|36|202006|202006|30|201303|202009|27.29|6.12|4.25|1.27|5.02|1.84|5.27|1.13|0.36|0.16|0|0|0|0|22.5|17.17|5.75|5|4.1|4.48|1.32|0.62|0|0|1190829985|2658820600|357715300|4759909900|6518394144|6572814126|62078512|80.67|41|9273
2020-11-01 15:16:08|adr_usa_0006|YPF|90|202006|202006|83|199812|201909|14.97|5.99|1.55|0.77|1.35|0.12|1.7|0.18|0.54|1.09|7.16|5.13|7.16|0|10.2|-8.85|2.99|2|0.47|1.38|1.22|2.06|0|0|728325241|1302762600|17432686100|8876634200|1404126696|1400886207|4041223|3.57|-61.41|22932
2020-11-01 15:16:09|adr_usa_0010|XTLB|66|202006|202006|40|200912|201912|3.47|9.47|65.14|82.14|566.87|344.88|5.72|1.48|0|0|-3.2|-0.18|0|0|249.06|-19.15|1|1|0.36|0.29|0.82|0.73|0|0|5864333|4027000|2000|5742500|9769476|9769476|32623|1.8999|12.73|3
2020-11-01 15:16:10|adr_usa_0013|XNET|32|202006|202006|-154|202106|198200|0|0|0.57|-0.09|2.55|1.26|1.15|0.84|0.01|0.06|0|0|0|0|-6.81|-19.02|3.72|5|3.41|1.96|1.79|1.03|0|0|343073854|257137000|40360000|-8118200|233796848|233794096|1276323|3.44|47.84|1070
2020-11-01 15:16:11|adr_usa_0014|XIN|62|202006|202006|49|200712|202003|4.21|1.55|1.14|1.31|0.5|0.04|0.66|0.17|1.97|5.02|-8.24|143.86|7.11|13.16|5.07|-0.7|2.2|2|0.56|0.16|1.44|1.46|0|0|444056585|826619000|48678000|2380531900|102019930|50957050|196349|1.9|-53.72|6546
2020-11-01 15:16:11|adr_usa_0016|WUBA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:11|adr_usa_0018|WNS|66|202009|202009|57|200606|202009|51.36|31.66|2.24|3.24|2.25|3.59|3.96|4.75|0.26|0.04|0.51|0.72|0|0|10.23|16.33|5.07|8|0.21|0.12|0.77|1.61|0|0|108886567|282728000|213700000|2939764800|3197398776|3335059884|8533398|63.96|8.95|41466
2020-11-01 15:16:12|adr_usa_0019|WIT|82|202009|202009|78|200103|202009|28.96|20.5|4.96|2.66|5.21|3.22|8.4|3.24|0.16|0.12|1.72|6.21|0.96|0.3|22.38|14.87|3.71|6|0.31|0.21|1.48|0.65|0|0|2318615723|5564003300|1308223700|22213168800|26755192740|26822309210|5540812|4.7|28.53|180000
2020-11-01 15:16:13|adr_usa_0020|WF|10|202006|202006|7|201812|202009|4.52|4.72|3.86|3.46|1.06|0.85|0.37|0.29|2.47|2.46|0|0|0|0|2.37|1.72|0|0|0.02|0.02|1.01|0.97|222531392429|230713701800|27823329200|32528672500|2758070500|21420863200|5315890272|5313920736|680932|22.08|-29.25|15529
2020-11-01 15:16:14|adr_usa_0021|WBK|83|200809|202003|44|200909|202009|13.93|13.33|11.41|10.18|4.71|3.08|1.96|1.04|3.49|3.13|4.15|18.66|6.22|10.05|3.06|1.77|0|0|0.02|0.02|1.07|1.19|209748823381|359515910000|16543165306|28256401200|2571847500|145763338200|43454997964|23904821612|2644387|12.04|-39.77|34199
2020-11-01 15:16:15|adr_usa_0022|WBAI|31|202006|202006|7|201309|201506|73.47|74.89|28.17|21.98|33.54|36.2|20.59|1.88|0.23|0|0|0|0|0|-18.06|-79.63|2.29|1|8|5.18|0.35|0.53|0|0|131269593|48752000|10371500|78320200|129004500|129003000|227870|3|-71.06|282
2020-11-01 15:16:15|adr_usa_0023|WB|30|202006|202006|20|201509|202009|74.15|16.94|11.31|4.62|12.37|5.09|9.64|3.26|0.26|0.67|0|0|0|0|-8.82|13.02|7.16|7|3.07|4.63|1.76|0.93|0|0|1057810222|2329928000|54011000|7604074700|8250010660|8524000690|47551065|36.43|-24.47|4126
2020-11-01 15:16:16|adr_usa_0024|VOD|90|200809|202003|34|201003|201809|119.95|20.57|2.09|1.72|1.37|0.79|4.36|0.53|0.6|1.02|14.45|-1.77|4.65|7.33|6.06|-0.75|0|0|0.61|0.3|0.91|0.96|0|0|8695792989|20859904200|43231939200|85593272600|36008399064|38946092086|50688318|13.42|-32.6|104135
2020-11-01 15:16:17|adr_usa_0025|VNET|42|202006|202006|27|201203|201812|109.99|9.08|2.99|5.84|2.54|4.25|2.33|6.81|0.62|1.6|-35.36|-18.33|0|0|-5.94|-20|2.27|2|2.96|1.97|1.26|-0.85|0|0|297236326|632183300|1118351600|3594383200|2627110596|2514955980|43276368|23.16|203.94|2295
2020-11-01 15:16:18|adr_usa_0026|VLRS|35|202009|202009|27|201309|202006|66.75|16.25|0.77|0.49|0.92|0.61|3.85|1.23|0.34|-1.08|-0.36|6.72|0|0|14.5|-14.92|4.04|3|1.33|0.73|0.5|3.77|0|0|290904719|366311500|1700276100|609865200|716521148|717850672|2381146|7.21|-31.95|5002
2020-11-01 15:16:18|adr_usa_0027|VJET|32|202006|202006|-154|202106|198200|0|0|6.58|2.38|5.11|1.7|27.9|1.35|0.83|0.84|-60.38|-107.03|0|0|-15.25|-27.15|2.93|3|5.15|2|2.42|1.91|0|0|27168853|8239300|29709300|58052500|40912560|40912560|294741|8.46|-11.07|297
2020-11-01 15:16:19|adr_usa_0028|VIV|87|202009|202009|83|199912|202009|14.94|13.12|2.11|1.46|1.91|1.42|184.38|1.04|24.13|0.18|6|7.79|7.85|7.36|9.55|5.89|3.86|5|0.25|0.2|1.17|0.72|0|0|1040588616|1483273400|7727561000|13711669200|12952281446|12952281446|8642324|7.67|-41.77|32793
2020-11-01 15:16:20|adr_usa_0030|VIPS|38|202006|202006|30|201303|202009|69.37|16.51|1.5|0.68|1.62|0.82|12.19|3.06|0.62|0.08|0|0|0|0|7.05|19.15|7.3|9|3.31|5.08|1.46|-0.45|0|0|883223240|1880514600|2027859000|9081760100|10572433552|10738632012|157854448|15.64|72.37|20442
2020-11-01 15:16:21|adr_usa_0035|VALE|75|202009|202009|71|200212|202009|20.91|20.75|3.49|1.69|2.71|1.53|2.82|1.57|0.55|0.49|5.52|2.73|2.76|6.5|13.11|2.42|2.7|5|1.19|1.34|1.53|0.96|0|0|5596902739|8970000000|38212000000|60764457300|54274457322|54274458380|333651353|10.58|-0.42|71149
2020-11-01 15:16:22|adr_usa_0036|UN|108|201012|202006|35|201112|202009|20.49|24.32|2.43|3.23|2.15|2.79|7.12|9|1.24|1.84|0|0|2.78|3.01|17.85|13.42|0|0|0.12|0.04|0.73|0.46|0|0|4156962316|6619807600|12791996600|187010103700|158326520000|175836316920|72447640|60.4|0.62|150000
2020-11-01 15:16:23|adr_usa_0037|UMC|82|202006|202006|79|200012|202009|578.89|25.64|1.37|1.91|3.06|2.22|0.87|1.63|0.25|0.34|3.86|5.61|3.67|2.84|3.57|4.91|1.98|3|0.49|0.03|1.34|0.73|0|0|2013712535|3426675500|4752974700|10589783300|11635868000|11747737492|9496162|4.79|126.32|19577
2020-11-01 15:16:24|adr_usa_0038|UL|107|201012|202006|35|201112|202009|20.66|24.83|2.43|3.29|2.16|2.85|5.24|9.19|1.32|1.84|0|0|2.21|2.95|17.1|13.42|0|0|0.06|0.09|0.75|0.44|0|0|3892843315|6697409900|12791996600|190287765400|161681784000|179131056000|53111933|61.68|2.63|150000
2020-11-01 15:16:25|adr_usa_0039|UGP|82|202006|202006|79|200012|202009|23.94|69.54|0.63|0.3|0.57|0.19|2.78|2.21|0.96|1.95|3.56|6|4.23|2.92|8.36|0.95|3.66|5|0.19|0.13|0.88|2.19|0|0|960260806|1291378600|1856520800|5789372900|3721757202|3745219086|4101501|3.42|-23.49|16003
2020-11-01 15:16:26|adr_usa_0040|UBS|83|202009|202009|24|201409|202009|17.6|7.38|2.08|1.71|1.96|1.33|1.06|0.67|4.68|3.25|1.81|2.52|4.35|3.27|1.74|2.42|0|0|0.25|0.43|1.07|1.2|396300324777|497810000000|136073977649|158004000000|12911000000|75278575600|40005575600|41436255515|26348989|11.15|-4.01|90000
2020-11-01 15:16:27|adr_usa_0042|TX|62|202006|202006|59|200512|202009|15.68|18.83|0.95|0.64|0.66|0.42|1.05|0.56|0.45|0.32|7.1|4.44|3.74|0|6.97|1.95|3.2|3|0.24|0.25|1.07|1.83|0|0|975366917|1158615000|6596714000|5687593000|3696473991|3696473991|4412918|18.83|-4.09|19863
2020-11-01 15:16:28|adr_usa_0043|TV|107|202009|202009|101|199412|202003|20.64|13.03|3.09|1.78|2.58|0.77|3.12|1.12|1.01|2.31|0.97|-2.24|1|0|7.18|-2.19|3.16|4|0.92|0.58|1.43|1.44|0|0|1918077473|2008181600|3905300300|2126427500|3485528652|3485528652|9545183|6.18|-35.68|42875
2020-11-01 15:16:29|adr_usa_0044|TTM|37|201906|201906|39|200503|201412|11.7|10.1|0.84|0.25|0.58|0.18|2.6|0.93|1.39|0.81|-0.97|-14.36|1.35|0|5.46|-0.55|0|0|0.99|0.79|2.05|3|0|0|3729543257|3713130400|9178909000|8532377300|6540213186|6173657118|14745700|9.09|15.21|98075
2020-11-01 15:16:30|adr_usa_0045|TSU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:30|adr_usa_0046|TSM|94|202006|202006|91|199712|202009|34.88|28.06|10.5|10.01|10.86|10.37|6.82|7.2|0.13|0.16|3.34|2.4|3.05|2.09|22.13|25.1|3.78|7|0.46|0.29|1.41|0.89|0|0|9287504926|20904453900|51444830400|408773400100|420435181320|420435181320|776685947|81.07|76.91|51297
2020-11-01 15:16:31|adr_usa_0048|TS|70|202006|202006|65|200312|202003|40.9|9.51|2.53|0.82|2.55|0.89|2.39|0.52|0.23|0.06|0|0|2.62|8.32|12.13|-3.55|3.13|3|0.87|0.9|1.55|1.53|0|0|1528180114|1356174000|6633372000|5345490700|5814144725|5814144725|17064985|9.85|-54.43|23200
2020-11-01 15:16:32|adr_usa_0049|TRIB|104|202006|202006|76|199712|201612|22.45|63.49|4.83|1.33|4.43|0.62|6.97|66.68|0.41|-116.44|2.08|-0.42|0.58|0|0.71|-27.34|3.15|6|1.49|0.11|1.23|1.15|0|0|28053592|15570000|9297000|109553200|42221434|52381832|1023736|2.02|64.8|579
2020-11-01 15:16:33|adr_usa_0050|TOUR|28|202006|202006|-154|202106|198200|0|0|0.55|-0.27|1.23|0.68|1.96|0.44|0.01|0.03|0|0|0|0|-31.29|-25.22|2.91|3|2.03|0.01|1.4|0.9|0|0|469312248|212228200|35562200|-58149000|145573768|145590406|484059|1.18|-69.98|6188
2020-11-01 15:16:33|adr_usa_0051|TOT|115|202009|202009|110|199212|202006|16.74|12.88|0.92|0.9|0.78|0.69|2|0.88|0.54|0.75|5.04|5.12|3.91|8.82|11.47|-1.62|3.55|3|0.15|0.06|0.81|0.66|0|0|18899905794|36604000000|104925000000|132194794200|90164794160|89111400000|108633676|34.3|-34.04|107776
2020-11-01 15:16:34|adr_usa_0052|TM|127|202006|202006|117|199106|202009|23.45|13.06|1.13|1.36|0.79|0.75|1.53|0.96|1.01|1.16|2.63|-0.34|1.45|3.06|4.76|3.7|1.93|3|0.04|0.08|0.65|0.46|0|0|32108847977|81435189800|102841976300|334262495500|185148630128|184970604280|21154632|132.44|-1.52|369701
2020-11-01 15:16:36|adr_usa_0053|TLK|98|202006|202006|95|199612|202009|16.18|12.84|3.15|2.15|2.87|1.83|7.87|2.56|0.58|0.53|4.19|-1.88|3.2|4.56|16.34|11.49|4.37|8|0.1|0.11|1.06|1.13|0|0|1045616997|2035320000|11829510000|19768057600|17207107614|17207107614|4513368|17.37|-40.86|25888
2020-11-01 15:16:37|adr_usa_0054|TKC|82|202006|202006|79|200012|202009|27.14|7.72|2.17|1.15|2.14|0.94|2.68|1.47|0.57|0.94|3.7|11.34|4.12|8|12.6|8.9|3.23|5|0.18|0.06|4.53|0.6|0|0|1875623849|1667653600|2071441500|5186408800|4182831575|4184121522|1882003|4.79|-19.13|21813
2020-11-01 15:16:38|adr_usa_0055|TIA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:38|adr_usa_0056|TI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:38|adr_usa_0057|TGS|89|202006|202006|87|199812|202009|26.15|3.65|2.88|1.07|1.75|0.76|2.54|0.76|1.11|0.59|10.48|7.03|7.53|0|11.06|13.04|3.3|6|0.16|0.39|0.97|0.71|0|0|166002126|222935900|1217447400|897173200|632789664|634015200|1418375|4.16|-50.87|1060
2020-11-01 15:16:39|adr_usa_0058|TEVA|140|202006|202006|116|198806|201706|86.66|3283|3.2|2.1|2.73|0.6|3.71|0.71|0.75|1.9|0.4|1.06|1.03|0|5.28|0.01|2.85|4|1.8|2.2|0.89|0.92|0|0|1371603000|2402000000|6611000000|34707942700|9872948968|9911000000|77761098|9.01|30.96|40039
2020-11-01 15:16:41|adr_usa_0059|TEO|89|202006|202006|84|199812|201912|19.2|14.32|1.55|1.08|1.06|0.64|2.82|0.57|3.18|0.53|6.98|14.27|4.86|20.05|13.24|-3.04|4.73|6|1.16|0.49|1.37|-0.05|0|0|442504036|730760800|4012668000|4763009500|2817023904|2800308972|1686612|6.54|-33.23|23415
2020-11-01 15:16:42|adr_usa_0060|TEF|131|202009|202009|103|199412|202009|34.06|83.57|3.63|0.27|2.61|0.35|3.51|1.42|2.14|0|13.64|10.02|3.55|12.79|5.18|0.53|3.52|7|0.18|0.06|1.12|0.81|0|0|6727834795|10746079600|34964865600|15008131900|17594117704|17764160000|6548305|3.44|-54.74|113621
2020-11-01 15:16:43|adr_usa_0061|TEDU|24|201812|202006|-154|202106|198200|0|0|0.23|0.2|0.43|0.37|3.23|1.59|-0.11|-0.1|0|0|0|0|0|0|0|0|0.93|2.39|0.18|-0.61|0|0|138730142|56646400|173095300|51952400|95763712|93767168|381529|1.76|63.81|11833
2020-11-01 15:16:44|adr_usa_0066|STM|100|202009|202009|99|199512|202009|52.52|30.69|3.08|2.83|3.12|2.88|3.73|3.61|0.29|0.37|3.27|0.41|2.36|0.66|4.39|9.7|3.04|7|0.58|0.6|1.58|1.22|0|0|2118602596|3527000000|4312000000|27124729200|27718729236|28280835000|71363742|30.69|60.63|45554
2020-11-01 15:16:45|adr_usa_0068|SSLT|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:45|adr_usa_0069|SSL|60|200812|202006|38|201006|201912|14.31|44.84|1.59|1.18|1.34|0.4|2|0.54|0.34|1.23|1.06|-16.62|4.19|0|9.13|-21.14|0|0|0.08|0.15|0.88|6.06|0|0|1380033472|2046999800|14236436900|14020892300|4805980080|4662600000|9863262|7.6|-55.32|31001
2020-11-01 15:16:47|adr_usa_0070|SQNS|43|202009|202009|3|201103|201112|7054.63|45.94|3.78|6.49|3.2|1.49|10.84|19.71|-0.31|-1.58|-14.54|-20.49|0|0|-72.13|-155.02|4.73|6|1.35|0.23|1.37|-0.14|0|0|20038175|10385000|8843000|243348800|180963834|162089082|929475|5.97|61.76|208
2020-11-01 15:16:47|adr_usa_0071|SQM|106|202006|202006|103|199412|202009|23.88|36.81|3.96|5.5|3.6|4.59|3.41|4.11|0.51|0.9|3.17|2.2|3.43|2.97|11.14|5.6|2.55|3|0.66|1.24|1.01|0.73|0|0|519743602|1071103000|1842791000|9368740500|8532830530|8534804908|26346517|32.42|16.66|5837
2020-11-01 15:16:48|adr_usa_0073|SOL|56|202006|202006|45|200712|201903|24.57|77.39|1.23|1.19|0.49|0.19|1.3|1.09|3.81|0.37|5.52|24.81|0|0|-1.53|-5.23|1.92|3|3.28|0.56|2.57|0.71|0|0|109437584|11284000|183191000|167344000|101721042|9952974|2108379|2.07|32.91|159
2020-11-01 15:16:49|adr_usa_0074|SNY|73|202006|202006|70|200303|202009|20.21|10.34|3.27|3.35|3|3.02|2.36|1.77|0.25|0.37|5.96|1.44|4.13|3.39|9.42|12.81|4.44|6|0.1|0.12|0.79|0.54|0|0|6571780757|17959855200|11926000700|135000688300|126064060443|126046310297|44675184|50.17|17.54|100409
2020-11-01 15:16:50|adr_usa_0075|SNP|74|202006|202006|53|200706|202009|14.38|83.53|0.36|0.21|0.31|0.14|1|0.5|0.51|0.34|3.15|1.99|4.65|10.8|7.77|0.32|4.15|6|0.03|0.02|1.28|0.46|0|0|7846180422|27052814300|149512088500|74658607700|48985411566|48945081038|6522246|40.46|-30.86|402206
2020-11-01 15:16:51|adr_usa_0076|SNN|64|201412|202006|19|201512|202009|29.58|43.83|3.71|4.1|3.43|3.66|10.28|3.45|0.39|0.49|0|0|1.64|1.92|10.35|5.44|0|0|0.23|0.09|0.63|1.07|0|0|170362915|347000000|1353000000|19213833300|17119833340|17532275780|11715068|39.1|-20.06|17500
2020-11-01 15:16:52|adr_usa_0077|SNE|145|202009|202009|133|198706|202009|64.06|18.49|0.76|1.08|0.66|1.25|1.83|1.99|0.81|0.43|1.01|1.75|0.83|0.54|1.88|10.57|1.84|3|0.24|0.27|1.12|0.71|0|0|11232630383|41872147400|12170734600|73636627700|94675507425|95762356500|75817731|76.75|29.8|111700
2020-11-01 15:16:53|adr_usa_0078|SMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:16:53|adr_usa_0079|SMFG|44|201903|202003|4|201909|202009|15.35|20.55|-11.5|-12.66|1.71|1.72|0.71|0.38|2.21|2.55|-39.26|-39.26|3.45|6.28|1.14|0.56|0|0|0.03|0.05|0.69|1.2|1.07589540298E+12|1.3259807806E+12|245207533814|578867411700|16327945600|-283507283200|38279944911|39032370650|5322843|5.59|-16.59|98300
2020-11-01 15:16:54|adr_usa_0080|SKM|89|202006|202006|87|199812|202009|16.47|22.21|1.27|1.25|1.48|0.82|1.13|0.75|0.52|0.46|4.98|6.12|3.02|4.03|8.93|2.6|6.67|8|0.29|0.07|1.29|1.24|0|0|1564858188|2064450600|10449351900|22135266200|14772244298|14516409678|6545748|22.42|1.17|40543
2020-11-01 15:16:55|adr_usa_0081|SIMO|62|202006|202006|59|200512|202009|16.56|15.82|2.26|1.9|2.85|2.49|2.7|2.24|0.01|0|3.94|4.23|2.39|3.71|12.44|14.87|5.27|8|5.03|1.58|1.42|0.78|0|0|164917531|354666000|102156000|973165000|1327830992|1332266364|8674308|37.78|11.88|1237
2020-11-01 15:16:56|adr_usa_0082|SIM|107|202009|202009|94|199606|201912|13.89|16.41|1.22|0.51|1.19|0.71|1.25|0.7|0.18|0|0|0|0|0|6.73|-0.34|2.04|3|0.09|0|1.97|0.27|0|0|313685299|305854800|721079100|779845800|1084179330|1084379400|5042|7.02|-24.6|4070
2020-11-01 15:16:57|adr_usa_0083|SIFY|82|202009|202009|57|200606|202009|985|18.56|8.09|0.88|49.66|0.59|3.95|1.21|0.51|0.82|-0.2|14.86|1.28|0|-13.99|3.63|3.16|6|0.99|0.03|2.72|2.43|0|0|29185040|30740700|207716500|275886500|182807664|182807664|85127|1.02|-25.74|2794
2020-11-01 15:16:58|adr_usa_0084|SID|89|202006|202006|83|199812|201909|51.6|10.69|2.67|1.76|1.74|0.74|2.5|5.28|2.78|8.91|10.76|6.28|11.92|2.49|7.81|-2.27|2.02|4|1.11|0.89|1.99|2.56|0|0|2315674703|1181791200|3682465400|9962499400|4057536630|4057508112|6244955|2.94|-8.81|24869
2020-11-01 15:16:59|adr_usa_0086|SHI|76|201806|202006|26|201312|202006|11.32|8.1|0.36|0.1|0.41|0.2|1.5|0.52|0.22|0.11|0|0|4.79|9.24|9.7|-1.91|0|0|0.06|0.02|1.36|0.3|0|0|345104487|1417433600|1913796400|1016619900|1987251516|1987251516|848386|18.36|-37.17|8516
2020-11-01 15:17:00|adr_usa_0087|SHG|62|202006|202006|67|200312|202009|9.4|4.13|2.89|1.9|1.5|0.65|1.1|0.32|2.67|2.72|-6.12|-16.21|2.21|6.56|2.78|2.26|0|0|0.06|0.01|1.23|1.04|176122738029|258952168500|40658527867|73426998300|3389345400|32599567900|10965714913|11268590442|3446929|22.97|-32.98|22204
2020-11-01 15:17:01|adr_usa_0088|SFUN|37|202006|202006|24|201203|201803|33.65|151.21|4.25|2.58|3.72|0.46|7.43|0.18|1.16|1.25|3.14|-6.88|4.62|0|10.09|-3.62|4.29|3|3.15|0.83|1.06|1|0|0|413717111|233843000|676564000|578340700|103290740|103000688|98155|11.51|-50.67|3359
2020-11-01 15:17:02|adr_usa_0089|SBS|74|202006|202006|69|200306|202009|15.52|11.73|2.37|1.87|1.45|1.34|1|1.44|0.75|0.75|3.19|2.39|2.54|3.03|6.82|6.16|2.48|5|0.57|0.28|1.64|1.56|0|0|492158308|622818500|58941600|7987098800|5673132170|5673132170|11316656|8.3|-28.79|13881
2020-11-01 15:17:03|adr_usa_0090|SBGL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:03|adr_usa_0091|SAP|87|202009|202009|83|199912|202009|37.93|33.76|4.42|6.41|5.14|5.93|6.48|5.43|0.18|0.62|1.35|1.23|1.11|1.11|20.87|9.76|4.76|7|0.75|0.23|1.33|0.87|0|0|4443470712|9350134200|5929260200|197989600300|185982590919|183855800000|83027841|155.81|33.32|101379
2020-11-01 15:17:04|adr_usa_0092|SAN|135|202009|202009|110|199212|202006|13.18|8.13|3.03|-5.75|2.07|0.7|1.69|0.32|2.1|0|10.17|10.72|5.61|13.96|3.94|-7.02|0|0|0.08|0.09|1.21|1.11|336477236422|813525054700|121591131821|343940295600|36366204400|-302020393400|30691287990|30775374190|17792312|1.85|-53.98|194284
2020-11-01 15:17:05|adr_usa_0093|RYAAY|93|202006|202006|90|199803|202009|23.26|73.84|3.62|2.74|3.65|2.6|3.97|3.51|0.81|0.98|6.2|2.06|0|0|10.72|2.33|2.14|3|0.76|0.87|0.95|1.81|0|0|2928572747|4388349900|10884781200|19170836300|18400774784|17869465600|54099875|81.76|23.1|17268
2020-11-01 15:17:06|adr_usa_0095|RIO|0||202006|87|199812|202009|19.54|13.7|2.74|2.03|2.72|2.36|2.51|1.92|0.62|0.36|4.32|8.32|3.68|6.39|11.98|12.3|0|0|0.37|1.01|1.07|0.49|0|0|4194661660|8952000000|55836000000|84886327700|75288327741|0|123516436|60.39|15.93|46000
2020-11-01 15:17:07|adr_usa_0096|RENN|32|201906|201906|22|201312|201906|9.82|0.92|5.68|0.39|7.74|0.21|0.84|0.45|0.14|0.15|0|0|0|0|-4.29|5.55|0|0|1.57|1.54|1.26|2.68|0|0|396948393|9872000|6965000|176081000|94554998|96450124|2624597|4.01|61.48|820
2020-11-01 15:17:08|adr_usa_0098|RDY|78|202009|202009|74|200203|202009|44.78|56.83|3.21|4.44|3.16|4.69|4.11|5.17|0.36|0.14|0.08|0.39|0.64|0.48|11.27|10.43|4.81|9|1.29|0.64|0.83|0.65|0|0|273501851|338005400|715324000|11508959300|11539044072|11559411240|12543317|69.56|74.17|21650
2020-11-01 15:17:09|adr_usa_0099|RDS.B|65|202009|202009|60|200506|202006|16.56|12.88|0.56|0.68|0.62|0.43|1.08|0.61|0.29|0.69|6.68|15.14|5.75|10.4|10.94|-4.13|0|0|0.13|0.04|0.89|1.05|0|0|15723491542|35714000000|213100000000|172799752300|96284752326|94334478000|88687254|24.22|-59.57|83000
2020-11-01 15:17:10|adr_usa_0100|RDS.A|65|202009|202009|60|200506|202006|16.23|13.74|0.55|0.7|0.61|0.45|1.06|0.64|0.29|0.69|6.94|14.11|4.78|10.01|10.94|-4.13|2.39|1|0.17|0.22|0.88|0.82|0|0|15723491542|35714000000|213100000000|176576404500|100061404461|98034633000|167743004|25.17|-57.23|83000
2020-11-01 15:17:11|adr_usa_0101|RDHL|36|202006|202006|-154|202106|198200|0|0|4191.92|17.19|4113.86|13.63|4.56|11.05|0.12|2.29|-17.99|-24.76|0|0|-70.86|-78.11|2.61|3|1.11|4.26|0.94|1.4|0|0|37811606|32936000|5573000|428568900|382315892|365536696|3998797|10.22|33.07|155
2020-11-01 15:17:12|adr_usa_0102|RBS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:12|adr_usa_0104|QIWI|34|202006|202006|30|201303|202009|19.56|13.9|2.32|1.04|3.24|1.73|6.82|2.61|0.02|0.13|-3.14|-3.23|4.95|5.59|34.72|17.64|6|8|0.8|0.7|1.62|1.67|0|0|366826990|494304000|31891500|650852000|1078698080|1081619820|6442825|17.35|-18.89|3630
2020-11-01 15:17:12|adr_usa_0108|PUK|28|200712|202006|78|200012|202006|19.93|49.37|-0.38|1.04|0.75|1.06|2.56|1.95|1.27|0.43|-2.45|26.74|3.29|2.19|7.6|-0.58|0|0|0.02|0.05|1.66|1.31|0|0|28762675903|8384000000|964000000|37309797300|37294797300|35337240000|8503202|28.59|-16.73|18158
2020-11-01 15:17:14|adr_usa_0109|PTR|83|202009|202009|79|200012|202009|17.44|19.84|1|0.44|1.19|0.18|1.18|0.3|0.33|0.38|0|0|4.07|6.33|8.73|-0.67|4.63|5|0.03|0.02|1.28|0.57|0|0|13378959605|15573285800|276818852900|128104648800|53881376512|54076113280|4077679|29.44|-41.56|732730
2020-11-01 15:17:14|adr_usa_0110|PTNR|84|202006|202006|72|200209|202009|32.39|76.08|1.82|0.97|1.23|0.73|8.18|1.44|0.45|0.97|5.93|-11.17|4.12|0|9.22|0.97|2.96|3|0.13|0|1.58|0.69|0|0|105975374|295011900|579860900|904668500|717963193|716159510|17294|3.91|-10.16|2745
2020-11-01 15:17:15|adr_usa_0111|PSO|36|200812|202006|43|200912|202009|17.65|16.25|1.9|1.52|1.63|1.22|1.81|1.04|0.41|0.44|5.89|-0.87|3.62|3.42|5.24|4.59|0|0|0.09|0.21|0.86|-0.09|0|0|1076634128|845621400|784076900|6787575100|5353628787|5670225000|2533745|7.11|-20.18|22500
2020-11-01 15:17:17|adr_usa_0112|PRAN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:17|adr_usa_0113|PKX|90|202006|202006|87|199812|202009|14.22|17.03|0.89|0.43|0.65|0.26|0.93|0.36|0.5|0.54|2.34|0.58|2.26|3.93|5.38|1.36|2.28|2|0.29|0.1|1.41|0.99|0|0|5637762709|14071376700|25168993400|22047210000|13335193690|13396275802|7478882|41.86|-10.68|35261
2020-11-01 15:17:18|adr_usa_0114|PHI|106|202006|202006|103|199412|202009|32.07|13.2|3.53|2.83|5.75|1.72|3.14|2.54|1.62|2.05|3.99|0.55|2.71|5.73|11.19|7.2|4.28|7|1.47|0.18|1.11|0.45|0|0|652398652|1097126900|5252852900|9574668400|5842800000|5858992130|4373425|27.05|22.95|18784
2020-11-01 15:17:19|adr_usa_0115|PHG|133|202003|202003|115|199112|202009|1873.15|37.12|1.02|2.01|1.13|2|1.68|3.04|0.46|0.31|5.03|6.46|2.68|0|8.82|6.86|3.23|7|0.17|0.12|1.43|0.58|0|0|3341401819|1597362400|3210407200|45724335600|42680651500|43184138060|25635079|47.15|4.28|80718
2020-11-01 15:17:20|adr_usa_0116|PBR.A|83|202009|202009|77|200012|202003|11.8|3.31|1.54|1.4|0.86|0.75|1.39|1.05|0.87|1.31|-37.04|-69.64|2.16|5.49|10.05|-0.45|0|0|0.19|0.1|1.68|2.46|0|0|15796026175|13370000000|107980000000|90583588200|45915588224|45915588224|46497383|7.04|-37.16|57983
2020-11-01 15:17:21|adr_usa_0117|PBR|83|202009|202009|77|200012|202003|12.92|3.34|1.65|1.41|0.94|0.76|1.57|1.06|0.87|1.31|-35.2|-70.5|5.35|4|10.05|-0.45|2.51|3|0.59|0.36|1.68|2.53|0|0|15796026175|13370000000|107980000000|91105356300|46437356272|46437356272|149321943|7.12|-42.57|57983
2020-11-01 15:17:22|adr_usa_0119|PAM|56|202006|202006|44|200909|202009|16.34|3.69|1.32|0.76|0.73|0.22|1.91|0.34|3.61|0.94|6.75|35.84|0.08|0|5.75|7.97|2.16|4|1.11|1.14|0.82|0.37|0|0|329192604|522085700|3391006000|2306663300|637063496|637071760|2485160|10.33|-39.34|1944
2020-11-01 15:17:23|adr_usa_0120|PAC|43|202006|202006|43|200912|202009|23.03|21.47|7.61|4.93|7.73|5.84|3.17|4.81|0.11|0|5.84|8.28|4.8|7.26|11.54|17.45|2.97|4|0.55|0.58|0.72|2.1|0|0|248966997|682900700|86719800|3893270900|4523904000|4523904000|8676254|80.64|-20.98|1243
2020-11-01 15:17:24|adr_usa_0121|OSN|30|201706|202006|7|201812|202009|1.63|2.83|0.47|0.61|0.13|0.24|0.33|0.25|0.33|0.29|0|0|0|0|6.75|6.35|0|0|0.23|0.26|1.71|0.15|0|0|2514069|1454100|2687500|78780700|30280230|30280230|277723|4.59|27.43|177
2020-11-01 15:17:24|adr_usa_0122|ORAN|48|200812|202006|43|200912|202009|20.69|9.58|0.76|0.34|0.81|0.55|2.34|0.76|0.18|0|12.36|4.81|5.96|5.38|6.72|8.37|0|0|0.03|0|0.98|0.34|0|0|7343392972|14301303700|38907958700|16148303900|27578325132|28958841258|4682197|10.38|-33.99|142969
2020-11-01 15:17:25|adr_usa_0123|OMAB|44|202009|202009|39|201012|202009|18.86|21.46|5.71|5.24|5.47|6.07|4.03|3.85|0.47|0.43|5.09|0.87|5.14|0|14.35|12.21|4.31|6|0.18|0.34|1.09|1.94|0|0|119048310|134948600|128511000|1867470200|1792560964|1792560964|2784050|36.76|-21.13|1000
2020-11-01 15:17:26|adr_usa_0124|OIIM|82|202006|202006|73|200012|201903|889.35|34.2|0.44|0.86|103.29|0.71|0.89|1.28|0.01|0|0|0|0|0|-0.71|0.58|4.09|8|0.99|0.08|1.85|1.17|0|0|80557557|41360000|15150000|54231700|95591682|1962930|337296|3.54|171.11|289
2020-11-01 15:17:27|adr_usa_0125|OIBR.C|55|202006|202006|33|201012|201903|6.31|0.03|2.69|1.24|1.04|0.4|1.76|1.16|1.85|3.23|58.8|-10.51|8.46|0|2.62|-47.65|3.08|2|0.09|0.1|1.36|2.56|0|0|1930488538|1117463100|7478849300|5456653700|1726185125|1726185270|1762138|1.45|23.68|58089
2020-11-01 15:17:28|adr_usa_0126|OIBR|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:28|adr_usa_0127|NVS|83|202009|202009|79|200012|202009|19.19|28.14|3.93|4.56|3.82|4.04|3.08|3.63|0.31|0.66|3.86|4.66|2.84|3.55|13.23|8.67|4.14|7|0.16|0.1|0.48|0.27|0|0|9763257576|10870000000|13595000000|223214520000|197790520000|200355840000|161260720|86.96|5.13|103914
2020-11-01 15:17:29|adr_usa_0128|NVO|147|202009|202009|111|199212|202009|22.57|26.13|3.98|8.45|4.05|8.54|7.06|17.19|0.09|0.07|3.99|3.44|1.24|1.87|52.07|69.44|6.54|10|0.09|0.18|0.51|0.07|0|0|1621653349|4017533500|7618479200|158114548000|161484987468|162806407000|59018307|69.43|34.29|44089
2020-11-01 15:17:30|adr_usa_0130|NTZ|110|202006|202006|103|199312|201909|43.64|0.43|0.73|0.05|0.8|0.05|1.78|0.19|0.11|0|6.4|0|1.14|0|-0.58|-30.45|3.91|7|0.04|0.11|0.68|3.44|0|0|102288892|44581600|176136700|19774700|18650020|18912500|92863|1.7|-3.05|4615
2020-11-01 15:17:31|adr_usa_0133|NTES|82|202006|202006|71|200212|202009|61.14|17.51|18.78|5.52|21.19|6.37|11.63|5.15|0.17|0.26|1.8|-3.11|1.24|1.72|25.5|28.74|4.82|7|1.82|1.43|1.05|0.48|0|0|2652712687|13562116300|622788000|52028801200|62332356205|59672709480|224456030|90.934|72.91|20000
2020-11-01 15:17:32|adr_usa_0136|NOK|102|202006|202006|95|199612|202009|45.17|32.1|2.17|0.86|6.37|0.88|5.72|1.28|0.23|0.39|6.43|4.74|2.9|0|16.34|3.11|3.35|6|1.01|0.73|1.52|1.22|0|0|8936285308|8652086300|2954508100|20082824000|21970020210|22018895210|110829087|3.91|-21.63|98322
2020-11-01 15:17:33|adr_usa_0137|NOAH|40|202006|202006|39|201012|202009|21.79|13.57|5.06|2.28|5.99|3.63|6.05|1.66|0.08|0|0|0|0.17|0|19.87|11.75|5.14|5|4.85|3.96|2.22|0.88|0|0|330978100|596784700|85540100|1010047600|1606832271|1614303933|8215478|26.07|-10.39|2992
2020-11-01 15:17:34|adr_usa_0138|NMR|74|202009|202009|70|200303|202009|23.78|6.69|10.58|5.46|2.68|1.2|1.16|0.54|3.91|3.57|-1.61|4.9|1.69|3.99|0.73|2.5|0|0|0.04|0.01|1.11|0.63|7616217744|10270780800|18380107780|42816980600|4025287200|64089610700|14004743236|14295252636|541328|4.58|11.03|27079
2020-11-01 15:17:35|adr_usa_0140|NICE|102|202006|202006|99|199512|202009|55.47|74.93|3.15|8.37|3.53|9.15|2.56|5.99|0.04|0.2|1.56|0.49|0.64|0|3.77|7.26|3.73|7|1.35|2.21|1.13|1.03|0|0|228221417|1103016000|243890000|13633425100|14240888107|14900659990|66650393|227.03|59.1|5996
2020-11-01 15:17:36|adr_usa_0141|NGG|11|200803|202003|82|200003|202009|17.91|25.15|3.26|4.08|2.1|2.19|4.46|1.68|2.63|1.54|3.67|4.33|5.35|5.33|12.26|2.59|0|0|0.1|0.09|0.39|0.26|0|0|3886624226|2561827000|60328490000|75336188100|40687818107|29390578145|19852477|57.79|5.31|23057
2020-11-01 15:17:37|adr_usa_0142|NCTY|37|201306|201306|18|200412|200906|137.4|25.89|7.45|2.53|7.59|0.13|1.95|1.95|1.73|0|0|0|0|0|90.39|-26.66|0|0|1.92|2.78|1.57|1.47|0|0|101448197|1445400|1497300|38870300|20482070|2413066|1018577|3.168|-35.61|61
2020-11-01 15:17:38|adr_usa_0146|MTLS|31|202009|202009|23|201406|202003|568.17|482.28|4.07|9.71|4.16|10.16|6.49|12.93|0.64|0.84|0|0|0|0|-0.31|-0.94|6.92|7|1.3|2.26|1.06|1.2|0|0|82938643|129956800|110854200|1962771900|1962596975|1963390540|8122853|36.91|107.31|2177
2020-11-01 15:17:38|adr_usa_0147|MTL|74|202006|202006|61|200409|201912|56.9|2.37|1.48|1.15|0.57|0.09|1.77|1.19|-1.14|-1.3|-13.02|-28.69|2.09|0|0.53|-3.1|0|0|1.16|0.03|0.84|1.82|0|0|246987162|67345500|1633278000|4856931600|410888818|418276493|105358|1.51|-25|56182
2020-11-01 15:17:39|adr_usa_0148|MT|90|202006|202006|84|199812|201912|78.23|28.67|0.72|0.41|0.38|0.24|1.37|0.4|2.08|0.37|2.07|-6.3|1.65|0|9.68|-7.62|1.66|2|0.85|0.74|2.12|1.56|0|0|3123471264|5630000000|33766000000|24000704800|14149758475|14840000000|51275770|13.25|-5.79|191248
2020-11-01 15:17:40|adr_usa_0149|MR|30|202006|202006|10|201712|202006|19.96|2.78|9.01|1.45|6.31|0.28|0.95|0.17|0.68|0.71|-49.36|-96.64|0|0|-14.97|-2.95|1.8|1|3.35|4.66|1.99|6.33|0|0|109388000|9221000|1780395000|810845300|158138336|157407840|2501282|4.39|17.91|236
2020-11-01 15:17:41|adr_usa_0153|MOBI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:41|adr_usa_0154|MIXT|34|202009|202009|29|201306|202009|21.88|17.08|1.75|1.23|2.14|1.49|2.14|1.82|0.03|0.03|7.81|8.09|1.89|2.8|10.18|7.83|7.45|9|0.43|0.22|0.3|1.23|0|0|36269246|33836000|28317000|165073800|195719844|199792014|454680|8.94|-35.91|1103
2020-11-01 15:17:42|adr_usa_0156|MFG|57|202006|202006|54|200703|202009|13.28|31.27|-2.55|-8.27|2.06|1.74|0.95|0.4|3.79|2.26|-15.09|-60.18|4.22|5.4|1.48|0.47|0|0|0.01|0.01|0.95|0.76|1.03402343972E+12|1.3964859836E+12|277772939247|367815914500|10217879400|-153787133700|32335653420|32375436225|618978|2.55|-16.5|74274
2020-11-01 15:17:42|adr_usa_0158|MBT|82|202006|202006|79|200012|202009|16.17|9.66|2.63|1.6|2.22|1.1|5.41|20|2.05|15.06|7.73|14.93|6.25|9.7|15.9|12.71|5.13|8|0.41|0.63|1.17|1.18|0|0|1189330527|2702455500|5724866300|10906222900|7734500640|7756447860|26545021|8.73|4.26|62885
2020-11-01 15:17:43|adr_usa_0159|LYG|66|202009|202009|75|200112|202009|21.74|15.91|3.05|1.65|1.3|0.77|1.56|0.38|2.34|2.18|-4.14|25.56|6.29|0|0.99|0.48|0|0|0.04|0.03|1.24|1.58|577174541874|614721236700|69012620798|96587938300|15031628700|56923066600|23002200000|23162100000|8674400|1.3|-51.5|63069
2020-11-01 15:17:45|adr_usa_0160|LXFR|40|202009|202009|32|201209|202009|26.59|33.92|0.95|1.05|0.85|0.92|2.11|1.96|0.8|0.42|1.75|3.31|2.94|3.98|9.88|4.96|5.17|6|1.47|0.84|1.12|0.5|0|0|24715789|14200000|105900000|407157400|346657355|351008440|1303722|12.55|-17.02|1600
2020-11-01 15:17:45|adr_usa_0162|LPL|67|202009|202009|55|200412|201809|42.64|67.03|0.8|0.81|0.64|0.24|1.16|0.52|0.5|1.35|-18.99|12.84|0.97|0|3.72|-9.3|2.37|1|0.59|0.16|0.99|1.07|0|0|2153929448|2964236300|18097111600|14945454100|4673073042|4673073042|2887310|6.53|16.34|26231
2020-11-01 15:17:47|adr_usa_0164|LOGI|102|202009|202009|94|199703|202009|84.57|19.67|2.32|3.54|2.64|3.6|7.16|7.65|0.1|0|2.57|1.57|1.56|1.13|16.04|46.38|4.73|9|4.64|6.45|1.39|0.56|0|0|330373887|917221000|117772000|12128764200|13045985190|13249542420|49420554|77.31|90.85|6600
2020-11-01 15:17:48|adr_usa_0165|LND|48|202006|202006|37|201106|202009|32.5|9.02|3.07|1.86|3.24|1.88|0.93|1.14|0.17|0|7.99|12.43|6.74|5.54|6.06|9.66|2.23|4|0.01|0|1.17|1.34|0|0|51681990|15345000|24010100|237370000|237370000|237370000|29416|4|-8.46|312
2020-11-01 15:17:48|adr_usa_0166|LITB|34|202006|202006|29|201306|202009|1585.73|14.19|0.52|0.43|0.7|0.69|15.24|5.44|-0.42|0|-5.39|15.09|0|0|-57.54|91.66|8.41|10|0.89|0.31|0.02|2.34|0|0|63200806|52117000|16375000|163781900|215726908|215817425|2455749|1.93|45.83|953
2020-11-01 15:17:49|adr_usa_0168|LFC|40|201212|202006|27|201312|202009|20.19|8.9|-0.39|-0.79|0.97|0.58|2.86|1.09|0.18|0.13|0|0|1.73|4.56|8.67|11.09|0|0|0.09|0.02|1.32|0.97|2873081765|109292100|69669814893|159766362200|7698955100|-87084860000|63991292120|61922952660|4653463|11.32|-1.4|102297
2020-11-01 15:17:50|adr_usa_0169|LEJU|28|201912||-154|202106|198200|0|0|0|0|0|0|1.8|1.05|0|0|0|0|0|0|0|0|0|0|0.47|0.26|2.43|0.32|0|0|214626304|257678800|41962000|8526200|268547860|268488018|225522|1.975|4.19|2312
2020-11-01 15:17:50|adr_usa_0173|KUTV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:51|adr_usa_0174|KT|82|202006|202006|83|199912|202009|11.73|9|1.08|0.45|0.64|0.23|1.07|0.41|0.93|0.58|4.46|-23.29|3.28|4.62|3.74|2.81|5.86|7|0.37|0.15|0.92|1.32|0|0|1945053190|3400827500|11834294400|9261073600|4716049840|4716050801|4311320|9.61|-13.45|23372
2020-11-01 15:17:51|adr_usa_0176|KOF|107|202009|202009|103|199412|202009|22.24|63.88|1.67|1.19|1.55|0.95|2.56|1.61|0.57|0.87|0|0|1.73|4.72|9.36|5.27|0|0|0.52|0.15|1.02|1.04|0|0|669990907|2592767600|2710168400|10816968200|8554587904|8554587904|6040327|40.72|-32.83|80000
2020-11-01 15:17:52|adr_usa_0178|KEP|89|202006|202006|78|199812|201806|19.88|118.51|0.98|0.17|0.68|0.23|0.44|0.2|0.22|0|0|0|1.64|0|3.35|-1.32|1.31|1|0.23|0.01|1.02|1.37|0|0|3340796098|3789437000|139446115100|8577194000|11183014622|11183014622|1134587|8.71|-18.97|47452
2020-11-01 15:17:54|adr_usa_0179|KB|71|202006|202006|75|200112|202009|11.54|4.76|4.06|2.95|1.29|0.57|1.1|0.38|2.27|2.19|-8.95|-10.05|1.89|5.56|2.42|2.71|0|0|0.18|0.05|1.35|0.88|184374245920|273753623900|13007501448|19682039900|4169936400|65668208100|12675653716|12641738208|4620429|32.12|-10.23|25343
2020-11-01 15:17:54|adr_usa_0181|JRJC|74|202006|202006|49|200409|201612|220.58|4.26|3.39|0.01|6.23|0.5|1.63|0.86|0.03|0|0|0|0|0|-8.09|-56.1|4.5|6|2.31|0.2|2.08|1.22|0|0|53090727|9837000|6522000|-760600|19267380|18156468|338758|7.89|16.57|493
2020-11-01 15:17:55|adr_usa_0182|JOBS|66|202006|202006|63|200412|202009|39.85|32.84|5.31|7.07|7.05|9.94|4.8|3.18|0.09|0|0|0|0|0|11.57|10.34|4.35|5|1.61|2.08|1.05|0.22|0|0|539720145|1513086500|83614100|3728221400|5237769405|5293828617|15636691|77.99|7.37|8650
2020-11-01 15:17:56|adr_usa_0183|JMEI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:17:56|adr_usa_0184|JKS|41|202006|202006|40|201009|202009|10.15|13.61|0.9|0.95|0.32|0.39|1.13|1.26|2.25|2.25|-10.82|-12.77|0|0|4.24|4.18|3|4|13.84|17.66|2.29|0.44|0|0|361027498|882359700|1888970200|4612300600|1768162984|1766516920|102520375|39.76|133.35|15000
2020-11-01 15:17:57|adr_usa_0185|JHX|77|202006|202006|74|200203|202009|28.69|66.14|3.04|4.51|2.8|4.11|45.96|10.21|-0.56|1.31|3.7|5.63|2.75|1.93|49.9|6.86|3.66|6|0.01|0.01|1.21|1.92|0|0|113206579|144400000|1383900000|11780337600|10570137589|10600212000|342919|23.81|37.23|4869
2020-11-01 15:17:58|adr_usa_0186|JD|30|202006|202006|10|201803|202009|128.45|39.11|1.21|1.12|1.31|1.25|15.21|6.28|0.31|0.19|0.43|-0.4|0|0|-10.63|19.95|5.78|8|2.62|2.52|1.21|0.51|0|0|5659320800|16965268700|5239470700|107903930300|119437948305|118015473420|960689531|77.61|170.17|240000
2020-11-01 15:17:58|adr_usa_0188|IX|85|202006|202006|82|200003|202009|14.97|6.06|5.55|4.18|1.73|1.28|1.26|0.6|3.88|1.61|0.62|4.85|1.41|5.63|2.48|3.76|0|0|0.02|0.04|1.21|0.91|9705129510|21245117400|8643947631|9806973000|29890693600|51097606800|16426376960|15637381774|2407746|62.57|-17.81|50817
2020-11-01 15:17:59|adr_usa_0189|ITUB|78|202006|202006|63|200412|202009|15.51|8.65|3.29|2.06|2.72|1.84|2.43|1.59|1.75|2.39|3.27|6.97|1.16|4.44|8.73|4.68|0|0|0.36|0.12|1.68|0.94|73493198462|134538705100|35700478085|54630303000|2098753300|44575087200|38854578462|39036310436|126380169|3.98|-54.34|95000
2020-11-01 15:18:00|adr_usa_0190|IRS|89|202003|202003|80|199812|201812|95.24|1.29|3.99|4.72|2.13|0.17|1.71|0.37|6.72|11.3|0.79|201.26|2.53|0|0.85|-5.57|1.69|1|0.62|0.22|1.48|1.16|0|0|534890378|1458593600|803283400|4589803600|163186632|162428052|222857|2.82|-51.15|1702
2020-11-01 15:18:01|adr_usa_0191|IRCP|80|202006|202006|77|200106|202009|17.99|0.96|2.96|4.74|2.73|1.31|2.58|0.24|1.12|0.55|0|0|7.73|4.07|14.43|-19.16|3.25|2|0.01|0.07|0.84|1.35|0|0|93986329|154850300|15985900|703328500|244624678|244670491|143658|7.765|-36.99|865
2020-11-01 15:18:02|adr_usa_0193|ING|82|202006|202006|91|199712|202009|18.42|12.82|3.09|0.34|2.52|1.52|1.32|0.48|4.71|2.69|-12.15|9.21|4.14|0|2.3|1.02|0|0|0.07|0.15|1.65|2.11|604334797607|769591436900|73160774826|177657371900|3470731600|6123569600|27612698088|27612509760|26677553|7.08|-24.57|53431
2020-11-01 15:18:03|adr_usa_0194|INFY|86|202009|202009|82|200003|202009|41.09|24.23|11.07|4.26|11.33|4.56|16.25|6.09|0|0|1.89|3.56|1.34|1.73|32.43|27.36|4.49|8|1.71|1.26|1.29|1.07|0|0|2491481357|3526000000|2438000000|55123007900|58589007860|58678159696|108408465|13.81|20.96|242371
2020-11-01 15:18:04|adr_usa_0195|ILIAY|5|201403|202006|25|201406|202009|27.08|4.7|2.6|2.29|2.18|1.6|3.41|1.57|0.61|0.86|-2.31|-2.81|0.43|1.84|12.57|18.77|0|0|0|0|-0.06|0.21|0|0|580942909|1131418000|9877976600|13937227300|9733210800|5084580|0|8.3|86.52|11083
2020-11-01 15:18:05|adr_usa_0196|IIJI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:05|adr_usa_0197|IHG|39|201212|202006|26|201312|202006|24.37|21.62|4.09|3.13|3.98|2.67|34.4|23.72|-2.76|-1.65|0|0|2.44|0|47.27|-14.64|0|0|0.2|0.39|1.23|1.52|0|0|320614078|668000000|631000000|11585802600|9585802624|10281267584|10520669|52.48|-10.93|400000
2020-11-01 15:18:06|adr_usa_0199|IBN|75|202006|202006|80|200009|202009|19.96|23.13|3.46|3.12|2.71|2.16|1.87|2.04|2.03|1.76|-7.91|0.7|1.76|0|2.69|3.04|0|0|0.63|0.49|1.82|1.73|61072664819|110055701900|11568709973|17581313300|1374642400|46667217200|33894937028|32192011420|79403109|9.83|-9.66|131232
2020-11-01 15:18:07|adr_usa_0200|IBA|87|202009|202009|83|199912|202009|10.33|12.46|0.53|0.39|0.66|0.61|1|0.99|0.07|0.06|2.45|3.1|3.07|1.77|9.46|8.06|3.23|4|0.15|0.04|0.61|0.92|0|0|473619143|814589100|834154800|1226925500|1914750000|1914072179|336268|38.295|-27.52|28000
2020-11-01 15:18:08|adr_usa_0201|HTHT|42|202006|202006|39|201006|202003|175.3|31.6|4.34|10.53|4.28|9.04|5.94|20.55|0.53|3.18|-0.57|-0.29|0.7|0.79|9.01|-8.64|3.47|1|1.77|4.84|1.27|1.4|0|0|308798223|733737500|5313850000|15126569800|13726503408|12387105492|109654341|43.24|26.68|27174
2020-11-01 15:18:09|adr_usa_0202|HSBC|82|202009|202009|82|199912|202006|26.06|26.21|2.01|-1.26|2.43|1.32|1.59|0.42|1.08|0.53|3.39|0.28|4.26|13.02|3.84|0.23|0|0|0.15|0.29|1.01|0.39|1.2360608397E+12|1.615095E+12|125296249254|285508000000|14702000000|-94985572400|79759427616|79083620000|68153766|19.58|-47.42|235047
2020-11-01 15:18:10|adr_usa_0204|HNP|54|200806|202006|43|200912|202009|28.82|25.16|1.96|1.67|0.52|0.25|1.53|0.34|2.63|1.83|0|0|4.73|5.02|2.39|0.72|0|0|0.13|0|0.96|0.94|0|0|1016001819|2170259100|43614218300|39989999800|6055538989|6975324375|208056|15.43|-22.35|57415
2020-11-01 15:18:11|adr_usa_0205|HMY|74|201512|202006|2|201706|201712|45.59|47.81|0.9|1.83|0.76|1.59|1.19|2.33|0.19|0.33|0|0|1.21|0|-6.78|-1.69|0|0|0.97|2.17|0.19|3.1|0|0|168538350|367758800|1688439300|3222534300|3143567648|2302463000|40584495|5.27|85.62|39800
2020-11-01 15:18:12|adr_usa_0207|HMC|146|202006|202006|104|199409|202009|20.01|22.35|0.85|0.74|0.56|0.34|1.5|0.56|0.9|0.97|1.55|3.21|1.66|3.7|5.44|1.29|2.56|4|0.04|0.11|0.81|0.66|0|0|8408770738|25880648600|70438594000|88427500200|40920652260|40920867930|16040079|23.7|-10.97|218674
2020-11-01 15:18:14|adr_usa_0208|HKTV|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:14|adr_usa_0209|HIMX|62|202006|202006|54|200603|201909|31.62|173.08|1.19|1|1.29|0.87|2.11|1.41|0.21|0.51|5.92|0.73|5.47|0|9.78|-0.22|3.84|5|3.59|1.99|1.15|1.33|0|0|133895746|107059000|137530000|730380000|612975040|616442480|2388895|3.56|56.78|2000
2020-11-01 15:18:15|adr_usa_0210|HDB|78|202009|202009|74|200203|202009|31.54|23.42|6.96|8.49|8.34|7.94|4.27|3.65|0.91|0.71|-2.23|-4.73|0.65|0|8.03|9.13|0|0|0.46|0.32|1.42|1.29|62718314705|165920023300|13948439660|14580958900|614819400|94968392700|91655022276|91998767060|59568076|49.96|-15.95|117082
2020-11-01 15:18:15|adr_usa_0211|GWPH|33|202006|202006|29|201303|202006|59.96|127|112.64|5.86|113.72|6.86|7.42|4.23|0|0|-5.07|0.03|0|0|-24.05|-7.69|0|0|9.12|15.91|2.04|0.86|0|0|211539173|477557000|147439000|2554223800|3031722375|3046441695|36694888|97.35|-15.97|901
2020-11-01 15:18:16|adr_usa_0212|GSK|140|202009|202009|113|199206|202009|39.67|11.68|3.86|2.96|3.67|2.17|19.94|5.14|-0.89|1.98|5.39|5.33|3.84|5.4|22.91|14.01|4.78|7|0.24|0.44|0.56|0.7|0|0|6155639945|5616335100|14070303600|133302691200|94427001264|94532860000|104086695|37.64|-11.81|99437
2020-11-01 15:18:18|adr_usa_0213|GSH|64|201212|202006|26|201312|202006|21.31|11.34|1.08|0.37|1.19|0.45|0.86|0.3|0.03|0|0|0|5.39|5.06|3.08|-2.15|0|0|0.16|0|0.99|0.6|0|0|422085236|226965700|3999620700|952412500|1184367052|1125195808|340591|8.36|-45.22|41761
2020-11-01 15:18:19|adr_usa_0214|GRVY|70|202006|202006|63|200412|202009|25.81|37.96|0.58|3.33|1.47|3.83|1.81|8.57|0.01|0|0|0|0|0|3.97|25.82|4.62|9|0.41|0.39|0.28|1.1|0|0|55441273|109594500|6574900|886958500|996124815|996124815|10239643|143.35|377.03|284
2020-11-01 15:18:20|adr_usa_0216|GRFS|40|202006|202006|37|201106|202009|24.4|19.35|3.65|3.29|2.61|1.98|3.1|1.97|1.28|1.17|1.42|-8.48|1.91|2.29|6.7|4.79|4.11|4|0.3|0.9|0.95|0.06|0|0|880376066|1001769400|3274476700|19848729800|11876774205|11057849000|31135155|17.35|-16.53|24040
2020-11-01 15:18:20|adr_usa_0217|GRAM|34|202006|202006|20|201306|201806|31.78|24.44|0.91|0.74|0.51|0.35|1.33|1|0.83|1.17|2.1|6.2|1.45|0|-0.68|-25.94|2.17|2|0.29|0.01|-0.56|1.53|0|0|225467877|120588300|134696300|831585500|395850772|395850772|72225|2.27|-2.5|18500
2020-11-01 15:18:21|adr_usa_0219|GOLD|138|202006|202006|119|199012|202009|33.46|11.2|5.43|5.46|5.74|4.4|2.23|2.27|0.42|0.23|-0.16|0.73|0.98|0.96|1.44|13.4|1.72|3|1.77|0.97|0.32|1.08|0|0|1575950384|3743000000|24727000000|60120494300|49981494291|49979580000|512605813|28.11|62.2|22500
2020-11-01 15:18:22|adr_usa_0220|GOL|66|202006|202006|54|200412|201806|76.47|744.04|2.21|1.07|1.94|0.36|3.89|20.42|1.01|-0.84|-2.6|-0.72|1.44|0|-53.3|-2123.57|3.35|5|1.83|2.38|1.71|2.5|0|0|582600163|332122700|1089552800|2871398400|1079377310|879165550|8250730|6.1|-58|15981
2020-11-01 15:18:23|adr_usa_0222|GGB|87|202009|202009|83|199912|202009|35.58|22.66|820.27|1.14|17.39|0.76|1474.61|1.13|0.84|0.62|2.99|1.47|2.89|1.36|7.42|2.01|2.01|2|0.91|0.69|48.39|2.38|0|0|1369492559|1277984500|3412060900|8524561500|6294297180|6329899690|22008914|3.7|25.23|24787
2020-11-01 15:18:24|adr_usa_0223|GGAL|82|202006|202006|79|200012|202009|14.17|2.15|1.77|0|1.18|0.36|1.62|0.52|1.59|0.32|0|0|0.38|0|6.32|16.08|0|0|1.64|1.26|1.22|2.03|6167432076|8389415900|1409186061|1802647600|527174000|-80723600|1032977860|1032479024|9841708|7.24|-45.22|9521
2020-11-01 15:18:25|adr_usa_0224|GFI|128|201512|202006|15|201612|202009|32.39|42.38|2.04|3.44|1.47|3.13|2.06|3.83|0.63|0.64|0|0|3.13|1.27|-0.07|5.18|0|0|0.5|1|0.22|2.35|0|0|344003448|940800000|4374400000|11868768700|10856168715|9503115913|89218470|12.29|149.8|5655
2020-11-01 15:18:26|adr_usa_0226|GENE|16|200806|202006|-154|202106|198200|0|0|2.95|2.21|161.73|3688.52|6.76|5.33|0.03|0|-0.17|-1.26|0|0|-20.59|-22.93|0|0|1.51|1.06|2.57|1.85|0|0|7514366|9766800|302500|37911500|47642470|2238966|3852606|3.46|86.83|13
2020-11-01 15:18:27|adr_usa_0227|GAME|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:27|adr_usa_0228|FWP|16|201612|202006|4|201712|201812|0.89|0.62|0|0|0|0|13.63|0.57|0|0|0|0|0|0|0|0|0|0|0.09|0.06|1.96|0.81|0|0|138028250|75626000|1000|-32895600|42730400|208780040|199137|6.2|-11.71|5
2020-11-01 15:18:28|adr_usa_0229|FORTY|90|202006|202006|87|199812|202009|23.14|30.62|0.65|1.03|0.47|0.69|1.19|2.73|0.54|1.3|-1.45|-0.34|5.22|1.26|4.13|2.77|3|5|0.06|0|1.23|1.7|0|0|173822233|464713000|156935000|1764063500|1184696478|1184557050|27279|77.46|23.92|17378
2020-11-01 15:18:29|adr_usa_0230|FMX|91|202009|202009|87|199812|202009|19.5|70.2|1.39|0.93|1.2|0.85|2.15|1.83|0.51|0.84|0|0|1.45|2.59|7.97|2.5|4.23|7|0.37|0.32|0.97|1.06|0|0|1981740914|6036333700|7329001900|23334942300|20106051894|20106051894|35924417|56.19|-41.76|300000
2020-11-01 15:18:30|adr_usa_0231|FMS|94|202006|202006|91|199712|202009|31.03|17.5|1.74|1.76|1.44|1.27|2.2|1.9|0.7|0.71|1.09|2.86|1.22|1.69|6.69|5.82|3.2|5|0.13|0.08|0.72|0.87|0|0|505676829|2124988600|9697217400|34846350100|24877383984|24870621168|5758419|42.48|25.94|124736
2020-11-01 15:18:31|adr_usa_0232|FLY|50|202006|202006|47|200812|202009|29.08|1.28|6.96|5.29|1.22|0.56|0.68|0.25|3.61|2.41|4.61|59.4|6.46|0|2.04|5.42|1.84|2|0.74|1.75|1.13|1.48|0|0|235264940|288980000|2730949000|2097136800|221292786|221292786|2233064|7.26|-63.22|
2020-11-01 15:18:31|adr_usa_0233|FLML|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:31|adr_usa_0234|FENG|42|202006|202006|33|201206|202009|30.24|0.74|1.46|-0.72|1.95|0.45|1.47|0.26|0.05|0|0|0|0|0|8.63|24.79|5.05|4|0.48|0.14|1.24|1.45|0|0|168051692|235605600|20832600|-142263000|89532315|89532315|178005|1.23|-52.31|1689
2020-11-01 15:18:32|adr_usa_0236|ERJ|82|202006|202006|70|200012|201806|31.29|27.38|1.35|0.62|1.17|0.18|2.44|0.28|1.04|1.32|1.95|-66.62|1.53|0|6.92|-13.54|1.91|2|1.65|2.6|1.04|1.28|0|0|1876453848|1998500000|2005400000|2726831000|811630953|811610667|10123054|4.41|-74.43|21271
2020-11-01 15:18:33|adr_usa_0237|ERIC|139|202009|202009|111|199212|202009|167.5|23.44|1.44|1.45|1.53|1.49|3.78|3.92|0.34|0.44|2.03|0.48|1.4|0.69|5.09|12.36|3.44|7|0.51|0.32|1.7|0.45|0|0|6884143132|6268825500|2467756100|34030141300|36241920000|36252810000|92313244|10.89|36.47|99826
2020-11-01 15:18:34|adr_usa_0241|ELP|86|202006|202006|83|199912|202009|12.66|4.32|1.58|1.11|6.83|0.76|0.79|0.84|0.37|0.56|4.82|10.51|3.18|4.93|7.15|10.63|1.98|4|0.7|1.48|1.38|1.23|0|0|538295074|636401200|1924334500|4421957600|3015682508|3015682508|6149250|11.02|-7.44|7055
2020-11-01 15:18:35|adr_usa_0243|EDU|57|202006|202006|53|200703|202006|38.59|61.87|7.5|5.2|6.59|6.7|7.83|7.71|0.01|0.1|0|0|0|0|17.78|12.56|5.7|7|2.56|2.32|1.13|0.83|0|0|1321703930|4117775000|2230977000|19634863900|0|0|0||0|81127
2020-11-01 15:18:36|adr_usa_0244|EDN|62|202006|202006|53|200703|202006|20.44|0.52|1|0.14|0.73|0.09|8.09|0.15|0.88|0.16|6.81|7.7|0|0|13.14|-2.19|2.98|4|0.15|0.12|1.39|0.79|0|0|84481966|80708900|1657056300|205967400|136074007|137129541|79162|3.11|-54.41|4777
2020-11-01 15:18:37|adr_usa_0245|EDAP|94|202006|202006|91|199712|202009|22.89|51.59|1.08|1.83|1.5|2.11|2.6|4.61|0.24|0|-13.95|-10.86|0|0|-17.71|-0.91|4.79|8|1.05|0.15|1.06|1.62|0|0|15658009|17661800|7523100|116180200|134051360|134051360|509702|4.6|3.8|216
2020-11-01 15:18:38|adr_usa_0246|EC|51|202009|202009|47|200812|202009|10.98|9.65|1.84|1.82|1.58|1.31|2.62|1.47|0.59|1|0|0|5.37|9.02|39.67|8.85|4.98|4|0.33|0.37|1.01|2.01|0|0|4057931971|2837794000|26675169000|32099729400|20229413448|20229413448|11217494|9.84|-43.21|13000
2020-11-01 15:18:39|adr_usa_0247|EBR.B|50|202006|202006|47|200812|202009|9.13|4.29|1.75|1.92|0.92|1.1|0.45|0.61|0.68|0.67|0|0|2.81|6.15|0.22|6.64|0|0|0.06|0|1.08|1.38|0|0|5096625240|4230294000|6059961300|13886586500|8582052023|8582052023|134830|5.47|-44.34|12650
2020-11-01 15:18:40|adr_usa_0248|EBR|50|202006|202006|47|200812|202009|7.83|4.33|1.61|1.9|0.78|1.11|0.37|0.62|0.68|0.67|0|0|1.35|5.91|0.22|6.64|2.76|4|0.19|0.13|1.13|1.72|0|0|5096625240|4230294000|6059961300|13965033000|8660498568|8660498568|3471012|5.52|-42.71|12650
2020-11-01 15:18:41|adr_usa_0249|E|102|202006|202006|97|199512|202003|26.7|172.46|1.17|0.78|0.93|0.45|1.78|0.63|0.5|0.71|6.2|10.05|4.92|7.95|6.99|-11.94|2.4|2|0.05|0.11|0.86|0.83|0|0|8513556990|14135977200|71879909000|44284024000|27536562984|27785700264|4810492|15.54|-49.1|32177
2020-11-01 15:18:42|adr_usa_0251|DRD|76|201506|202006|17|201606|202009|128.39|23.2|1.34|3.63|1.78|5.85|4.1|4.34|0.01|0|0|0|1.75|4.27|5.19|18.89|0|0|0.87|0.86|0.2|2.09|0|0|36378081|99220200|151633300|914089800|1013310090|499018905|5419127|11.85|190.4|2617
2020-11-01 15:18:43|adr_usa_0252|DQ|45|202006|202006|40|201009|202009|14.59|32.28|2.86|4.09|1.18|3.87|1.09|3.12|1.2|0.52|-8.1|-1.06|0|0|3.54|6.68|2.24|4|2.54|4.06|1.93|-0.11|0|0|52477795|88215000|956828000|2133671200|1879403232|1985607204|45598163|135.24|193.11|1892
2020-11-01 15:18:43|adr_usa_0253|DL|50|202006|202006|49|200806|202009|29.68|16.75|3.81|1.33|3.96|1.52|5.13|5.03|0.43|0.36|0|0|3.19|0|16.76|12.92|5.56|7|0.18|0.11|1.22|0.59|0|0|72629775|113431000|70806000|283006400|324092358|324382632|327738|9.58|79.36|2233
2020-11-01 15:18:44|adr_usa_0254|DEO|39|200806|202006|45|200906|202009|21.49|44.22|5.21|6.29|4.35|5.43|6.17|9.66|1.62|2.48|3.53|2.28|3.25|2.58|12.72|6.15|0|0|0.13|0.06|0.53|0.66|0|0|1948710995|4180102400|6063364100|99019623400|80486112712|88171230000|71647923|137.66|-17.28|27788
2020-11-01 15:18:45|adr_usa_0257|DBVT|4|201912|201912|-154|202106|198200|0|0|0|0|0|0|6.85|0.99|0|0|0|0|0|0|0|0|0|0|1.94|0.25|1.64|2.52|0|0|145456378|192699500|48009400|-998100|189676162|159126784|1060301|1.73|-82.3|311
2020-11-01 15:18:45|adr_usa_0260|CYOU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:46|adr_usa_0261|CX|87|202009|202009|83|199912|202009|11.87|1.15|1.2|1.29|0.79|0.31|0.94|0.78|0.59|1.35|-1.41|-48.05|1.82|2.62|4.74|-0.25|2.18|4|3.15|0.33|1.63|1.31|0|0|767793870|3453181000|11106000000|3694019800|5740709780|5911111280|29374731|3.8|-3.7|40856
2020-11-01 15:18:46|adr_usa_0262|CUK|80|202006|202006|77|200012|202003|19.35|5.01|1.88|1.34|2.36|0.97|0.85|0.61|0.47|1.28|2.44|-13.89|2.88|14.31|6.84|-19.34|2.3|1|0.14|0.24|1.39|2.95|0|0|818583169|8176000000|38305000000|28715860000|0|0|0||0|106000
2020-11-01 15:18:47|adr_usa_0266|CS|79|202009|202009|68|200309|202009|49.14|6.28|6.09|4.18|1.84|1.12|1.33|0.49|5.1|4.08|1.44|-7.53|3.18|1.43|1.01|1.82|0|0|0.15|0.22|1.34|1.46|321291313027|435746168500|85492057801|151719128100|8043263500|75671979400|24145241315|25038658000|27162421|9.97|-19.16|48800
2020-11-01 15:18:48|adr_usa_0267|CRTO|33|202009|202009|27|201312|202009|167.53|11.29|1.39|0.09|1.6|0.37|4.82|0.71|0.02|0.01|-0.24|13.08|0|0|9.56|7.86|7.89|9|4.14|1.39|1.37|2.13|0|0|356407442|626744000|333544000|151206600|732544641|753221319|2759871|12.19|-34.78|2755
2020-11-01 15:18:49|adr_usa_0268|CRH|78|200806|202006|43|200912|202009|26.33|18.94|1.09|1.3|0.84|1.05|1.9|1.55|0.59|0.9|1.66|-2.15|2.77|2.52|4.42|4.84|0|0|0.05|0.12|1.09|1.17|0|0|1947338249|10088000000|19099000000|35322671700|28330671654|17539299702|12662921|36.09|13.56|80300
2020-11-01 15:18:50|adr_usa_0269|CRESY|89|202003|202003|80|199812|201812|27.37|2.2|4.01|3.5|3.35|0.09|1.66|1|7.9|39.49|-7.47|104.1|1.57|0|2.2|-5.27|1.95|2|1.11|2.04|1.26|1.28|0|0|640391239|1504133400|1169217100|5389453800|140333648|138290216|494888|2.81|-53.94|3381
2020-11-01 15:18:51|adr_usa_0270|CPL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:18:51|adr_usa_0271|CPAC|40|202009|202009|35|201112|202009|29.89|54.66|3.1|2.84|2.68|1.91|1.85|1.67|0.53|0.93|5.61|5.68|5.48|6.91|5.06|1.36|3.69|4|0.01|0|0.48|0.29|0|0|126845511|103338600|581542000|934821200|667846920|667846920|46925|7.8|-14.62|1721
2020-11-01 15:18:52|adr_usa_0275|CMCM|30|202006|202006|23|201403|201912|104.2|2.97|3.82|-0.42|4.08|0.82|9.59|0.56|0.04|0.02|0|0|0|0|10.04|-5.54|7.36|6|4.12|0.9|2.38|1.29|0|0|329579074|451442900|35865300|-145786900|288002420|289602216|513599|2.06|-42.46|2209
2020-11-01 15:18:53|adr_usa_0278|CIG.C|74|202006|202006|53|200706|202009|10.14|3.14|1.52|0.89|1.03|0.5|1.35|0.94|0.88|0.94|0|0|3.78|9.26|9.33|12.26|0|0|0|0|0.94|1.56|0|0|985250294|882346300|492964800|4983296600|2930065784|2913063642|110568|1.93|-48.4|5467
2020-11-01 15:18:54|adr_usa_0279|CIG|74|202006|202006|69|200306|202009|11.63|3.01|1.78|0.89|1.46|0.48|1.2|0.94|0.88|0.94|0|0|5.19|6.05|9.33|12.26|2.84|3|0.76|0.75|1.3|1.58|0|0|985250294|882346300|492964800|4977363900|2808612280|2792314890|6943327|1.85|-35.31|5467
2020-11-01 15:18:55|adr_usa_0280|CIB|90|202006|202006|77|200106|202009|8.69|12.84|2.72|2.66|51.96|1.36|1.77|0.87|1.5|1.56|0|0|4.34|4.34|13.09|2.55|0|0|0.56|0.66|1.09|1.68|21855182205|48829652100|2575299120|5532245600|1519792000|12186635500|6143671240|6143668685|6444693|25.55|-50.23|30855
2020-11-01 15:18:56|adr_usa_0281|CHU|81|202009|202009|79|200012|202009|36.99|12.72|1.38|0.41|1.37|0.48|1.1|0.42|0.41|0|2.2|8.48|1.72|3.19|4.38|3.3|4.28|7|0.1|0.04|1.07|1.33|0|0|2527614802|6467268900|56184293000|20011092000|20011092000|20011092000|2600389|6.54|-36.31|256385
2020-11-01 15:18:57|adr_usa_0282|CHT|70|202006|202006|67|200312|202009|26.94|25.95|3.66|4.24|4.08|4.23|1.99|2.3|0.01|0|7.05|5.83|5.4|7.9|13.17|8.52|3.08|4|0.3|0.07|0.44|0.1|0|0|1614892346|877131900|9882057000|27626825700|28105230481|28110023710|6581921|36.23|3.35|31892
2020-11-01 15:18:57|adr_usa_0283|CHL|38|200706|202006|47|200812|202009|11.68|8.81|1.74|0.6|2.28|1.25|3.43|0.83|0.02|0|0|0|3.36|6.53|15.63|9.5|0|0|0.05|0.05|0.94|0.44|0|0|33178445753|67036217900|118292920200|65171883300|131698306656|131775403824|33678352|32.16|-21.99|456239
2020-11-01 15:18:58|adr_usa_0284|CHA|64|202009|202009|70|200303|202009|12.55|8.18|1.42|0.53|1.15|0.44|1.12|0.46|0.27|0|2.62|14.53|2.49|5.37|6.36|5.45|6|8|0.04|0.03|1.11|0.99|0|0|3287826806|3458282500|74923860400|24295786400|24295786400|24295786400|1756188|30.02|-33.01|281215
2020-11-01 15:18:59|adr_usa_0286|CEO|34|201012|202006|41|201006|202009|1010.82|7.37|2.47|1.41|2.44|1.49|2.17|0.69|0.31|0.32|0|0|3.69|8.71|11.63|6.99|0|0|0.09|0.05|0.99|1.26|0|0|10388673138|22184452900|64253007700|40418820800|42883885330|42904766600|13028753|96.05|-37.11|18703
2020-11-01 15:19:01|adr_usa_0287|CEA|38|200706|202006|42|200912|202006|16.81|12.05|1.05|1.42|0.42|0.53|2.41|0.85|2.49|1.33|-14.14|-39.64|0.55|1.64|-0.2|-5.59|0|0|0.04|0|1.72|1.03|0|0|431873891|1050895900|31358921100|17613817300|7075948320|2102522400|526460|21.6|-5.4|80624
2020-11-01 15:19:02|adr_usa_0288|CCU|88|202006|202006|87|199812|202009|28.01|19.76|3.16|1.23|2.95|1.02|3.73|1.49|0.31|0.41|0|0|1.98|4.86|11.1|5.15|4.45|8|1.45|0.29|0.8|0.73|0|0|212925474|317516800|1343307800|2882559700|2396225658|2396225658|2989109|12.97|-41.55|8270
2020-11-01 15:19:03|adr_usa_0290|CCM|31|201606|202006|-154|202106|198200|0|0|9.39|12.91|3.57|3.33|1.15|4.33|-1.13|-6.01|0|0|0|0|-14.6|-17.62|0|0|0.06|0.01|0.48|0.97|0|0|60268834|79891200|383940300|332395200|85742650|85871618|7274|1.975|-17.78|738
2020-11-01 15:19:04|adr_usa_0291|CCIH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:04|adr_usa_0292|CBD|66|202009|202009|64|200409|202009|51.17|28.54|0.81|0.36|0.69|0.2|2.01|1.42|0.81|1.33|-0.08|-8.14|1.4|1.22|3.48|1.48|4.74|7|0.94|0.18|1.35|0.71|0|0|1433684070|1292805200|4584177400|5662454400|3308316980|3310809660|5095783|12.34|-30.84|110000
2020-11-01 15:19:05|adr_usa_0293|CANF|38|201912||-154|202106|198200|0|0|0|0|0|0|12.4|2.98|0|0|0|0|0|0|0|0|0|0|2.34|2.16|2.31|2.24|0|0|6518791|9137000|96000|18145800|27282780|7118586|897678|1.77|-14.08|8
2020-11-01 15:19:06|adr_usa_0294|CAJ|147|202009|202009|104|199409|202009|23|30.46|1.14|0.66|1.2|0.6|2.01|0.73|0.23|0.23|5.51|6.37|2.48|6.74|9.05|2.18|4.88|7|0.08|0.22|0.76|0.35|0|0|6335613151|4735058100|10863412700|20102428200|17349423840|17353123410|9660822|16.59|-38.61|187041
2020-11-01 15:19:07|adr_usa_0295|BVN|94|202006|202006|84|199712|201812|49.83|61.15|7.6|4.61|7.16|4.58|3.09|1.16|0.08|0.02|0.85|0.99|0.97|0.71|13.23|-4.78|1.72|1|0.6|2.19|0.65|1.93|0|0|233316035|195513000|1689066000|3143880900|3103719918|3103719918|26313319|12.22|-17.82|3087
2020-11-01 15:19:08|adr_usa_0296|BUD|42|202009|202009|39|201012|202009|34.43|90.94|5.02|4.18|3.53|2.25|3.18|1.77|1.42|1.84|2.43|-19.01|2.91|2.7|6.53|0.66|3.76|4|0.15|0.23|1.06|1.46|0|0|11085500000|25120000000|24718000000|199998923000|106205922996|106205922996|90782482|53.88|-43.37|170000
2020-11-01 15:19:09|adr_usa_0297|BTI|36|200812|202006|43|200912|202009|15.44|10.34|5.29|4.22|4.12|2.52|5.84|0.97|1.66|0.73|2.07|6.24|4.93|7.3|19|5.49|0|0|0.12|0.13|0.71|0.71|0|0|2203011568|6113830600|6700965200|139281819500|82936598865|72046950000|79035545|36.15|-1.41|53761
2020-11-01 15:19:10|adr_usa_0299|BSMX|37|202006|202006|29|201306|202009|11.15|4.6|3.63|2.74|3.12|1.26|1.8|0.68|0.88|1.41|5.42|4.19|5.9|12.44|9.23|6.62|0|0|0.3|0.03|0.95|1.24|31923627009|34244705900|5002742447|3714302200|441642000|9567193100|4343676480|4366451520|1321901|3.2|-49.21|20062
2020-11-01 15:19:10|adr_usa_0301|BSBR|49|202009|202009|44|200909|202009|21.15|11.76|4.28|3.67|5.83|6.25|2.05|2.01|0.77|0.72|6.93|17.11|4.14|13.48|6.18|9.1|0|0|0.12|0.04|1.25|1.25|103004535652|99676180600|38002188287|22260609500|1780833900|27911775400|36856623700|36855971620|3953183|4.94|-56.91|47192
2020-11-01 15:19:11|adr_usa_0302|BSAC|90|202006|202006|87|199812|202009|14.48|10.29|6.42|4.6|31.59|2.49|2.89|1.48|3.01|4.12|0|0|4.64|3.01|5.89|2.97|0|0|0.27|0.34|0.69|0.92|21116560562|32345701300|4377859901|13138256600|475579100|11644412800|6529658058|6529658058|6073715|13.86|-50.5|11078
2020-11-01 15:19:12|adr_usa_0303|BRFS|82|202006|202006|79|200012|202009|52.58|17.26|1.32|0.67|0.99|0.33|2.33|2.11|1.33|3.66|1.79|6.29|1.32|0|4.64|3.9|3.47|5|0.52|0.36|1.3|2.34|0|0|1258611785|1851664700|2269257900|5444162200|2649279616|2656390656|10871344|3.28|-65.16|92842
2020-11-01 15:19:13|adr_usa_0304|BP|146|202009|202009|102|199409|202003|50.71|20.13|1.16|0.5|0.93|0.29|2.98|0.87|0.43|1.07|5.82|10.89|4.56|12.54|9.71|-13.32|1.96|2|0.27|0.19|0.79|0.86|0|0|11008367717|31047000000|117208000000|114902354100|58940354052|58847693832|217481133|17.46|-54.04|70042
2020-11-01 15:19:14|adr_usa_0305|BORN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:14|adr_usa_0307|BMA|62|202006|202006|58|200603|202009|7.72|1.56|1.03|-0.04|1.71|0.33|52.7|0.54|0.33|0.28|6.54|25.97|3.32|0|20.83|27.44|0|0|0.86|0.62|0.91|1.63|5887112886|5770701000|1439092343|1476686900|408865100|-86739200|913770000|913770000|5458830|14.3|-38.28|8732
2020-11-01 15:19:15|adr_usa_0308|BLRX|42|202006|202006|-154|202106|198200|0|0|0|0|0|0|1.99|1.11|0|0|0|0|0|0|0|0|0|0|0.79|7.58|1.83|1.93|0|0|34479595|27302000|3070000|12312200|32418208|24088156|298783|1.64|-35.63|42
2020-11-01 15:19:16|adr_usa_0309|BITA|43|202006|202006|16|201112|201512|30.18|78.89|3.45|2|2.87|0.89|2.46|1.02|0.62|1.82|0|0|0|0|-51.1|-6.58|4.95|3|4.3|5.39|1.42|1.27|0|0|441315172|700008200|87230400|2534217400|1161737325|1130794875|9511329|15.75|4.99|6837
2020-11-01 15:19:17|adr_usa_0310|BIDU|68|202006|202006|61|200506|202009|92.19|88.66|18.53|2.16|19.78|2.93|27.28|1.86|0.25|0.43|-1.04|2.68|0|0|34.99|1.48|4.75|4|3.41|1.78|1.48|0.66|0|0|7163888069|21509098500|3419219400|32455985700|43176760204|43680664358|370798871|126.59|21.11|37779
2020-11-01 15:19:17|adr_usa_0311|BHP|0||202006|77|200106|202009|18.83|16.47|3.31|3.38|2.98|3.05|3.23|2.73|0.43|0.49|3.74|6.24|3.04|4.64|15.11|10.33|0|0|0.25|0.54|1.08|1.18|0|0|7230800000|13462000000|72362000000|145225604300|130772604336|0|105055131|51.71|3.68|31589
2020-11-01 15:19:19|adr_usa_0313|BCS|136|202009|202009|136|198609|202009|23.22|8.53|1.43|-2.25|1.29|0.77|1.45|0.25|2.24|1.75|-2.94|-12.97|4.49|0|1.69|1.14|0|0|0.09|0.16|1.18|2.05|494965517110|636234543300|92791814278|309982847700|5217742700|-133640775800|21734632500|21734632500|14265862|5.01|-31.74|80800
2020-11-01 15:19:20|adr_usa_0314|BCH|78|202006|202006|75|200112|202009|13.57|10.44|6.44|5.61|4.23|2.88|3.11|1.75|2.62|2.89|2.31|5.41|4.33|5.52|6.86|4|0|0|0.2|0.18|0.66|0.5|21295240687|27790220500|3078285679|5927163100|544333900|14321948800|7636891248|7636891248|2294012|15.12|-46.19|13562
2020-11-01 15:19:21|adr_usa_0315|BCA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:21|adr_usa_0316|BBVA|126|202006|202006|114|199112|202006|19.06|218.07|3.98|-2.7|2.47|0.84|1.92|0.39|2.98|1.51|5.76|1.53|4.48|10.39|3.65|-0.06|0|0|0.06|0.06|1.19|1.27|337437721992|594678259900|62572816122|152867395700|9987069600|-57419157000|18270009284|18270009284|11382437|2.74|-47.31|125041
2020-11-01 15:19:22|adr_usa_0317|BBL|14|200312|202006|69|200306|202009|16.71|13.59|2.16|2.85|2.64|2.52|1.65|2.25|0.43|0.49|5.51|7.68|3.8|5.63|16.59|10.33|0|0|0.06|0.09|1.24|1.2|0|0|6003550717|13366000000|72362000000|122429527700|107880527700|13330482120|64995701|42.66|-1.09|31841
2020-11-01 15:19:23|adr_usa_0318|BBDO|68|201712|201712|25|201203|201806|6.42|5.9|1.83|0.71|1.05|0.61|1.66|0.8|1.12|0.43|2.39|21.06|1.88|4.83|10.99|9.28|0|0|0|0|1.36|1.61|72089067640|165348705300|9158883691|24665934100|2544499200|18792676900|28229508446|17674372895|46332|3.195|-50.36|97329
2020-11-01 15:19:24|adr_usa_0319|BBD|68|201712|201712|66|200112|201806|9.57|6.54|2.04|0.7|1.16|0.66|2.04|0.86|1.12|0.43|3.48|20.24|1.8|4.95|10.99|9.28|0|0|0.48|0.05|1.61|1.3|72089067640|165348705300|9158883691|24665934100|2544499200|20869025700|30305857267|18974365893|64351626|3.43|-47.68|97329
2020-11-01 15:19:25|adr_usa_0320|BAK|86|202006|202006|72|200112|201912|37.68|261.94|1.04|0.97|0.45|0.26|2.53|2.26|2.38|-19|-2.72|-7.94|6.22|5.42|0.74|-19.41|2.35|3|0.39|0.16|0.18|2.07|0|0|1201855599|3281707100|7027974200|11206526700|2972102346|2973060000|296621|7.47|-54.92|7940
2020-11-01 15:19:26|adr_usa_0321|BABA|29|202006|202006|24|201409|202009|37.97|31.6|12.62|9.34|12.91|10.16|7.87|6.97|0.37|0.16|-0.3|0.04|0|0|16.74|18.81|4.63|5|3.27|1.72|1.47|0.64|0|0|21951595584|54513182300|15718453100|774367924100|795116887536|805725685000|3956761251|293.98|57.23|120535
2020-11-01 15:19:26|adr_usa_0322|AZN|110|202006|202006|107|199312|202009|31.34|66.83|3.36|6.27|3.21|5.6|5.86|11.75|0.55|1.56|5.05|2.87|3.42|2.55|19.65|6.7|4.72|8|0.3|0.19|0.59|0.61|0|0|5120562682|6115000000|8109000000|158241674500|143827674480|143904800000|237387799|54.8|22.95|70600
2020-11-01 15:19:27|adr_usa_0323|AVH|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:28|adr_usa_0324|AVAL|33|202006|202006|24|201409|202009|8.87|7.15|1.93|1.64|1.19|0.89|1.72|0.96|2.89|3.54|-21.69|-48.82|5.77|7.22|5.88|3.11|0|0|0.06|0.01|0.63|1.49|48986379831|56661672000|13599731476|18288218400|2242266000|9469958900|5135774649|5135774649|660791|4.61|-37.87|111192
2020-11-01 15:19:28|adr_usa_0327|AU|80|202006|202006|91|199712|202009|41.56|20.77|2.95|3.52|2.52|3.11|3.11|3.64|0.71|0.91|0.18|0.36|2.44|0.36|1.86|9.75|1.79|4|1.12|1.05|0.57|1.59|0|0|561004753|1292000000|2805000000|12446053600|10974053620|11040114416|76720723|26.38|41.47|34263
2020-11-01 15:19:29|adr_usa_0328|ATV|60|202006|202006|54|200703|202009|27.53|4.99|0.59|0.47|1.35|1.03|1.07|0.65|0.02|0|11.29|11.09|0|0|-1.58|14.39|4.81|7|0.17|0.02|0.04|0.97|0|0|83287796|19803700|1905000|18712900|38050800|38198800|38335|14.8|-12.4|121
2020-11-01 15:19:30|adr_usa_0329|ATHM|31|202006|202006|27|201312|202009|29.82|25.54|8.63|7.54|9.96|9.67|6.49|5.21|0.01|0|0|0|0.92|0.8|25.3|22.31|6.96|8|3.26|3.41|1.31|0.36|0|0|891631524|1837126000|50739600|9591081000|11416963200|11495654400|39371654|96|-0.34|4006
2020-11-01 15:19:31|adr_usa_0332|ASX|82|202006|202006|11|201712|202009|27.53|22.91|1.23|0.97|0.9|0.61|1.53|1.28|0.85|1.04|-1.18|1.97|3.36|3.34|6.71|5.32|2.29|4|0.12|0.03|1.21|0.9|0|0|1020438846|2163838000|8418405200|14077529100|8701424568|8718490800|2772197|4.08|-8.52|95448
2020-11-01 15:19:32|adr_usa_0333|ASR|81|202009|202009|77|200106|202009|19.85|15.36|5.78|5.07|5.93|4.75|1.87|2.28|0.14|0.43|0|0|3.1|0|8.3|8.73|2.24|4|0.74|0.34|1.04|1.68|0|0|159208385|268523200|23918500|4252033600|3480900000|3481062442|7322301|116.03|-26.17|1555
2020-11-01 15:19:32|adr_usa_0334|ASML|103|202009|202009|99|199512|202009|59.51|41.33|5.02|11.08|5.28|10.03|7.02|9.58|0.39|0.34|0.55|0.97|0.92|0.71|14.44|19.8|3.72|7|1.15|0.36|1.89|0.63|0|0|2549459281|5174977600|2930781000|154754582400|154497582855|154797984000|276556236|369.27|53.46|26200
2020-11-01 15:19:33|adr_usa_0335|ASMI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:34|adr_usa_0337|AMX|83|202009|202009|79|200012|202009|50.33|31.76|2.34|1.41|2.03|0.84|4.97|4.06|1.8|3.02|10.43|14.73|1.34|4.27|12.77|7.99|4.77|8|0.61|0.13|1.06|0.83|0|0|3625927178|3650292700|33633005500|68705480400|41489124626|41448065000|37043434|12.49|-16.23|191523
2020-11-01 15:19:34|adr_usa_0338|AMRN|102|202006|202006|72|199406|201206|23.4|8.51|6.31|1.79|4.85|2.84|18.52|2.75|50.31|0.04|-6.89|-16.1|0|0|-87.62|-2.25|6.03|9|3.76|6.4|1.2|5.11|0|0|118218441|550280000|10607000|1115656000|1624417975|1682585440|50459333|4.21|-72.23|965
2020-11-01 15:19:36|adr_usa_0339|AMOV|83|202009|202009|79|200012|202009|49.69|31.74|2.32|1.34|2.03|0.84|4.95|4.06|1.8|3.02|11.29|14.75|1.78|4.29|12.77|7.99|0|0|0|0|1.14|0.8|0|0|3625927178|3650292700|33633005500|68672262500|41455906752|41414880000|61138|12.48|-18.21|191523
2020-11-01 15:19:37|adr_usa_0341|ALU|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:37|adr_usa_0342|AKO.B|90|202009|202009|87|199812|202009|20.42|9.56|1.83|1.24|1.62|0.92|3.08|1.97|0.59|1.2|3.04|3.82|2.66|6.04|12.14|9.39|4.53|7|0.09|0.01|0.74|0.62|0|0|188939018|485268800|810065800|2845253900|2050903400|2154122100|47102|13|-23.5|17586
2020-11-01 15:19:38|adr_usa_0343|AKO.A|90|202009|202009|87|199812|202009|19.34|7.8|1.74|1.16|1.54|0.75|2.82|1.61|0.59|1.2|3.26|4.25|2.73|7.03|12.14|9.39|0|0|0.09|0.01|0.62|1.03|0|0|188939018|485268800|810065800|2468203200|1673852698|1758095037|30237|10.61|-27.03|17586
2020-11-01 15:19:39|adr_usa_0344|AIXG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:39|adr_usa_0345|AEG|132|201712|202006|7|201812|202009|10.43|5.5|-2.57|-2.71|0.29|0.16|1.48|0.18|0.52|0.44|0|0|3.59|2.78|2.31|2.51|0|0|0.11|0.1|1.38|1.21|1016208487|16371600|122023916100|131540278500|285643300|-113619722100|5254522880|6737920000|5490686|2.56|-38.01|23536
2020-11-01 15:19:40|adr_usa_0347|ACH|26|200806|202006|38|201012|202006|102.91|34.65|1.01|0.68|0.37|0.14|1.43|0.46|2.17|1.72|-9.47|-30.97|1.03|0|-1.24|0.11|0|0|0.27|0.01|1.47|1.37|0|0|1892259932|1829583200|17729328600|17248682400|3540715880|2813093400|325023|5.2|-34.1|65507
2020-11-01 15:19:41|adr_usa_0349|ABEV|94|202009|202009|90|199803|202009|51.5|18.92|14.94|2.83|5.75|3.06|15.73|2.57|0.54|0.1|3.29|4.51|2.53|5.35|15.88|13.35|4.01|7|0.12|0.18|1.15|0.99|0|0|1876264812|4101084200|4645924100|33072129100|35557552930|35867603460|49900528|2.26|-53.3|51352
2020-11-01 15:19:42|adr_usa_0350|ABB|79|202009|202009|63|200412|202009|32.06|9.71|1.35|2.4|1.29|2.09|3.87|3.18|1.31|0.52|4.36|8.6|3.61|6.33|9.7|22.73|3.25|5|0.13|0.08|1.34|0.99|0|0|5606113924|8448000000|4921000000|53748050600|53237050595|53928550000|40825987|25.45|30.86|110000
2020-11-01 15:19:43|adr_usa_0352|YNDX|43|202009|202009|38|201103|202009|73.72|65.49|7.63|7.37|8.08|7.74|7.37|5.65|0.18|0.28|0.09|-6.08|0|0|18.51|3.33|6.97|8|1.02|3.81|1.95|1.41|0|0|949733150|3188990700|987867000|21194910000|22985578350|21827103750|290718197|65.25|83.27|10227
2020-11-01 15:19:44|adr_usa_0353|ADAP|21|202006|202006|-154|202106|198200|0|0|84.83|349.75|93.65|421.5|4.07|3.03|0|0|-11.31|-21.61|0|0|-43.16|-60.23|0|0|1.81|3.44|1.58|2.23|0|0|188445619|418988000|45912000|814811800|1233799770|1094224782|5314447|7.98|421.09|400
2020-11-01 15:19:44|adr_usa_0354|ARGX|28|201912||-154|202106|198200|0|0|0|0|0|0|7.13|6.8|0|0|0|0|0|0|0|0|0|0|1.31|2.28|1.42|0.84|0|0|459685587|2173759900|9898200|10193163500|12366923420|10718586592|55185563|262.52|130.36|188
2020-11-01 15:19:45|adr_usa_0355|ASND|27|202006|202006|-154|202106|198200|0|0|595.76|812.88|619.88|794.29|7.37|15.29|0|0|-15.28|-0.25|0|0|-47.05|-44.12|0|0|2.09|3.59|1.33|1.04|0|0|302770368|530352800|55944500|7675026800|8243172552|7439412264|28565712|154.32|39.46|330
2020-11-01 15:19:45|adr_usa_0356|AUTL|6|202006|202006|-154|202106|198200|0|0|253|320.25|369.24|449.38|4.73|2.35|0|0|0|0|0|0|-47.59|-47.52|0|0|1.5|1.4|1.52|2.88|0|0|209995143|212044000|56054000|396150700|608194656|605760732|1094103|11.64|-6.28|298
2020-11-01 15:19:46|adr_usa_0357|BGNE|24|202006|202006|-154|202106|198200|0|0|56.03|100.67|69.49|87.9|6.54|10.24|0.18|0.13|-13.99|-14.8|0|0|-43.4|-66.21|1|1|3.55|2.74|1|1.4|0|0|1014102636|3152758000|348726000|23135782100|25960630080|22259252400|70219047|286.44|131.48|4200
2020-11-01 15:19:46|adr_usa_0358|CLLS|22|202006|202006|-154|202106|198200|0|0|19.34|7.13|33.95|11.91|3.44|2.56|0|0.02|-8.5|-0.17|0|0|-22.22|-17.58|2.21|3|1.71|1.33|1.88|2.58|0|0|231842044|311088000|116323000|518997800|785992850|785741250|2949593|18.5|79.32|264
2020-11-01 15:19:47|adr_usa_0359|ENIA|90|202006|202006|87|199812|202009|15.86|7.18|1.96|1.35|0.68|0.83|0.96|0.99|1.38|0.62|2.23|-7.7|4.94|8.19|4.25|8.81|2.35|4|0.2|0.2|0.88|1.87|0|0|1313045732|2039349000|9019237000|16272480500|9853944464|9828034050|12920886|6.46|-29.09|17279
2020-11-01 15:19:48|adr_usa_0360|ENIC|20|202006|202006|16|201606|202006|11.56|21.14|1.7|1.52|1.38|1.47|1.29|1.19|0.18|0|4.87|6.99|5.24|7.66|8.75|-0.98|4.35|4|0.04|0.07|0.35|1.35|0|0|523076660|323295000|7322196600|5080977600|4758658984|4758658984|1095801|3.44|-18.29|2148
2020-11-01 15:19:49|adr_usa_0361|GLPG|24|202006|202006|15|201612|202009|353.73|95.12|19.74|2.83|26.06|8.6|3.39|2.97|0|0|-9.22|-8.35|0|0|-5.38|3.37|1.5|3|1.06|2.15|0.89|0.14|0|0|1343600215|6260471100|82984900|3012041900|9272512928|9223511405|28761543|141.91|-7.87|1280
2020-11-01 15:19:49|adr_usa_0362|HCM|8|201906|202006|4|201612|201712|231.72|358.36|13.58|19.66|13.54|19.94|11.71|13.42|0.34|0.08|-5.19|-2.68|0|0|-1.03|-20.43|0|0|0.54|0.72|-0.22|1.64|0|0|112571745|281014000|26124000|4362427300|4591674330|4300015020|8774707|32.3|81.05|853
2020-11-01 15:19:50|adr_usa_0363|PBRA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:19:50|adr_usa_0364|ZLAB|4|201912|202006|-154|202106|198200|0|0|273.47|295.51|246.07|247.62|8.33|15.36|0.01|0.01|0|0|0|0|-48.77|-48.77|0|0|2.46|4.1|1.27|0.62|0|0|255581600|463604000|34946000|6688230500|7147596532|5648099651|36996481|83.17|157.09|913
2020-11-01 15:19:50|adr_usa_0365|PDD|14|202006|202006|-154|202106|198200|0|0|13.6|15.79|13.7|16.5|12.47|21.35|0.1|0.28|0|0|0|0|-55.14|-29.7|7|8|2.33|2.81|1.06|1.17|0|0|3944965073|6911587100|79318000|83066673900|88803982730|88632295820|696810868|74.15|130.14|5828
2020-11-01 15:19:51|adr_usa_0366|TAK|49|202009|202009|42|201003|202009|822.36|107.41|2.5|3.28|2.15|1.88|1.71|1.26|0.43|1.05|1.72|6.4|3.99|4.65|4.98|1.07|5.11|5|0.31|0.11|0.58|1.05|0|0|6503400396|6114820300|12697249000|96149219300|55780543864|55873836360|20003203|17.84|5.83|47495
2020-11-01 15:19:52|adr_usa_0367|MUFG|86|200809|202003|42|201003|202009|16.13|18.05|-9.77|-17.97|2.03|1.61|1.08|0.37|2.44|2.93|-8.62|-43.69|2.23|5.75|2.06|0.57|0|0|0.02|0.04|0.92|1.1|1.05275383881E+12|1.9184455406E+12|311491274100|1.0432749635E+12|12241385900|-578298892600|51492470952|55622580477|3979234|4.01|-19.41|168400
2020-11-01 15:19:53|adr_usa_0368|EQNR|79|202009|202009|73|200112|202003|12.77|20.75|0.95|1.34|0.89|0.95|2.1|1.34|0.55|1.1|4.58|5.24|4.22|6.26|13.42|-3.26|4.04|3|0.1|0.28|1.03|1.44|0|0|10038227371|18407000000|63941000000|64744906900|45657906908|46173040000|48734440|14.06|-25.8|21412
2020-11-01 15:19:54|adr_usa_0369|RELX|0||202006|67|200312|202009|49.85|26.9|3.41|5.53|3.38|4.59|9.56|16.89|2.09|3.77|3.25|1.95|2.61|2.57|13.84|14.19|0|0|0.03|0.11|0.7|0.69|0|0|572458698|240023600|531744500|52633155900|43215616483|0|14022133|22.37|-0.72|33000
2020-11-01 15:19:55|adr_usa_0370|SE|16|202006|202006|-154|202106|198200|0|0|11.49|24.92|10.8|23.91|24.31|88|3.69|2.47|-1.83|-3.64|0|0|-102.21|-50.45|2.25|5|4.44|5.69|1.33|1.43|0|0|1708289000|3447522000|523453000|73831472900|75131176924|71859028436|596975766|154.04|397.71|29800
2020-11-01 15:19:55|adr_usa_0371|TAL|44|202006|202006|40|201006|202006|95.17|1476.35|6.86|12.55|7.82|12.49|11.7|16.39|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|858640750|2786853000|1813363000|41816637200|0|0|0||0|45271
2020-11-01 15:19:56|adr_usa_0372|GMAB|46|202006|202006|27|201312|202009|80.58|28.53|32.8|14.67|35.58|15.68|14.57|8.87|0.01|0|-1.5|-2.63|0|0|-8.55|41.74|2.33|1|0.09|0.16|4.24|0.9|0|0|607169591|1928228600|109520700|21990702600|23918931162|24083463824|22124379|36.61|88.82|636
2020-11-01 15:19:57|adr_usa_0373|VEDL|33|202006|202006|26|201309|202003|20.66|2.92|1.34|1.1|0.73|0.64|1.03|1.01|1.04|1.13|9.18|40.98|7.27|2.87|-0.34|-5.58|2.21|4|0.16|0.27|1.2|2.38|0|0|6257411575|5009356300|13057370400|11787153700|6867521088|6889774595|4939247|7.39|-20.07|19358
2020-11-01 15:19:57|adr_usa_0374|ZTO|20|202006|202006|16|201609|202009|26.91|30.24|5.69|7.19|6.24|7.35|4.23|4.52|0.02|0.06|0.85|0.35|0|0|15.79|14.48|4.19|4|1.8|1.43|0.68|-0.06|0|0|1767254789|1931974200|2176794300|23192863100|24800529424|23454129424|109223737|29.92|43.78|19009
2020-11-01 15:19:58|adr_usa_0375|BNTX|8|202006|202006|-154|202106|198200|0|0|81.22|114.23|83.51|113.13|19.27|24.36|0.16|0.12|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|541519883|646644800|188645400|15921158600|16107986405|16086137417|173761655|69.23|402.78|1310
2020-11-01 15:19:58|adr_usa_0376|TCOM|70|202006|202006|65|200312|202003|170.64|13.66|11.29|5.97|11.97|5|6.82|1.34|0.36|0.72|1.45|6.35|0.13|0|14.27|-1.91|3.84|3|5.2|2.06|1.38|1.12|0|0|2276528798|6033203200|956129200|22616352600|18456403968|18676208772|140455101|31.14|7.75|44300
2020-11-01 15:19:59|adr_usa_0377|TLSA|0||202006|-154|202106|198200|0|0|1357.43|3417.92|1216.42|2630.12|125.81|52.4|0.03|0.04|0|0|0|0|-72.88|-54.55|0|0|0.13|0.65|1.66|2.92|0|0|2434872|8862400|385300|310197000|318749265|0|1116249|3.33|170.29|6
2020-11-01 15:20:00|adr_usa_0378|NIO|12|202006|202006|-154|202106|198200|0|0|6.43|18.78|5.07|15.87|8.57|7.92|-1.21|-1.97|-5.82|-0.52|0|0|-147.44|-175.67|1|1|10.4|5.51|2.75|2.93|0|0|818337470|1512615900|941902300|26044087900|24561778650|22379435336|2451272203|21.22|1260.26|7442
2020-11-01 15:20:00|adr_usa_0379|LN|23|202009|202009|9|201606|201809|3941.65|2885.22|5.1|5.68|5.76|5.41|6.13|9.09|0.8|1|-4.54|-0.31|0|0|-1.3|-11.83|6.59|6|0.5|0.02|1.22|0.27|0|0|1609207055|2014332000|776355700|11888099000|12380127640|12212675600|880820|50.8|35.77|8992
2020-11-01 15:20:01|adr_usa_0380|BILI|14|202006|202006|-154|202106|198200|0|0|7.98|10.57|6.73|11.08|6.69|11.4|0.27|1.02|0|0|0|0|-12.67|-14.82|3|3|4.87|6.02|1.48|0.63|0|0|893212682|2193747500|98568600|13548317600|13733200000|14503191040|196975431|41.6|194.62|4791
2020-11-01 15:20:02|adr_usa_0381|GDS|20|202006|202006|-154|202106|198200|0|0|13.28|19.99|9.85|17.3|4.47|6.71|1.18|0.88|-7.98|-6.82|0|0|-3.82|-1.81|1.06|2|5.18|7.65|2.49|-0.11|0|0|471133817|1091803900|3730340700|13984816400|13411724242|12180755552|96424716|81.83|103.4|1100
2020-11-01 15:20:03|adr_usa_0382|GSX|10|202006|202006|5|201906|202009|386.42|462.82|21.47|33.52|22.14|35.18|43.62|98.14|0|0|0|0|0|0|20.88|22.5|9.6|10|6.62|11.78|-0.58|-0.48|0|0|179123757|334175200|157099500|21141281600|21475456739|22669612481|403565847|90.11|488.57|6435
2020-11-01 15:20:03|adr_usa_0383|TME|12|202006|202006|7|201812|202009|60.85|44.76|5.8|5.67|6.62|6.43|3.62|3.57|0|0|0.01|0.08|0|0|7.69|8.88|4.5|5|2.13|3.66|1.39|1.04|0|0|2411420490|3011806900|43575800|21779598800|24777162410|24732808100|140118214|14.77|15.66|3610
2020-11-01 15:20:04|adr_usa_0384|NTCO|5|202006|202006|-154|202106|198200|0|0|2.34|2.77|1.47|1.87|5.45|2.65|1.68|0.89|-8.51|-4.93|0|0|-3.71|-3.71|8|8|0.26|0.34|0|0|0|0|1207521500|1367283000|1694828000|13872706000|11411400297|11016143142|4995526|18.21|0|18585
2020-11-01 15:20:04|adr_usa_0385|WPP|86|200806|202006|42|200912|202006|15.27|12.1|1.47|0.84|1.2|0.62|1.84|1.45|0.69|1.02|6.04|20.04|2.36|9.85|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|1873613493|3400456700|3308509200|13424648300|9616397688|9335125368|5789612|39.24|-36.89|101000
2020-11-01 15:20:06|adr_usa_0386|MLCO|62|202006|202006|37|201103|202006|76.83|89.71|14.36|3.2|14.46|2.11|3.15|5|0.91|2.99|3.51|2.75|1.9|3.91|1.77|-5.47|3.15|4|1.68|0.57|1.63|2.14|0|0|1223469982|1169167000|5757505000|12134305500|7940924460|7940656395|51494663|16.65|-13.32|23078
2020-11-01 15:20:07|adr_usa_0387|OCFT|7|202006|202006|-154|202106|198200|0|0|14.87|20.32|14.42|19.62|9.48|13.93|0.77|0.61|-0.48|-1.02|0|0|-24.2|-24.37|2.67|3|0.64|0.77|0|0|0|0|362326400|396005900|35401900|7830440200|7865953680|7396135320|10911103|21.3|0|3631
2020-11-01 15:20:07|adr_usa_0388|IQ|14|202006|202006|1|201809|201812|116.79|84.59|4.33|4.23|3.71|3.89|9.8|19.22|0.99|2.89|-1.7|-0.15|0|0|-61.39|-38.95|1|1|5.49|5.49|2.14|0.45|0|0|1387400527|1195433800|390794800|17867126600|16565708616|16617265530|121258361|22.58|39.99|8889
2020-11-01 15:20:07|adr_usa_0389|KC|5|202006|202006|-154|202106|198200|0|0|7.39|7.88|6.85|7.14|6.57|6.48|-0.01|0.04|0|0|0|0|0|0|1|1|1.88|1.87|0|0|0|0|481133333|812826800|296825100|5667919000|6438065634|4368361088|61331650|29.53|0|1841
2020-11-01 15:20:08|adr_usa_0390|DADA|4|202006|202006|-154|202106|198200|0|0|9.41|10.31|8.5|9.22|7.38|8.01|0.05|0.07|0|0|0|0|0|0|0|0|0.82|0.94|0|0|0|0|439712400|608047200|20985800|5386660400|5945349937|3238030101|25252443|26.47|0|2149
2020-11-01 15:20:08|adr_usa_0391|HUYA|14|202006|202006|5|201906|202009|69.42|58.33|5.02|2.72|5.07|4.04|4.45|4.01|0|0|0|0|0|0|-33.41|7.78|3.78|5|3.39|6.4|1.32|0.63|0|0|1034056891|1515298500|29531100|3811454600|5326753030|5659274830|43334246|23.95|1.31|1864
2020-11-01 15:20:09|adr_usa_0392|LEGN|4|202006|202006|-154|202106|198200|0|0|94.89|77.43|86.6|72.82|11.83|9.95|0|0|0|0|0|0|0|0|0|0|0.49|0.72|0|0|0|0|442213000|637950000|96375000|3351769100|3989719062|3327042033|7587267|30.87|0|700
2020-11-01 15:20:09|adr_usa_0393|SUZ|45|202006|202006|38|201003|201909|72.33|38.36|2.98|3.69|1.69|1.71|2.61|23.91|2.55|32.36|-4.09|1.24|1.19|0|-0.1|-21.8|2.28|3|0.06|0.02|0.49|1.27|0|0|1685865650|2313413100|8222213700|23649019700|11023140472|11023139655|1525956|8.17|6.43|14534
2020-11-01 15:20:10|adr_usa_0394|DOYU|10|202006|202006|3|201912|202009|577.18|54.8|1.93|2.46|2.82|3.41|2.95|3.98|0|0|0|0|0|0|8.1|11.33|4|5|1.5|2.18|1.61|1.77|0|0|952907086|1153304700|17028700|3048012300|4239704586|4341354215|23266197|13.21|61.29|1948
2020-11-01 15:20:10|adr_usa_0395|MOR|46|202006|202006|2|202003|202009|44.09|53.37|31.51|10.06|31.92|12.42|6.44|5.56|0|0|-3.64|-2.14|0|0|-2.95|12.75|4.71|8|0.44|0.21|1.01|0.92|0|0|250705023|916374400|57998700|3191653800|4108028134|4105432181|1617520|31.39|14.27|572
2020-11-01 15:20:11|adr_usa_0396|MOMO|28|202006|202006|19|201512|202009|48.03|7.25|11.94|0.78|13.39|1.32|5.93|1.49|0.14|0.37|4.35|4.35|0|0|16.99|16.49|6.42|8|2.51|3.29|-2.49|1.5|0|0|951951446|1731251200|66586100|1855605500|2876672480|3113201376|53818487|13.76|-56.21|2350
2020-11-01 15:20:12|adr_usa_0397|VEON|47|202009|202009|42|201003|202009|11.14|6.85|1.56|1.39|0.81|0.27|1.69|2.7|-5.6|-366.8|15.22|-48.66|9.44|22.22|3.14|2.85|5.41|9|0.26|0.39|1.88|1.12|0|0|3312651977|1297000000|6679000000|10933900500|2203900524|2183999958|7505171|1.26|-47.92|46492
2020-11-01 15:20:12|adr_usa_0398|BZUN|26|202006|202006|18|201603|202009|77.4|45.23|2.18|1.86|2.62|1.72|5.82|6.43|0.3|0.93|0|0|0|0|6.41|6.01|7.52|9|10.19|12.45|2.11|0.68|0|0|144048791|328688400|110658400|2518671000|2484906678|1951222689|42959053|32.49|-22.03|5758
2020-11-01 15:20:13|adr_usa_0399|BNR|4|202006|202006|-154|202106|198200|0|0|43.62|41.75|37.27|35.88|7.01|6.75|0.04|0.02|0|0|0|0|0|0|0|0|0.14|0.22|0|0|0|0|228920500|361858600|12792200|2197622500|2552629860|1022917896|3895560|25.08|0|753
2020-11-01 15:20:13|adr_usa_0400|IMAB|4|201912|201912|-154|202106|198200|0|0|558.95|558.95|412.69|412.69|10.5|13.8|-0.03|0.09|0|0|0|0|0|0|0|0|0.07|0.02|0|0|0|0|207934900|220270300|6235600|3104892400|3315412771|2719697870|11175777|47.03|0|185
2020-11-01 15:20:14|adr_usa_0401|RCEL|0|||-154|202106|198200|0|0|0|0|0|0|2.25|7.79|0|0|0|0|0|0|0|0|0|0|0.64|1.13|0.23|-0.32|0|0|10007060|73639000|3710000|490244400|563883404|0|3448073|25.16|205.59|98
2020-11-01 15:20:14|adr_usa_0402|QFIN|12|202006|202006|4|201909|202009|4.52|5.71|1.62|1|1.83|1.45|2.05|1.77|0.06|0.03|0|0|0|0|52.34|30.22|0|0|0.45|1.32|0.66|0.87|0|0|270719700|539158300|2932600|1239276600|1751722176|1818361704|19505737|11.94|34.16|1891
2020-11-01 15:20:15|adr_usa_0403|AMYT|5|202006|202006|-154|202106|198200|0|0|4.4|5.19|2.03|2.48|3.4|4.85|0.93|2.21|0|0|0|0|-35.18|-35.18|3|3|0.01|0.01|0|0|0|0|19260767|66975000|6989000|518596900|402264852|381921528|491860|12.36|0|88
2020-11-01 15:20:15|adr_usa_0404|FUTU|11|202006|202006|6|201903|202009|94.08|61.76|17.38|23.46|15.88|21.39|5.46|10.18|-2.76|0.54|-0.43|-0.23|0|0|7.45|11.96|0|0|0.51|0.7|1.16|1.52|0|0|60984822|115863400|31454900|3964626100|3873090222|3640901886|46465857|28.62|160.89|585
2020-11-01 15:20:16|adr_usa_0405|DNK|4|202003|202003|-154|202106|198200|0|0|2.18|1.53|1.39|0.78|33.58|18.84|5.94|18.76|-9.28|-9.28|0|0|-799.96|-799.96|1|1|0.23|0.03|0|0|0|0|111257075|116225200|405194700|1382137600|751636800|597514677|249289|4.11|0|4506
2020-11-01 15:20:16|adr_usa_0406|LX|15|202006|202006|11|201712|202009|39.82|9.95|2.69|1.41|1.74|0.79|4.97|1.94|46|2.23|0|0|0|0|13.13|7.53|5|6|1.21|4.38|1.74|0.75|0|0|161785908|164263100|14964800|2496803500|1238888945|1405415870|15812221|6.85|-31.7|3227
2020-11-01 15:20:17|adr_usa_0407|SY|10|202006|202006|4|201909|202009|103.32|141.66|6.82|5.57|6.28|8.07|3.39|3.52|0|0|0|0|0|0|9.95|2.59|7.2|7|1.17|1.25|0.48|0.37|0|0|333429486|404340100|23584000|926491900|1330831982|1358665947|9563513|12.49|35.32|1218
2020-11-01 15:20:17|adr_usa_0408|MFGP|0||202003|11|201706|202003|22.6|1.67|4.94|1.66|3.17|0.31|1.66|0.19|-3.12|0.97|60.2|122.69|11.49|0|35.19|-8.9|0|0|0.48|1|1.95|2.2|0|0|236532558|808100000|314000000|5009627700|960677396|0|3064273|2.87|-73.29|11900
2020-11-01 15:20:18|adr_usa_0409|ZEAL|42|202006|202006|4|201809|201909|6.55|9.38|47.42|32.54|38.31|36.37|7.65|5.62|0.45|0|-9.83|-14.47|0|0|-16.62|-40.7|3.97|4|0.42|0.55|1.69|0.51|0|0|99163238|248151600|34833800|1277290000|1525441627|1427192688|229323|38.41|51.46|313
2020-11-01 15:20:19|adr_usa_0410|MESO|23|202006|202006|1|201703|201706|285.69|267.95|40.32|61.44|40.77|61.13|1.61|3.97|0.06|0.16|-8.95|-12.32|0|0|-10.01|-13.34|0|0|0.38|2.68|1.67|5.69|0|0|104496036|129328000|10271000|2140493900|2180343879|2022274737|12640059|18.585|183.46|102
2020-11-01 15:20:19|adr_usa_0411|NIU|12|202006|202006|5|201906|202009|58.57|67.11|2.42|4.48|2.78|5|7.19|11.97|0.04|0.21|-0.37|0.09|0|0|-90.01|16|6.13|7|0.49|2.25|0.75|1.53|0|0|95010700|143582600|22763400|1316934100|1435132800|1489685760|13115915|19.2|127.49|521
2020-11-01 15:20:20|adr_usa_0412|ITCB|58|202006|202006|58|200512|202006|18.03|7.55|6.84|5.53|3.27|1.66|1.66|0.43|2.57|4.4|-14.58|-70.4|6.02|11.18|3.16|-4.75|0|0|0.1|0.02|0.91|1.21|14533605511|22210512600|3039109314|8654732900|302763100|6319115500|1318593370|1318408476|99672|3.86|-65.82|8987
2020-11-01 15:20:21|adr_usa_0413|GTH|7|202006|202006|-154|202106|198200|0|0|15.54|15.43|14|13.92|3.85|3.83|0.03|0.03|0|0|0|0|0|0|6.67|6|0.22|0.31|0|0|0|0|71901340|266708300|15870200|795525600|1055042280|396836646|2037519|11.94|0|697
2020-11-01 15:20:21|adr_usa_0414|HLG|6|201512|202006|13|201706|202009|36.45|24.19|6.58|5.06|7.48|6.06|4.66|4.45|0.02|0.03|0|0|0|0|18.78|19.14|0|0|0.14|0.03|-0.43|-0.19|0|0|150668433|200197900|161631900|1081707400|1270860330|1219238300|219229|49.3|-25.34|4164
2020-11-01 15:20:22|adr_usa_0415|OPRA|14|202006|202006|9|201806|202009|28.25|25.74|3.62|2.39|4.23|2.78|1.26|1.26|0.02|0.01|-9.85|-5.88|0|0|4.77|5.14|5.71|7|0.81|1.58|1.25|0.96|0|0|147335818|161918000|23292000|971719000|1125189000|1173208800|4241756|9.78|-2.69|819
2020-11-01 15:20:22|adr_usa_0416|FANH|62|202006|202006|52|200709|202009|22.9|73.38|1.66|1.44|3.12|1.84|2|3.4|0|0|9.47|7.77|3.34|6.57|9.14|4.13|3.74|7|3.16|7.63|1.4|0.41|0|0|332833404|233513500|33787500|682236200|899384550|899719550|1480300|16.75|-34.54|4746
2020-11-01 15:20:23|adr_usa_0417|BEST|18|202006|202006|-154|202106|198200|0|0|0.75|0.33|0.79|0.25|4.34|2.66|0.54|1.76|0|0|0|0|-13.01|-9.59|2.54|3|2.42|3.01|0.78|0.17|0|0|434985167|411387400|1103674700|1508042600|1155300000|1172700000|4832664|3|-43.18|8423
2020-11-01 15:20:24|adr_usa_0418|TLND|22|202006|202006|-154|202106|198200|0|0|6.6|4.45|6.79|4.57|66.99|57.35|0.86|6.17|-3.58|-2.41|0|0|-279.5|-49.92|8.82|9|2.44|4.37|0.63|1.87|0|0|86485105|164968000|32267000|1201868900|1231184960|1226949120|10569375|39.04|8.65|1322
2020-11-01 15:20:24|adr_usa_0419|HHR|10|202006|202006|6|201903|202009|46.72|52.39|9.06|10.8|8.81|10.78|27.52|39.02|2.11|2.08|0|0|0|0|16.96|20.53|8.6|9|0.53|0.31|0.84|0.57|0|0|36030071|34569400|10105200|1263250700|1231782192|1265476464|4099785|24.48|26.91|772
2020-11-01 15:20:25|adr_usa_0420|MSC|12|202006|202006|2|201909|202003|51.47|35.98|5.43|8.69|2.77|3.64|1.47|1.83|1.85|1.46|0|0|0|0|-1.45|-6.48|3.75|3|0.01|0|-0.83|-0.77|0|0|383441900|185122000|2138158000|3053916900|1801350947|1278535648|2343|16.27|-19.05|4485
2020-11-01 15:20:25|adr_usa_0421|GHG|14|202006|202006|10|201803|202009|35.43|36.04|8.59|8.82|12.09|10.28|5.85|5.03|0.02|0.04|0|0|0|0|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|214274155|115221500|89044600|1304001200|1388612610|1400448141|1036464|13.59|35.9|2657
2020-11-01 15:20:26|adr_usa_0422|DAO|8|202006|202006|-154|202106|198200|0|0|10.56|10.11|10.4|10.45|110.7|188.5|-1|-12.05|-0.72|-0.59|0|0|-309.56|-171.87|8|9|0.46|1.45|0|0|0|0|141560267|252508200|11365100|2759597900|2888079952|2901263520|17965229|25.84|0|1699
2020-11-01 15:20:26|adr_usa_0423|DAVA|14|202006|202006|9|201806|202009|80.9|142.81|5.07|7.56|5.25|8.01|9.42|11.93|0.12|0|-2.01|-1.47|0|0|15.98|10.69|8.11|8|0.16|0.68|0.87|1.26|0|0|71907500|125441200|78630500|3344878600|3468715830|3584570820|11117452|63.15|66.84|6624
2020-11-01 15:20:27|adr_usa_0424|LINX|38|202006|202006|5|201906|202009|569.22|1648.79|5.38|5.27|5.89|5.69|2.93|3.48|0.13|0.12|0|0|0|0|7.24|0.16|5.55|6|0.16|0.3|2.62|2.66|0|0|129263060|113742700|39779200|1004053800|1080491040|1077990450|504860|6.15|-20.44|3846
2020-11-01 15:20:27|adr_usa_0425|IMOS|32|202006|202006|29|201306|202009|265.77|9.34|1.32|1.21|1.37|0.98|1.37|1.05|0.53|0.47|8.31|7.49|3.94|10.34|8.45|10.25|2.74|3|0.2|0.03|1.2|0.59|0|0|291463873|200956100|630003900|812221700|700332120|703953000|192202|19.26|-5.37|5552
2020-11-01 15:20:28|adr_usa_0426|TIGR|10|202006|202006|1|202006|202009|402.75|429|12.81|6.28|12.44|7.58|3.48|3.11|0|0|0|0|0|0|-3.24|1.08|1|1|0.75|0.06|1.33|1.17|0|0|131742914|111831800|16557800|556244200|668075982|676793790|2955112|4.74|11.79|650
2020-11-01 15:20:28|adr_usa_0427|NEW|14|202006|202006|-154|202106|198200|0|0|2.02|2.01|1.79|1.71|11.2|13.19|1.01|2.71|0|0|0|0|-66.08|-7.11|7.44|8|0.34|0.2|1.77|2.7|0|0|62481809|17555400|171013400|915036100|773781155|790988639|3822566|8.89|11.54|11732
2020-11-01 15:20:29|adr_usa_0428|QTT|12|202006|202006|-154|202106|198200|0|0|2.09|0.76|2.22|0.72|10.68|12.96|-0.68|-0.96|-2.64|-4.45|0|0|-214.25|-336.21|9.38|10|2.8|3.67|1.4|1.03|0|0|241382800|123854800|9180400|636971900|584349159|631898220|3987559|2.19|-40.81|2932
2020-11-01 15:20:29|adr_usa_0429|CANG|14|202006|202006|9|201806|202009|20.68|15.95|5.51|4.12|5.52|3.49|1.37|1.13|0.25|0.42|0|0|0|0|10.73|3.29|3.11|3|0.01|0|1.72|0.84|0|0|412731336|401259300|1832400|744919600|837902370|418523835|132992|5.55|3.16|3189
2020-11-01 15:20:30|adr_usa_0430|JMIA|10|202006|202006|-154|202106|198200|0|0|5.57|2.59|6.82|3.69|8.02|5.11|0.06|0.09|-52.25|0.2|0|0|-122.29|-95.62|6.2|7|11.07|19.9|3.21|3.73|0|0|232744586|196780100|19041800|439994400|626481518|626481518|40857840|7.99|0.76|5050
2020-11-01 15:20:30|adr_usa_0431|SOGO|16|202006|202006|12|201709|202009|50.02|111.13|1.92|1.99|2.81|3.04|5.15|3.41|0|0|0|0|0|0|12.52|3.06|6.75|6|1.54|0.49|1.32|1.43|0|0|931335357|1178048000|88797000|2267860100|3445683101|3405456740|10973289|8.89|79.96|2738
2020-11-01 15:20:31|adr_usa_0432|QH|2|202006||-154|202106|198200|0|0|0|0|0|0|0|0|-0.16|-0.16|0|0|0|0|0|0|0|0|0.02|0.03|0|0|0|0|21873100|21873100|4013800|358145400|358631736|358631736|1078775|6.99|0|551
2020-11-01 15:20:31|adr_usa_0433|CALT|14|202006|202006|0|202006|202006|158.53|158.53|0|0|0|0|3.78|3.92|0|0|0|0|0|0|-7.02|-7.02|0|0|0.09|0.16|0|0|0|0|61680700|156553400|522900|442745800|599299200|490987200|1260754|24|0|30
2020-11-01 15:20:31|adr_usa_0434|LOMA|17|202006|202006|12|201709|202009|15.6|15.16|1.1|1.15|0.93|0.82|9.55|1.14|1.55|0.55|0|0|0|0|30.35|5.49|7.17|5|0.33|0.14|1.03|1.91|0|0|65064450|48082500|730178100|750625700|513752000|515565217|1551824|4.31|-25.04|2978
2020-11-01 15:20:32|adr_usa_0435|ORTX|10|202006|202006|-154|202106|198200|0|0|0|0|0|0|12.01|1.77|0.06|0.11|-17.04|-0.87|0|0|-48.72|-55.45|0|0|1.66|3.36|0.53|2.44|0|0|263673778|228654000|24102000|197273900|400715547|407922843|6345828|4.11|-65.4|252
2020-11-01 15:20:32|adr_usa_0436|DUO|8|202006|202006|1|201909|201912|205.5|223.93|1.77|1|1.91|1.23|4.25|2.59|-0.04|0|0|0|0|0|-405.97|-198.33|4.75|4|0.09|0.01|0|0|0|0|104565950|120558300|1186000|427989200|548547516|548547516|300299|6.87|0|1676
2020-11-01 15:20:33|adr_usa_0437|BLCT|4|202006|202006|-154|202106|198200|0|0|4.07|2.94|3.86|2.72|0|0|0|0|0|0|0|0|0|0|0|0|0.08|0.04|0|0|0|0|50934600|50760700|1234100|334175200|309453284|309453284|854532|8.68|0|488
2020-11-01 15:20:33|adr_usa_0438|IPHA|0||202006|1|201909|201912|10.7|11.12|4.06|3.04|5.94|5.48|2.02|1.3|0.04|0.09|-15.07|-14.66|0|0|-17.13|-20.3|0|0|0.04|0.03|0|0|0|0|131061986|166159900|13984100|158216400|303216768|0|42903|3.84|-22.04|235
2020-11-01 15:20:34|adr_usa_0439|YIN|21|202003|202003|18|201603|202009|22.16|37.54|1.67|2.07|2.34|2.19|2.61|1.38|0|0|0|0|2.44|1.39|16.12|3.74|7.33|8|0.25|0.02|0.09|-0.01|0|0|204259494|33980300|5061100|512864800|526201920|542802960|88245|7.2|43.43|2975
2020-11-01 15:20:34|adr_usa_0440|UXIN|13|202006|202006|-154|202106|198200|0|0|10.86|3.29|9.18|1.54|4.9|6.27|1.07|-1.07|0|0|0|0|-146.19|-51.58|3.25|4|1.95|0.61|-0.55|0.13|0|0|123436570|33954600|17417600|596240000|296938975|341829497|1202648|0.8697|-64.5|6455
2020-11-01 15:20:35|adr_usa_0441|AVDL|98|202006|202006|78|200103|202009|109.11|31.5|15.53|4.84|14.19|4.93|7.43|1.61|0.41|0.69|-3.69|-38.16|0|0|-20.67|12.29|3.94|5|4.3|6.93|1.29|0.87|0|0|67407526|238554000|8725000|179761800|292970160|352507680|5702124|5.04|20.94|50
2020-11-01 15:20:36|adr_usa_0442|ONE|15|202003|202003|9|201712|202003|59.27|72.26|3.07|1.43|2.79|1.28|9.27|9.18|0.98|4.38|0|0|0|0|287.96|-16.69|7|5|0.54|0.57|0.21|0.22|0|0|245603867|248550200|299143400|763425400|0|0|0||0|14741
2020-11-01 15:20:36|adr_usa_0443|SOHU|82|202006|202006|43|200303|201312|54.98|1030.14|3.84|0.13|5.01|0.43|3.82|2.7|0.23|0.76|-4.2|10.93|0|0|2.59|-10.16|4.32|7|6.04|2.13|2.08|2.96|0|0|708843951|1474997000|410105000|228061400|779876382|779922060|8800284|19.86|97.83|7800
2020-11-01 15:20:37|adr_usa_0444|HKIB|8|201912|201912|4|201906|202006|15.97|14.25|10.84|9.58|12.01|10.6|2.55|1.96|0.08|0.06|-0.44|-0.49|0|0|23.35|18.55|0|0|0.12|0.01|0.06|-0.01|0|0|286279340|300327700|4000|1472071300|1719280500|1650083400|795769|7|-22.22|40
2020-11-01 15:20:37|adr_usa_0445|HUIZ|8|202006|202006|-154|202106|198200|0|0|2.99|2.55|2.81|2.42|5.94|6.03|0.01|0.16|0|0|0|0|-64.71|1.92|9.25|10|0.05|0.01|0|0|0|0|26741900|63074100|2985400|371413700|423201042|413500604|99824|8.14|0|1160
2020-11-01 15:20:38|adr_usa_0446|CEPU|35|202006|202006|11|201712|202009|3.88|2.28|3.09|1.35|2.53|0.54|1.51|0.35|0.35|0.62|0|0|4.13|5.29|27.2|10.19|3.41|5|0.48|0.52|1.57|1.67|0|0|84617863|93362400|953212000|847878000|339140928|336687232|257151|2.24|-24.07|894
2020-11-01 15:20:38|adr_usa_0447|QD|16|202006|202006|12|201709|202009|7.71|3.45|3.32|0.04|2.96|0.38|1.22|0.21|-0.32|0.13|0|0|0|0|20.53|6.07|6.5|8|4.51|5.31|1.43|0.98|0|0|435576936|472962000|40184100|37100700|314624332|337515972|3002374|1.24|-82|947
2020-11-01 15:20:39|adr_usa_0448|FINV|16|202006|202006|7|201812|202009|2.52|2.13|1.7|0.15|1.85|0.74|1.89|0.53|0.01|0.02|0|0|6.47|6.52|46.26|24.71|6.5|6|0.66|0.46|1.13|0.66|0|0|354089060|476991100|26764000|115447900|562570432|559914208|2566545|1.84|-36.55|3883
2020-11-01 15:20:39|adr_usa_0449|CTK|12|202006|202006|3|201809|201906|98.01|70.5|2.52|0.71|2.54|0.92|9.94|10.61|0.13|0.52|0|0|0|0|-42.86|-59.98|9.5|10|0.22|0.04|0.49|-0.83|0|0|57438920|78411000|5544000|237275600|301000577|313892441|99121|4.87|-0.61|553
2020-11-01 15:20:40|adr_usa_0450|PUYI|0||202006|3|201903|201912|48.82|43.63|16.67|16.19|18.39|18.41|9.87|6.5|0|0|0|0|0|0|10.41|-8.46|0|0|0.18|0.08|0.53|-0.35|0|0|39707120|40885700|3800300|296629600|337159173|0|8123|5.59|-14.85|350
2020-11-01 15:20:40|adr_usa_0451|HMI|15|202006|202006|11|201712|202009|32.21|13.21|0.99|0.59|1.3|0.94|5.02|2.21|0.11|0.34|0|0|0|0|26.97|16.31|7.18|7|0.97|1.6|1.96|0.01|0|0|199771238|377100600|26564700|542747900|796051075|833208135|4166601|12.85|28.5|1132
2020-11-01 15:20:41|adr_usa_0452|QK|3|201909|202003|-154|202106|198200|0|0|3.69|2.72|2.19|1.41|0|0|-1.49|-1.49|0|0|0|0|0|0|0|0|0.01|0.01|0|0|0|0|26212750|17647800|129050600|482112000|307784810|287819660|89566|6.43|0|775
2020-11-01 15:20:41|adr_usa_0453|YRD|24|202006|202006|19|201512|202009|8.92|4.59|1.39|-0.26|1.84|0.31|3.46|0.45|-0.03|0|0|0|0|0|42.59|11.19|8.85|9|2.31|0.62|1.38|0.08|0|0|295893105|486322300|57681400|-213471200|272851110|272852286|289241|2.94|-56.5|31388
2020-11-01 15:20:42|adr_usa_0454|MOGU|11|202006|202006|-154|202106|198200|0|0|2.88|1.05|3.66|2.51|1.13|0.96|0|0|0|0|0|0|-37.13|-79.86|4.14|4|0.08|0.03|1.03|1.83|0|0|190068278|147783000|1782200|107115600|254898625|256485110|1141553|2.35|-6.56|909
2020-11-01 15:20:42|adr_usa_0455|EH|8|202006|202006|-154|202106|198200|0|0|26.92|19.89|25.19|19.3|12.88|10.6|0.14|0.14|-6.56|-6.76|0|0|-63.12|-44.49|6|6|0.33|0.19|0|0|0|0|24587067|36345700|1908600|406613000|436624771|435706503|845128|7.978|0|240
2020-11-01 15:20:43|adr_usa_0456|ICLK|16|202006|202006|-154|202106|198200|0|0|1.93|2.91|2.55|3.57|2.52|3.35|0.5|0.28|-3.14|-0.18|0|0|-29.56|-5.97|4.75|5|0.52|0.81|1.2|0.41|0|0|39083643|44780000|1710000|627038600|602780573|997897366|11432703|6.67|122.33|884
2020-11-01 15:20:43|adr_usa_0457|ADXN|4|202006|202006|-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|-60.49|-60.49|0|0|0|0|0|0|0|0|24261091|21790300|406600|0|0|0|1764|11.03|0|18
2020-11-01 15:20:44|adr_usa_0458|IVA|0||202006|-154|202106|198200|0|0|58.11|62.96|46.73|50.19|9|9.67|0.04|0.24|0|0|0|0|-45.91|-55.12|0|0|0.24|0.41|0|0|0|0|58074250|58789900|3757500|406111000|364247484|0|279318|11.82|0|86
2020-11-01 15:20:44|adr_usa_0459|BVXV|28|202006|202006|-154|202106|198200|0|0|0|0|0|0|3.27|7.14|0|0|0|0|0|0|0|0|0|0|0.4|0.34|1.54|3.27|0|0|11125392|11252300|12659700|474778600|450340254|423637875|2736317|39.09|551.25|25
2020-11-01 15:20:44|adr_usa_0460|YJ|10|202006|202006|-154|202106|198200|0|0|0.61|0.15|0.68|0.33|5.01|1.85|0|0|0|0|0|0|-10.1|-5.34|9.2|9|0.2|0.06|1.07|0.99|0|0|296068543|219277900|9967300|172345300|391810704|390952344|604759|1.84|-73.22|1334
2020-11-01 15:20:45|adr_usa_0461|BCYC|10|202006|202006|-154|202106|198200|0|0|15.24|31.47|21.76|39.88|3.03|5.17|0|0|-23.17|0.28|0|0|-61.88|-41.85|0|0|0.34|1.2|-0.41|-0.38|0|0|89415000|96910000|3800000|270457800|344646885|344382090|1773070|19.05|67.25|77
2020-11-01 15:20:45|adr_usa_0462|ITMR|13|202006|202006|-154|202106|198200|0|0|4.73|7.07|5.12|7.18|5.88|5.96|1.13|0.1|-14.39|-13.79|0|0|-22.99|-20.86|9.13|9|1.06|3.54|1.62|1.57|0|0|19933500|45166000|3885000|248195300|288361278|288156978|336415|20.43|133.49|184
2020-11-01 15:20:46|adr_usa_0463|JFU|8|201912|202006|-154|202106|198200|0|0|-0.15|-0.79|1.02|0.4|1.5|0.22|0|0|0|0|0|0|-59.37|-59.37|0|0|0.04|0.04|-1.14|-0.96|0|0|771505417|519714900|26216800|-336743100|176843046|176843046|1313441|0.906|-91.88|1946
2020-11-01 15:20:46|adr_usa_0464|YI|12|202006|202006|-154|202106|198200|0|0|1.19|0.54|1.34|0.63|4.31|6.08|0.06|0.25|0|0|0|0|-45.59|-56.28|2.5|4|0.08|0.07|1.17|0.07|0|0|114455720|99239000|16382200|431946700|510628280|510853960|642509|6.2|27.31|1932
2020-11-01 15:20:47|adr_usa_0465|COE|22|202006|202006|2|202003|202009|256.16|38.44|2.11|1.09|2.81|1.66|0|0|-0.02|0|-0.09|0.3|0|0|0|0|8.59|10|0.34|0.03|-0.42|-2.41|0|0|98854537|138149400|11525200|270089700|408239118|432835604|372087|19.07|156.41|2193
2020-11-01 15:20:47|adr_usa_0466|LIZI|7|202006|202006|-154|202106|198200|0|0|1.49|0.3|1.55|0.49|7.02|4.17|0.05|0.27|0|0|0|0|0|0|9.5|10|0.08|0.22|0|0|0|0|26497160|49743400|5693900|60552300|103651284|104123850|301065|2.26|0|620
2020-11-01 15:20:48|adr_usa_0467|VIST|14|202009|202009|2|201906|201912|14.67|8.03|1.54|1.44|1.02|0.68|0.74|0.38|0.66|1|-43.06|-46.94|0|0|-2.48|-8.84|2.33|1|0.1|0.09|3.77|3.38|0|0|135106183|230888000|956621000|488385800|197218800|196638975|426135|2.25|-56.48|304
2020-11-01 15:20:48|adr_usa_0468|CNF|14|202006|202006|8|201809|202009|5.21|8.53|3.63|2.52|1.22|1.02|0.73|0.43|3.52|1.53|0|0|0|0|4.78|1.93|0|0|0.03|0.01|0.79|0.26|13303300|8608700|386109900|455509000|4455400|529975600|215636153|197974553|18309|3.1442|-48.03|1351
2020-11-01 15:20:49|adr_usa_0469|TLC|34|202003|202003|-154|202106|198200|0|0|37.25|21.88|39.13|23.25|9.47|9.76|0.16|0|-58.48|-71.18|0|0|-43.21|-88.46|0|0|0.02|0.01|1.15|1.4|0|0|52063530|22657900|5652600|142412600|165070525|164638430|186211|4.45|-14.42|121
2020-11-01 15:20:49|adr_usa_0470|WIMI|4|201906||-154|202106|198200|0|0|0|0|0|0|2.64|4.26|0|0|0|0|0|0|0|0|0|0|0.34|0.42|0|0|0|0|19762000|19032500|139300|371990800|329881579|324762192|5918465|5.57|0|147
2020-11-01 15:20:50|adr_usa_0471|CAN|7|202006|202006|-154|202106|198200|0|0|3.26|1.27|3.29|1.36|6.3|3.22|1.08|0.3|1.34|-1.86|0|0|-95.61|-83.32|1|1|0.86|1.33|0|0|0|0|60767640|71157000|17391300|249466100|292982063|292982063|3522169|1.87|0|333
2020-11-01 15:20:50|adr_usa_0472|UCL|4|202006|202006|-154|202106|198200|0|0|3.2|2.71|32.21|27.66|6.22|5.34|0.11|0.06|0|0|0|0|0|0|0|0|0|0|0|0|0|0|38077000|41647000|3805000|311492800|348921763|3015948986|20902|12.3928|0|777
2020-11-01 15:20:50|adr_usa_0473|BEDU|17|202003|202003|13|201703|202006|32.14|25.11|4.92|2.05|5.08|1.92|7.74|2.3|0.25|1.07|0|0|0|0|13.35|4.94|4.62|4|0.25|0.05|1.22|0.72|0|0|332481053|415144200|440126300|1005950600|0|0|0||0|10366
2020-11-01 15:20:51|adr_usa_0474|VIOT|12|202006|202006|4|201909|202009|13.57|16.11|0.79|0.38|0.69|0.58|3.23|2.08|0.02|0|0|0|0|0|15.57|13.66|8.25|8|0.32|0.2|2.16|2.01|0|0|134196250|141172600|12001100|281630300|421963300|433510935|852820|6.05|-25.77|733
2020-11-01 15:20:51|adr_usa_0475|SMMT|27|202000|202000|3|201806|201903|15.3|9.48|293.62|1084.49|224.68|827.8|38.73|16.29|0|0|-11.26|-0|0|0|-317.1|-55.59|0|0|0.18|0.06|0.42|-0.18|0|0|22500688|54922800|1296400|1044318800|1099241565|1614399000|172487|3.27|87.93|63
2020-11-01 15:20:52|adr_usa_0476|GNFT|0||202006|-154|202106|198200|0|0|14571.04|4.26|13750.91|6.28|14.75|5.8|1.19|5.53|-12.71|-0.5|0|0|-49.3|-26.63|0|0|0.79|0.2|0.69|0.8|0|0|116189757|253861600|17440300|145941200|204781660|0|470050|5.27|-69.73|201
2020-11-01 15:20:53|adr_usa_0477|REDU|16|202006|202006|11|201709|202006|87.6|265.33|3.09|2.12|3.36|2.21|9.16|5.39|0.37|1.15|0|0|0|0|4.79|-6.78|5.92|5|0.78|0.36|1.04|2.07|0|0|139398950|83015700|104064200|331712000|341651892|341653104|1780405|6.06|-27.6|4014
2020-11-01 15:20:53|adr_usa_0478|SUPV|23|202003|202003|14|201603|201909|10.45|7.68|0.71|-0.46|0.87|0.21|1.98|0.4|0.65|0.07|12.43|61.75|1.83|2.26|6.35|-3.93|0|0|1.15|0.58|0.47|2.16|2481143329|2109174300|591474386|555235800|73143700|-359885800|165333545|165333364|799924|1.81|-32.62|5055
2020-11-01 15:20:54|adr_usa_0479|NCNA|14|202006|202006|-154|202106|198200|0|0|0|0|0|0|5.67|3.76|0|0|0|0|0|0|0|0|0|0|5.35|2.43|2.19|-0.59|0|0|77979008|58836500|1128700|205735600|264572165|168893560|1641989|5.17|-28.59|31
2020-11-01 15:20:54|adr_usa_0480|RUHN|10|202006|202006|-154|202106|198200|0|0|1.85|0.61|2.3|1.22|2.34|1.39|-0.1|0.01|0|0|0|0|-13.87|-10.43|7.67|8|0.52|0.15|1.12|0.96|0|0|74477238|111357000|30880000|109357600|219376792|217658072|460673|2.62|-64.01|779
2020-11-01 15:20:54|adr_usa_0481|JG|14|202006|202006|-154|202106|198200|0|0|4.75|1.68|4.28|1.95|6.27|2.92|0.24|0.55|0|0|0|0|-28.05|-22.41|6.22|6|0.23|0.16|0.39|0.44|0|0|57545836|58603500|14040400|153291900|178115322|178412388|117841|1.54|-61.31|593
2020-11-01 15:20:55|adr_usa_0482|CIH|10|202006|202006|5|201906|202009|7.44|3.45|2.39|0.69|3.09|1.51|33.41|6.09|0|0|0|0|0|0|1751.42|1751.42|9.6|10|2.76|2.51|1.37|1.23|0|0|37616214|70717300|6958300|59397700|130115025|131862130|72963|1.45|-62.82|730
2020-11-01 15:20:55|adr_usa_0483|AIH|8|202006|202006|2|201909|202003|25.6|17.43|1.68|1.16|2.07|0.92|2.23|1.59|-1.97|0.41|0|0|0|0|0.01|-12.34|9|9|0.28|0.24|0|0|0|0|13651350|10801000|68466700|120755800|100590954|92008332|192985|4.26|0|1550
2020-11-01 15:20:56|adr_usa_0484|ERYP|6|201912|202006|-154|202106|198200|0|0|0|0|0|0|2.36|1.98|0|0|0|0|0|0|0|0|0|0|0.03|0.01|0.99|2.69|0|0|75372400|51169100|37453800|67730900|113960499|107626794|15959|6.0001|41.37|217
2020-11-01 15:20:56|adr_usa_0485|CYAD|0||202006|-154|202106|198200|0|0|1678.27|8897.33|2399.87|10995.71|3.82|4.04|0.01|0|0|0|0|0|-73.52|-73.14|0|0|0.64|1.59|1.11|1.43|0|0|58154350|30019700|4758500|107832600|137749924|0|76453|9.88|3.13|107
2020-11-01 15:20:57|adr_usa_0486|BFRA|30|202006|202006|2|201906|201912|355.45|457.28|11.99|5.22|11.32|4.75|30.03|32.96|-22.94|4.98|-0.58|-0.37|0|0|-69.66|-63.05|6|9|0.02|0.07|1.04|1.43|0|0|13537294|12734600|6252000|189388500|176603301|198965781|10291539|7.83|-38.39|154
2020-11-01 15:20:58|adr_usa_0487|SECO|16|202006|202006|10|201803|202009|20.04|15.46|0.69|0.24|0.57|0.16|1.79|0.59|0.65|0.61|0|0|0|0|7.5|2.08|6.42|6|0.35|0.53|2.39|0.6|0|0|96402271|156712800|29868300|232761500|188642442|146931168|375062|2.67|-60.15|1010
2020-11-01 15:20:58|adr_usa_0488|MREO|0||202006|-154|202106|198200|0|0|0|0|0|0|2.74|5.95|0|0|0|0|0|0|0|0|0|0|0.55|1.4|1.87|2.08|0|0|54340380|69940400|13816700|141715200|177486136|0|608751|2.62|-12.08|50
2020-11-01 15:20:59|adr_usa_0489|KRKR|8|202006|202006|-154|202106|198200|0|0|2.03|0.8|2.46|1.19|2.09|1.38|0|0|0|0|0|0|-312.02|-133.92|7.75|8|0.09|0.1|0|0|0|0|28298183|27901800|6871000|67931100|94864328|103336874|183946|2.5301|0|525
2020-11-01 15:20:59|adr_usa_0490|KTOV|4|201512|202006|-154|202106|198200|0|0|10.67|-1.24|15.18|6.54|10.46|1.36|0|0|-22.86|-15.97|0|0|-73.03|-118.77|0|0|2.77|1.61|2.09|1.59|0|0|10068308|63005000|141000|13294700|75898746|1714608|2732259|4.41|-41.04|9
2020-11-01 15:20:59|adr_usa_0491|SKYS|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:00|adr_usa_0492|TC|12|202006|202006|-154|202106|198200|0|0|2.39|0.61|3.02|1.04|3.21|1.21|0|0.01|0|0|0|0|-107.63|-48.39|9.25|9|0.06|0.02|0.26|-0.51|0|0|45094340|28266400|949500|33033600|60987164|57481566|33967|3.032|-65.86|799
2020-11-01 15:21:00|adr_usa_0493|LOV|0||202006|-154|202106|198200|0|0|1.28|0.93|1.1|0.57|5.15|0.78|0.61|0.62|0|0|0|0|-15.11|-6.35|0|0|0.16|0.13|1.93|2.39|0|0|15560733|16786800|2045800|210550500|127418241|0|279556|4.89|-11.57|290
2020-11-01 15:21:00|adr_usa_0494|XYF|12|202006|202006|7|201809|202006|4.8|3.1|0.66|-0.56|1.07|0.27|0.85|0.15|0.05|0.09|0|0|0|0|20.86|-6.35|0|0|0.1|0.02|0.9|0.23|17868570|4410200|167990650|307433600|2321600|-176430500|82662135|84145696|59267|0.515|-77.31|693
2020-11-01 15:21:01|adr_usa_0495|JFIN|11|202006|202006|6|201903|202009|6.9|6.73|1.28|0.8|1.37|0.9|0|0|0|0|0|0|0|0|0|0|9.57|10|0.15|0.33|0.26|0.29|0|0|38465422|19815700|6239000|160120500|179903250|179903250|2511913|3.33|-80.05|970
2020-11-01 15:21:01|adr_usa_0496|TRVG|19|202006|202006|11|201706|202003|934.63|24.84|1.83|0.47|1.94|0.88|2.3|0.73|0|0|0|0|0|0|-5.16|-28.43|9|9|1.64|0.67|0.7|1.74|0|0|193410300|259166700|137943000|288449200|547615930|547356150|374169|1.55|-60.85|1247
2020-11-01 15:21:02|adr_usa_0497|LAIX|12|202006|202006|-154|202106|198200|0|0|2.18|0.25|2.43|0.64|22.82|16.85|0.05|0|0.09|0|0|0|-6460.33|-6460.33|9.25|10|0.17|0.03|1.87|0.26|0|0|79069540|54744900|22224900|34691200|89436082|89300875|60828|1.81|-57.91|3214
2020-11-01 15:21:02|adr_usa_0498|NNDM|23|202003|202003|-154|202106|198200|0|0|19.76|11.62|19.46|1.79|3.09|8.6|0|0|-231.21|-602.72|0|0|-70.55|-56.16|1.4|2|0.73|3.16|2.15|1.55|0|0|8423210|4509000|7063000|127237800|23344750|23344750|17422481|2.86|-45.73|68
2020-11-01 15:21:03|adr_usa_0499|WSG|10|202006|202006|2|201906|201912|86.37|96.55|1.09|1|0.4|0.35|1.51|1.81|-6.74|4.34|-18.15|24.43|0|0|-14.95|-31.06|4.4|5|0.16|0.07|0.12|0.18|0|0|189322471|188435100|41200000|907270700|321706744|330964472|489226|2.32|-42.72|1100
2020-11-01 15:21:03|adr_usa_0500|JT|14|201912|201912|-154|202106|198200|0|0|2.25|0.02|2.54|0.37|13.88|0.52|0.05|0.05|0|0|0|0|-31.86|-22.46|0|0|1.11|0.6|1.08|0.86|0|0|143670473|99317900|5243200|-1496900|85990833|687619062|84537|4.0688|-79.66|1109
2020-11-01 15:21:04|adr_usa_0501|FRSX|22|202006|202006|2|201806|201812|6.88|9.41|0|0|0|0|6.35|2.14|0|0|0|0|0|0|0|0|0|0|0.23|0.24|2.65|1.27|0|0|7666761|10326000|1681000|37190900|47520892|36703044|1192016|0.9177|-33.5|70
2020-11-01 15:21:04|adr_usa_0502|RYB|16|202006|202006|4|201709|201809|124.45|162|1.55|0.31|2.24|0.68|11.35|1.43|0|0|0|0|0|0|-3.76|-46.33|2.58|1|1.14|0.34|1.44|0.88|0|0|102175500|48318000|129561000|38563400|83862352|84192800|73025|3.04|-52.57|6547
2020-11-01 15:21:05|adr_usa_0503|ASLN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.73|5.85|0.26|0.46|-24.47|-29.27|0|0|-73.06|-77.39|0|0|0.37|0.63|2.9|2.81|0|0|35090007|13827400|617200|76841500|72182900|72182900|132958|1.9|9.83|23
2020-11-01 15:21:05|adr_usa_0504|MITO|11|202006|202006|-154|202106|198200|0|0|0|0|0|0|17.68|5.78|0.94|0.94|0|0|0|0|0|0|0|0|0.09|0.2|2.62|2.42|0|0|32647011|31834000|224000|45530700|66833235|64731420|108952|1.35|-77.42|31
2020-11-01 15:21:06|adr_usa_0505|STG|14|202006|202006|-154|202106|198200|0|0|1.79|0.39|1.86|0.94|119.97|160.08|-0.29|-0.22|0|0|0|0|0|0|8.3|9|0.89|0.06|2.69|2.22|0|0|236017677|192918200|155790200|120885900|284308531|285158263|118070|1.69|-42.71|2880
2020-11-01 15:21:06|adr_usa_0506|PLL|4|202006|202006|-154|202106|198200|0|0|0|0|0|0|8.54|11.26|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|4950840|18857100|8495400|254036500|270575944|203053742|51201666|23.42|239.42|4
2020-11-01 15:21:07|adr_usa_0507|BWAY|26|202006|202006|-154|202106|198200|0|0|3.71|2.23|3.92|2.95|6.44|3.14|0.09|0|-19.93|0.87|0|0|-42.83|-37.09|6.57|9|0.11|0.31|1.13|1.48|0|0|15312117|17613000|10851000|47274200|64887200|55505201|245382|5.8324|-35.98|107
2020-11-01 15:21:07|adr_usa_0508|VRNA|18|202009|202009|-154|202106|198200|0|0|0|0|0|0|1.7|1.64|0|0|0|0|0|0|0|0|0|0|0.13|0.28|-0.89|1.45|0|0|35143292|201968000|1394600|121377600|323137152|82961424|617165|6.24|36.54|24
2020-11-01 15:21:08|adr_usa_0509|CLGN|25|202006|202006|-154|202106|198200|0|0|30.51|20.46|32.21|19.82|10.21|9.48|-0.16|0|-22.37|-15.22|0|0|-229.07|-241.46|3.46|1|0.03|0.02|-0.29|0.65|0|0|2863664|3672000|5296000|51113000|53938950|58030554|99982|8.34|111.97|38
2020-11-01 15:21:09|adr_usa_0510|AKTX|26|202006|202006|1|201609|201612|10.94|9.9|0|0|0|0|8.35|17.65|0|0|0|0|0|0|0|0|0|0|0.83|0.46|-2.93|1.06|0|0|25203317|12746300|0|46180100|58926318|52243152|226857|1.74|-0.59|10
2020-11-01 15:21:09|adr_usa_0511|JP|26|202006|202006|14|201506|201812|10.32|3.01|0.83|-0.57|1.79|0.76|2.23|0.35|0|0|0|0|3.93|0|8.38|-9.07|5.71|4|0.33|0.12|1.32|0.95|0|0|138152926|99775300|10324900|-42966700|56808596|56357521|41379|1.685|-28.39|911
2020-11-01 15:21:10|adr_usa_0512|IMMP|4|201706|202006|-154|202106|198200|0|0|19.79|14.14|20.72|13.57|2.76|3.69|0.21|0.26|-16.23|-28.63|0|0|-54.94|-35.21|0|0|0.42|0.82|2.27|2.65|0|0|17158011|18086400|172200|72312900|85271700|56973917|791542|1.73|5|26
2020-11-01 15:21:10|adr_usa_0513|FEDU|16|202006|202006|9|201709|201912|59.79|32.87|2.26|-0.32|3.94|1.02|2.5|0.48|0|0|0|0|0|0|0.49|-17.39|4.73|4|0.18|0.04|-0.03|0.48|0|0|82529857|66552800|28909900|-21302100|0|0|0||0|910
2020-11-01 15:21:11|adr_usa_0514|LGHL|0||202006|1|202006|202009|5.11|4.34|2.79|2.42|2.28|1.94|4.96|4.4|0.06|0.06|0|0|0|0|0|0|0|0|0.51|0.52|0|0|0|0|8111400|8111400|53200|34920400|39148200|0|193831|2.25|0|
2020-11-01 15:21:11|adr_usa_0515|AACG|56|202006|202006|47|200712|201909|33.37|0.27|6.59|0.92|8.33|1.49|2.64|1.02|0|0.02|0|0|2.41|0|23.76|-52.38|4.13|3|0.1|0.03|1.16|0.03|0|0|35026482|16883300|9066700|19316000|35070932|32823252|40032|1.105|-40.22|768
2020-11-01 15:21:12|adr_usa_0516|PT|10|201912|202006|-154|202106|198200|0|0|0.63|0.59|0.31|0.27|2.35|2.77|2.53|4.23|0|0|0|0|-1.38|-1.38|0|0|0.73|0.85|-1.09|0.06|0|0|45689522|40100600|1701900|82880400|39135310|38570615|106811|0.9086|-21.67|256
2020-11-01 15:21:12|adr_usa_0517|WEI|6|201912|202006|2|201809|201903|10.84|12.19|0.37|-0.17|0.65|0.14|1.16|0.24|0.1|0|0|0|0|0|12.85|-8.3|0|0|0.02|0.02|0.82|1.42|0|0|221020611|133340400|6761600|-73512000|59335629|59331503|28177|0.8421|-86.2|6970
2020-11-01 15:21:13|adr_usa_0518|MFH|22|201912|202006|-154|202106|198200|0|0|71.83|11.87|45.21|8.53|0.92|1.59|0.04|0|1.18|16.59|0|0|-153.88|-419.11|1.11|1|0.56|0.04|-0.07|1.3|0|0|4072095|388000|0|17540500|17383538|11481842|144093|2.18|17.98|19
2020-11-01 15:21:13|adr_usa_0519|AMBO|36|202006|202006|34|201103|201909|42.73|110.71|23.45|1.03|4.34|1.42|12.58|4.25|0.03|0.06|0|0|0|0|-6.13|-39.24|3.55|4|0.2|4.65|-12.41|-0.16|0|0|66921729|27119100|64269200|84221700|117681665|110048085|5290876|5.05|176.92|3448
2020-11-01 15:21:14|adr_usa_0520|MOHO|8|202006|202006|2|201909|202003|183.1|327.78|0.48|0.08|0.47|0.14|1.7|0.64|-0.02|0.57|0|0|0|0|4.74|-9.4|8|8|0.02|0.05|0|0|0|0|32071483|62503000|1961000|28260600|47857572|48180630|69423|1.38|0|677
2020-11-01 15:21:14|adr_usa_0521|XRF|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:15|adr_usa_0522|KZIA|36|200806|202006|4|201112|201212|7.48|19.09|12193.76|120974.06|10800.4|98425.39|4.49|6.87|0.15|0|-13.24|-16.19|0|0|-46.85|-59.1|0|0|0.71|0.3|1.31|2.64|0|0|18486957|6021900|0|60608000|63870525|6587325|2638428|6.75|136.6|5
2020-11-01 15:21:15|adr_usa_0523|IMRN|0||202006|-154|202106|198200|0|0|15.89|22.3|15.32|19.5|5.29|10.68|0.01|0|-12.55|-4.04|0|0|-55.86|-42.39|0|0|0.1|0.12|2.74|2.75|0|0|2737286|2233500|48600|39195000|42018750|0|732015|7.5|179.67|6
2020-11-01 15:21:16|adr_usa_0524|ATHE|24|200806|200806|-154|202106|198200|0|0|82.96|72.4|59.4|13.38|5.57|5.04|0|0|-14.84|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.03|-285.19|1.71|0|0|11483786|6319400|49000|30209100|36528468|7027580|295272|2.02|112.39|12
2020-11-01 15:21:17|adr_usa_0525|SFET|21|202006|202006|-154|202106|198200|0|0|11.5|1.89|13.16|0.99|4.52|1.2|0.28|0|0|0|0|0|-287.36|-114.9|2.81|3|2.3|0.46|0.26|-0.38|0|0|3084222|9771000|588000|8744700|18515652|13457472|568945|1.02|-90.83|39
2020-11-01 15:21:17|adr_usa_0526|GSUM|18|201912|201912|-154|202106|198200|0|0|3.34|2.15|2.78|0.87|3.85|13.51|-0.65|-1.18|0|0|0|0|-76.62|-243.88|0|0|1.81|0.39|2.48|1.17|0|0|29035036|3602500|22697900|102174900|42365488|41843131|461059|1.21|-27.98|929
2020-11-01 15:21:18|adr_usa_0527|DXF|23|201506|201506|16|201009|201409|1.1|0.59|-0.56|-0.87|0.24|0.18|0.48|0.34|0|0|-19.61|4.53|0|0|12.12|-14.67|0|0|0.31|0.04|1.51|0.87|0|0|116429468|20200|7207600|55908500|15853330|3605990|71953|0.7601|-47.69|34
2020-11-01 15:21:19|adr_usa_0528|ANTE|33|201512|201512|31|200809|201606|23.81|1.71|2.66|-0.66|3.34|0.24|14.66|0.57|0.5|0|0|0|0|0|-2.78|53.47|0|0|0.75|0.3|1.34|0.23|0|0|97227324|5628000|14899000|-30763700|11561180|14768668|1081291|0.92|-18.97|220
2020-11-01 15:21:19|adr_usa_0529|BNTC|14|201806|201806|-154|202106|198200|0|0|11.86|-25.69|46.25|15.87|1.35|0.46|0|0|-27.52|-25.33|0|0|-60.8|-63.26|0|0|0.52|3.6|3.4|1.4|0|0|14064335|13785300|950700|-6824500|6960752|4760240|75735|6.28|-52.3|14
2020-11-01 15:21:20|adr_usa_0530|MTP|0||202006|-154|202106|198200|0|0|68|185.42|49.65|79.54|1.18|4.08|0.16|0.7|-26.18|-72.86|0|0|-47.9|-116.54|0|0|0.16|0.85|2.27|3.02|0|0|14443527|5327300|1174300|21426700|22832788|0|2275430|1.81|-70.58|20
2020-11-01 15:21:20|adr_usa_0531|APOP|21|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.38|1.3|0|0|0|0|0|0|0|0|0|0|0.84|2.33|3.51|2.21|0|0|5836556|7046900|579300|1163100|8209950|7393050|352252|2.1|2.68|14
2020-11-01 15:21:21|adr_usa_0532|MDGS|20|201812|202006|-154|202106|198200|0|0|9.55|17.76|26.13|29.16|1.27|1.03|0|0|0|0|0|0|-177.24|-159.88|0|0|0.73|0.27|3.37|4.06|0|0|7546185|10172000|467000|3588300|8888442|5239308|1669708|1.38|-26.11|20
2020-11-01 15:21:21|adr_usa_0533|ANCN|18|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.22|1.04|0|0|0|0|0|0|0|0|0|0|0.2|0.3|0.8|0.84|0|0|10506664|8824000|293000|-365300|8458686|8458686|61840|1.14|-50.42|16
2020-11-01 15:21:22|adr_usa_0534|TRPX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:22|amer_0000|RY.TO|107|202006|202006|103|199412|202009|13.44|11.97|1.68|-0.11|2.73|2.81|2.19|1.68|0.45|0.11|3.83|5.49|3.43|4.61|11.33|12.11|0|0|1.05|0.91|0.79|0.68|414142717686|1.017158E+12|43298913149|159821000000|8175000000|-9876848000|132492152000|133011705320|431365120|93.16|-9.39|83734
2020-11-01 15:21:23|amer_0001|TD.TO|103|202006|202006|100|199509|202009|15.75|11.39|1.75|-3.74|3.02|2.54|1.94|1.23|0.33|0.13|2.77|5.86|3.4|5.29|10.25|9.47|0|0|2.1|3.68|0.84|0.65|392561717159|1.091278E+12|54538038597|284386000000|9625000000|-159593762000|106515238000|106009730000|409775201|58.78|-18.86|89630
2020-11-01 15:21:24|amer_0003|BNS.TO|99|202006|202006|96|199609|202009|12.38|9.87|1.5|-1.91|3.22|2.19|2.02|1.07|0.35|0.11|3.3|7.62|3.69|6.5|11.78|9.18|0|0|1.83|3.85|0.78|0.75|362630999333|767993000000|40858515074|144347000000|6025000000|-62266404800|67052595150|68910750000|341565027|55.35|-23.85|95369
2020-11-01 15:21:25|amer_0004|CNR.TO|99|202009|202009|95|199612|202009|16.09|29.61|4.37|8.06|3.69|7.37|2.98|5.21|0.67|0.71|3.2|2.34|1.5|1.6|12.93|10.39|4.33|5|0.92|0.79|0.7|0.49|0|0|226220436|285000000|40892000000|114157738000|100713462000|101082168000|229714403|141.81|15.03|24008
2020-11-01 15:21:26|amer_0005|SU.TO|119|202009|202009|101|199412|202003|25.44|10.42|1.97|1.42|1.62|0.9|2.13|0.68|0.45|0.5|-0.47|9.33|2.14|8.03|9.25|-9.42|3.86|4|0.76|1.32|1.34|1.85|0|0|1421328857|1489000000|70998000000|41612952000|24798952008|24796500000|176453811|16.26|-61.09|12889
2020-11-01 15:21:27|amer_0006|ENB.TO|130|202006|202006|103|199412|202009|38.07|41.38|3.64|3.62|2.14|1.79|3.79|1.34|2.03|1.01|0.46|7.19|3.88|8.14|4.33|1.66|2.81|4|2.58|3.74|0.34|1|0|0|417443965|462000000|96302000000|156512062200|78772500000|78578000000|200766126|38.9|-15.49|11300
2020-11-01 15:21:29|amer_0007|BMO.TO|107|202006|202006|103|199412|202009|12.59|11.4|0.52|-3.8|2.64|2.11|1.73|1.04|0.27|0.16|4.2|5.16|3.86|5.34|10.77|7.83|0|0|1.7|2.21|0.72|1.13|276531585522|660600000000|35306064806|163447000000|3881000000|-98592287300|50993712717|50902411820|250213111|79.33|-13.94|45513
2020-11-01 15:21:30|amer_0008|CNQ.TO|110|202006|202006|103|199412|202009|64.54|711.33|3.22|2.33|6.14|1.23|1.92|0.78|0.66|0.71|1.25|7.42|1.72|7.73|8.17|0.06|2.82|3|0.65|1.13|1.59|2.39|0|0|225536430|508000000|69456000000|47715350900|25203350920|25200939500|156382697|21.34|-39.46|10180
2020-11-01 15:21:31|amer_0009|MFC.TO|86|202006|202006|83|199912|202009|20.26|9.5|1.1|0.37|1.13|0.45|1.58|0.74|0.22|0.26|2.62|7.98|2.97|5.89|7.8|5.48|0|0|1.53|2.81|1.07|1.1|12407333441|21439000000|15279428571|26683000000|5984949600|28018867700|35928800000|35947320000|109286578|18.52|-20.97|35000
2020-11-01 15:21:32|amer_0010|BAM.A.TO|97|202006|202006|95|199612|202009|21.32|65.03|5.22|4.18|1.73|0.85|1.74|1.82|2.32|4.5|-7.88|-8.65|1.94|1.42|2.97|0.32|2.44|3|1.12|0.62|0.77|1.16|0|0|6081677731|13005180200|104552198300|367141326300|69385110814|66623126000|87296031|44.06|-6.63|150000
2020-11-01 15:21:33|amer_0011|CP.TO|77|202009|202009|73|200206|202009|18.58|24.01|4.09|8|3.24|7.13|3.35|7.19|1.02|1.29|2.22|2.37|1.4|0.85|9.31|13.82|4.75|6|0.84|0.6|1.05|0.55|0|0|259425321|183000000|20169000000|64077688400|54474688440|55005790000|128315317|405.05|33.4|12166
2020-11-01 15:21:34|amer_0012|TRP.TO|143|202009|202009|103|199412|202009|22.87|11.84|6.04|9.9|2.6|4.53|2.08|1.86|1.61|1.56|-0.65|23.45|4.38|5.69|4|5.3|4.43|5|2.08|3.66|0.33|0.54|0|0|906635514|1192000000|72273000000|107184000000|52546000000|52546000000|157529766|55.9|-14.8|7305
2020-11-01 15:21:35|amer_0013|CM.TO|95|202006|202006|92|199709|202009|13.98|11.57|1.66|-3.58|2.41|2.35|2.03|1.19|0.57|0.15|4.56|5.81|4.08|5.86|9.3|8.93|0|0|2.41|4.61|0.88|0.95|269705194188|566135000000|21844659956|121939000000|3023000000|-68788635500|44324364482|44312945720|226047760|99.38|-8.39|43952
2020-11-01 15:21:36|amer_0015|MG.TO|146|202006|202006|102|199412|202006|11.76|15.18|0.49|0.55|0.51|0.44|1.46|1.38|0.27|0.42|3.15|12.42|2.16|3.46|11.41|-1.42|3.62|5|0.9|1.04|0.91|1.72|0|0|1296544189|727896800|13160865400|23451597800|18195172506|18181512000|60382158|60.93|-14.23|159000
2020-11-01 15:21:37|amer_0016|SLF.TO|82|202006|202006|79|200012|202009|27.23|13.84|1.1|0.72|1.06|0.81|1.43|1.44|0.25|0.21|4.08|5.23|3.56|4.05|7.83|8.75|0|0|2.12|3.03|0.81|1.2|3532760998|4392000000|7828185185|11792000000|1400000000|28432282800|31733282750|31959140000|119400316|54.26|-6.32|22719
2020-11-01 15:21:38|amer_0017|ATD.B.TO|93|202006|202006|85|199906|202009|20.03|13.2|0.51|0.78|0.44|0.69|3.44|3.07|0.74|0.57|0.61|2.08|0.6|0.66|11.4|15.51|5.44|8|0.69|0.56|0.14|1.49|0|0|587221449|4412677100|17513361200|49750478300|45664268749|45715626000|60874251|41.03|8.9|131000
2020-11-01 15:21:39|amer_0018|G.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:39|amer_0020|TRI.TO|98|202006|202006|95|199612|202009|26.82|25.09|3.68|6.88|3.15|6.68|2.26|4.15|0.49|0.41|6.49|3.23|2.93|1.9|7.85|12.5|2.47|4|1.6|0.29|0.45|0.36|0|0|1325528929|1963819100|797545400|56015602600|52752266952|52872882678|56935089|106.26|15.98|24400
2020-11-01 15:21:40|amer_0021|CVE.TO|47|202009|202009|42|200912|202006|22.1|27.7|1.54|0.9|1.19|0.42|1.66|0.37|0.5|0.47|-7.36|-33.61|2.82|4.34|4.17|-6.68|5.9|6|1.12|2.04|2.1|4.82|0|0|1208022727|404000000|28778000000|13907835300|6377835300|6377991000|19047075|5.19|-58.48|2361
2020-11-01 15:21:41|amer_0022|ABX.TO|138|202006|202006|100|199509|202009|31.37|11.22|5.08|5.35|4.53|4.35|2.24|2.21|0.42|0.23|-0.6|0.74|1.2|0.97|1.61|13.21|2.79|4|0.96|1.03|0.78|0.79|0|0|1869035077|5111665400|33768674800|80346173700|66499746940|66497200000|203613853|37.4|48|22500
2020-11-01 15:21:42|amer_0023|IMO.TO|146|202006|202006|102|199412|202006|24.4|9.63|1.34|0.64|1.28|0.47|2.99|0.51|0.26|0.2|5.13|9.72|1.8|5.52|15.25|-0.07|3.41|2|0.46|0.71|1.05|2.81|0|0|680855513|233000000|33861000000|16143184200|11701184192|11701554000|22889199|15.94|-53.8|6000
2020-11-01 15:21:43|amer_0024|RCI.B.TO|107|202009|202009|89|199806|202009|76.22|16.77|2.95|3.07|1.72|1.89|10.21|2.66|13.9|1.97|-1.82|3.96|1.77|3.79|4.92|5.53|3.88|6|3.16|0.8|0.67|0.26|0|0|306711179|2248000000|13940000000|44151154300|26670154346|26726920000|66258410|52.82|-22.84|25300
2020-11-01 15:21:44|amer_0025|NA.TO|111|202006|202006|103|199412|202009|11.32|10.64|1.44|-2.14|2.19|2.76|1.73|1.64|0.77|0.08|4.25|6.58|3.74|4.44|8.89|12.56|0|0|2.55|2.87|0.83|1.11|82094919820|205478000000|9404511712|42795000000|1167000000|-17712923900|21462484040|21562550140|85752907|63.94|-0.67|25487
2020-11-01 15:21:45|amer_0027|L.TO|93|202000|202000|91|199709|202006|40.52|22.93|0.61|0.61|0.46|0.49|2.29|2.16|0.9|0.72|1.73|5.48|1.71|1.9|5.76|5.88|4.57|9|2.95|3.25|0.43|-0.33|0|0|1296670732|2248000000|12790000000|29718360900|23724401584|23954784000|35990062|66.32|-3.26|194000
2020-11-01 15:21:47|amer_0028|FFH.TO|110|202006|202006|101|199412|202003|44.21|4.42|1.1|0.42|0.94|0.43|1.35|0.68|0.55|0.7|-2.43|0.22|1.36|3.33|5.41|-0.32|0|0|0.42|0.24|0.67|0.84|1145436167|1297975800|9709757628|18785609300|3537202300|10958952400|10681313730|11174575530|27223281|392.1|-34.89|44043
2020-11-01 15:21:48|amer_0029|PPL.TO|86|202006|202006|40|201009|202009|29.54|16.06|4.12|4.17|2.9|2.35|2.54|0.92|0.66|0.64|2.58|1.95|5.34|8.81|5.87|4.22|2.9|4|1.96|4.06|0.68|2.38|0|0|78539279|73000000|19955000000|26299393600|15538393620|15543000000|58483241|28.26|-42.88|2791
2020-11-01 15:21:49|amer_0030|CPG.TO|68|202006|202006|45|200406|201509|112.47|62.63|5.16|1.73|3.85|0.43|1.6|0.29|0.37|0.89|0.93|37.5|7.53|1.55|-0.42|-46.55|3.22|1|1.82|2.87|1.49|4.72|0|0|17467394|27600000|4613600000|3422872700|852173644|852167687|5011436|1.61|-71.34|864
2020-11-01 15:21:50|amer_0031|POW.TO|100|202006|202006|102|199503|202009|16.14|10|1.03|0.65|0.46|0.23|1.87|0.89|0.6|0.53|3.42|6.34|3.44|8.25|3.88|3.1|0|0|2.38|3.9|0.79|1.06|767440000|2319000000|4945152542|7860000000|3146000000|37967401600|17643401635|17644667000|56180839|26.09|-11.87|30600
2020-11-01 15:21:51|amer_0032|IFC.TO|62|202006|202006|46|200903|202009|22.46|26.95|1.54|1.93|1.34|1.7|2.1|2.64|0.17|0.28|1.08|-0.02|2.64|2.28|10.88|7.37|0|0|0.45|0.79|0.31|0.86|29291667|20000000|236324846|875000000|534000000|23215520700|20391520698|20388940000|38670633|142.58|6.05|16000
2020-11-01 15:21:51|amer_0033|GIB.A.TO|107|202006|202006|96|199609|202009|30.95|20.4|1.47|2.09|1.49|1.99|2.25|3.37|0.27|0.54|2.23|3.71|0|0|10.15|12.31|3.35|6|6.39|0.94|0.72|1.3|0|0|205676340|1388535000|1074252000|25778408900|23433455260|23625530836|44570084|90.38|-13.49|77500
2020-11-01 15:21:53|amer_0034|ECA.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:21:53|amer_0035|SJR.B.TO|95|202003|202003|92|199706|202006|215.47|18.76|4.27|3.14|4.15|2.32|2.7|2|1.24|0.77|-0.97|7.13|2.55|4.86|5.13|6.15|3.39|7|3.06|4.45|0.62|0.31|0|0|286402001|651000000|6166000000|16655511500|0|0|0||0|14000
2020-11-01 15:21:54|amer_0036|GWO.TO|94|202006|202006|91|199712|202009|17.65|9.87|1.07|0.56|0.87|0.44|2.24|1.18|0.27|0.29|3.21|7.13|3.62|6.64|9.73|8.06|0|0|1.66|3.11|0.72|0.96|660531250|1499000000|2893186441|5869000000|1195000000|30587361100|24138361098|24138241406|27415785|26.02|-16.04|24000
2020-11-01 15:21:55|amer_0037|FTS.TO|94|202006|202006|91|199712|202009|17.97|20.54|3.58|5.9|1.57|2.79|1.54|1.41|1.49|1.26|-6.61|-2.2|4.09|3.51|3.38|2.92|4.59|5|3.24|1.35|0.19|0.06|0|0|134022596|380000000|36105000000|52769824000|25292824000|25325488000|82139700|54.44|-4.88|9000
2020-11-01 15:21:56|amer_0039|CTC.A.TO|98|202006|202006|95|199612|202009|14.74|16.64|0.83|0.95|0.61|0.59|1.72|2.07|0.76|1.58|1.5|5.38|1.63|3.32|7|4.37|4.32|7|1.72|3.11|0.7|2.19|0|0|555605259|2171400000|5794900000|13542748300|8155448252|8155582372|34549562|134.12|-9.68|31686
2020-11-01 15:21:57|amer_0040|IPL.TO|86|202006|202006|82|200003|202009|38.26|16.54|6.02|5.46|4.06|2.32|2.19|1.35|1.09|1.75|-0.47|-5.31|8.15|8.38|4.62|3.1|3.23|5|1.36|4.76|0.62|3.3|0|0|36885306|288500000|12458600000|12602344000|5609644000|5609644000|33543111|13.07|-43.78|1656
2020-11-01 15:21:58|amer_0041|FM.TO|93|202006|202006|80|199912|201912|54.57|26.83|3.96|3.69|6.25|1.36|2.49|0.65|0.52|0.93|-9.49|-20.63|0.72|0.08|7.2|-2.1|3.26|2|1.55|1.48|2.82|1.78|0|0|603264841|1255041500|26833853300|20211994400|8183261090|8168020010|40381840|11.87|43.94|26349
2020-11-01 15:21:59|amer_0044|FNV.TO|50|202006|202006|47|200812|202009|213.28|124.01|17.81|28.01|18.41|28.3|2.46|5.12|0.01|0|-1.31|-0.09|1.19|0.55|2.88|4.12|3.55|4|1.19|0.68|0.66|1|0|0|529065574|516902300|6051376000|34945899900|35462802195|35464942000|79621865|186.07|52.41|38
2020-11-01 15:21:59|amer_0045|PWF.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:22:00|amer_0046|QSR.TO|27|202009|202009|19|201512|202009|36.16|30.99|7.09|5.68|5.54|5.26|6.84|7.41|3.82|5.3|0.75|2.69|2.29|3.63|3.49|3.77|4.57|5|0.8|1.3|1.28|1.54|0|0|1848251775|2568351200|4199404500|39381391100|23240528256|35869120000|73142571|76.48|-22.14|6300
2020-11-01 15:22:00|amer_0047|HSE.TO|111|202009|202009|100|199412|201912|20.75|9.52|1.61|0.54|1.86|0.21|1.72|0.42|0.38|0.78|-0.61|-13.36|3.48|8.93|8.33|-17.26|3.06|1|1.3|1.18|1.08|2.65|0|0|761784043|1028000000|24239000000|9357774800|3095774836|3095708000|6866719|3.08|-66.95|4802
2020-11-01 15:22:01|amer_0048|DOL.TO|48|202006|202006|44|200909|202009|26.31|26.22|3.57|4.39|3.31|3.72|69.61|124.55|1.74|15.18|4.39|2.28|0.47|0.38|23.53|28.93|7.88|8|0.97|1.11|0.3|0.69|0|0|87774800|218357000|1983653000|15795363200|14274424176|14338738760|30058547|45.88|9.59|20700
2020-11-01 15:22:02|amer_0049|MRU.TO|99|202000|202000|35|201112|202009|15.25|20.31|0.8|1.02|0.7|0.89|2.67|2.59|0.37|0.44|4.69|6.61|1.42|1.09|15.17|8.6|4.16|7|1.01|1.03|0.17|-0.18|0|0|157181818|366600000|3926800000|17928692000|15647691950|15773670000|38427654|62.15|13.29|90000
2020-11-01 15:22:04|amer_0050|SAP.TO|93|202006|202006|90|199803|202009|20.74|22.42|1.3|1.15|1.15|0.93|3.36|2.12|0.49|0.63|1.34|-5.39|1.53|2.05|12.28|5.88|4.76|8|0.59|0.56|0.42|0.55|0|0|112063014|535700000|4242400000|17146879500|13651979460|13697209740|14396553|33.4|-18.36|17200
2020-11-01 15:22:05|amer_0051|GIL.TO|94|202006|202006|88|199806|202006|16.86|23.72|1.66|2.3|1.48|1.89|2.26|2.7|0.35|0.97|3.8|5.27|1.6|2.84|14.89|-7.7|4.63|4|8.01|1.64|0.73|2.4|0|0|75333696|636325200|1381485300|6431945500|5201413504|5200794240|11679607|26.24|-45.66|46000
2020-11-01 15:22:06|amer_0052|CSU.TO|66|202006|202006|54|200703|202009|48.53|68.94|3.64|6.4|3.58|6.32|16.26|28.92|0.56|0.59|1.04|0.22|1.18|0.36|23.4|30.91|7.73|9|0.5|0.72|0.45|0.63|0|0|201195978|809836400|435645500|31187603000|31355579145|31355579145|68504945|1479.63|17.3|19000
2020-11-01 15:22:07|amer_0053|T.TO|86|202006|202006|83|199912|202009|22.61|19.94|2.53|3.25|1.73|1.95|2.19|2.5|1.07|1.55|3.75|-1.71|3.86|4.97|6.56|4.87|4.9|7|1.45|3.9|0.68|0.59|0|0|288614068|971000000|14559000000|48065120000|30084120000|29990400000|51068996|23.43|-3.69|65600
2020-11-01 15:22:07|amer_0055|CIX.TO|95|202006|202006|94|199703|202009|48.45|7.22|4.55|2.55|4.21|1.86|5.02|2.35|0.42|1.32|7.76|13.65|5.09|4.26|14.01|16.44|6.36|6|0.89|2.42|0.86|1.89|0|0|132597686|648799000|96346000|4932390000|3557034000|3676260510|9210694|16.89|-11.38|1793
2020-11-01 15:22:08|amer_0056|BCE.TO|146|202006|202006|98|199603|202009|15.8|20.38|2.43|3.45|1.5|2.14|2.24|2.98|1.08|1.33|0.82|5.31|6.99|5.96|6.61|5.29|3.5|6|2.23|3.71|0.26|0.1|0|0|967585111|1547000000|26840000000|80349975600|49936975594|49940968000|185556062|55.22|-13.28|52000
2020-11-01 15:22:10|amer_0057|KEY.TO|69|202006|202006|39|201012|202009|27.29|15|2.25|2.18|1.76|1.28|4.01|1.46|0.75|1.02|-0.86|1.91|4.72|9.55|8.44|5.03|4.06|5|0.99|3.63|0.77|3.91|0|0|44851367|230601000|6678045000|7322902300|4442560290|4439105100|22044059|20.1|-39.91|1074
2020-11-01 15:22:11|amer_0058|AEM.TO|147|202009|202009|103|199412|202009|131.62|30.24|8.54|7.68|7.92|6.46|2.8|3.5|0.42|0.29|-3.68|0.83|0.77|0.98|1.08|7.06|2.77|4|2.07|0.88|0.92|1.98|0|0|315657495|430314600|9687393900|27374655300|25710953936|25754090130|79479969|106.09|40.41|6487
2020-11-01 15:22:12|amer_0059|CCO.TO|110|202006|202006|103|199412|202009|46.38|112.08|4.75|2.66|4.4|2.6|2.08|1.08|0.22|0.2|0.62|2.39|1.43|0.59|5.3|0.71|2.41|2|2.09|1.72|1.22|0.94|0|0|392541455|877584000|3763553000|5443830400|5323830110|5327302900|12155767|13.45|6.66|1824
2020-11-01 15:22:13|amer_0060|ARX.TO|94|202006|202006|88|199712|201912|34.6|19.71|4.7|2.68|3.93|1.85|1.85|0.76|0.29|0.34|1.61|9.65|6.77|6.55|8.51|-16.23|3.37|1|2.2|5.3|0.89|2.73|0|0|70766848|100000|4690800000|3047528800|2102628850|2102628850|8275652|5.95|-9.2|438
2020-11-01 15:22:14|amer_0061|TOU.TO|42|202006|202006|39|201012|202009|105.86|70.74|8.86|3.25|7.82|2.25|1.55|0.57|0.17|0.23|-1.21|-7.09|3.33|2.95|3.25|0.64|3.16|3|3.63|1.66|0.87|2.61|0|0|59715900|149657000|10785849000|6301117000|4405519012|4405608497|19215301|16.27|23.92|246
2020-11-01 15:22:15|amer_0062|MX.TO|115|202009|202009|102|199412|202006|31.67|29.35|1.5|1.12|1.26|0.71|1.83|1.55|0.68|2.19|5.51|-4.41|2.65|3.3|8.41|-1.25|3.55|5|0.61|1.28|1.27|2.86|0|0|461029882|1579552100|5046451000|4804902900|2474087367|2474087367|10992155|32.47|-35.77|1544
2020-11-01 15:22:16|amer_0064|SNC.TO|98|202006|202006|95|199612|202009|30.8|1.64|0.94|0.54|0.81|0.41|3.3|1.09|1.29|0.73|-2.9|-22.22|1.49|0.37|7.16|36.87|2.92|3|1.61|1.52|0.66|1.61|0|0|954784306|1828525000|875293000|4421790900|3748077900|3748077900|12980421|21.35|18.43|46490
2020-11-01 15:22:17|amer_0065|BB.TO|94|202006|202006|80|199803|201803|129.74|17.65|7.91|2.46|8.59|2.94|5.3|1.51|0.11|0.32|1.91|-0.03|4.32|0|4.07|-26.25|4.22|6|3.22|2.18|1.68|0.92|0|0|1570109041|1170686900|198820600|3411192500|0|0|0||0|3668
2020-11-01 15:22:18|amer_0066|VET.TO|100|202006|202006|95|199606|202003|30.03|18.62|4.78|1.76|4.05|0.33|2.99|0.48|0.55|2.07|0.78|34.35|6.43|85.05|10.05|-35.47|3.95|5|1.46|2.53|1.08|4.38|0|0|68800571|4786000|3552978000|2622970000|492334770|491967790|5431927|3.11|-85.91|790
2020-11-01 15:22:19|amer_0067|ALA.TO|87|202009|202009|41|201006|202009|66.82|13.51|3.63|2.41|1.8|0.83|1.68|0.71|0.9|0.93|-9.42|11.96|6.17|5.97|5.43|3.05|3.68|4|1.43|2.51|0.82|2.25|0|0|81703106|29000000|10869000000|13033477200|4493477208|4494360000|9423901|16.08|-15.72|2801
2020-11-01 15:22:20|amer_0069|WN.TO|102|202006|202006|99|199512|202009|34.35|18.23|0.6|0.66|0.35|0.29|2.31|2.18|1.41|2.12|2.25|5.82|2.12|2.14|4.52|2.96|4.14|8|0.49|0.57|0.37|0.04|0|0|2381392857|3408000000|15788000000|34472888400|15045888446|15019394000|19700321|97.91|-13.79|194000
2020-11-01 15:22:21|amer_0070|EMP.A.TO|99|202006|202006|96|199609|202009|15.79|15.21|0.35|0.4|0.23|0.36|1.42|2.41|0.85|0.41|0.41|3.09|2.22|1.38|5.12|11.39|4.82|9|0.37|0.51|0.21|0.74|0|0|317638144|1076600000|7010500000|10462615800|9782115785|9807847950|19531881|36.35|9.06|60000
2020-11-01 15:22:22|amer_0071|PEY.TO|88|202006|202006|38|201012|202006|22.9|7.54|8.17|3.91|6.3|1.02|2.45|0.25|0.74|0.71|2.74|10.44|5.81|5.62|14.74|-2.85|3.71|2|1.53|2.66|0.84|3.64|0|0|9880503|0|3430706000|1565536800|410536758|410536758|1768468|2.49|-30.03|50
2020-11-01 15:22:23|amer_0072|CU.TO|111|202009|202009|103|199412|202009|15.67|21.32|5.79|5.39|3.15|2.72|2.07|1.69|1.3|1.38|1.91|8.37|3.72|5.44|5.88|4.19|3.23|5|3.08|1.86|0.31|0.67|0|0|556794549|975000000|17452000000|18517601000|8678601032|8678886872|11889155|31.76|-18.44|4593
2020-11-01 15:22:24|amer_0073|IGM.TO|106|202006|202006|103|199412|202009|16.98|9.85|5.06|5.03|4.2|2.36|3.09|1.57|0.79|1.87|4.26|9.04|5.27|7.37|11.93|5.44|4.58|5|1.88|1.08|0.98|2.06|641122132|155124000|920805737|636916000|223713000|15320894400|7275552399|7275543240|8277472|30.53|-17.29|3378
2020-11-01 15:22:25|amer_0074|YRI.TO|92|202006|202006|65|200406|202009|29.37|20.42|7.28|3.67|17.29|3.84|1.53|1.25|0.15|0|-0.61|6.38|1.25|1|-13.41|5.21|2.47|3|1.65|1.12|1.37|2.71|0|0|185347658|443566400|8287591900|6807918500|7203967790|7215693720|22906869|7.57|82.17|5091
2020-11-01 15:22:27|amer_0075|REI.UN.TO|102|202006|202006|98|199603|202009|26.08|52.07|10.34|9.2|5.77|3.59|1.55|0.58|1.04|0.86|1.28|1.95|11.04|10.24|5.78|0.55|3.37|3|0.49|0.61|0.48|1.47|0|0|66545909|80458000|9404000|11056285400|4467185380|4467157260|29540246|14.06|-45.84|605
2020-11-01 15:22:28|amer_0076|BTE.TO|98|202006|202006|74|199912|201806|22.21|87.4|3.61|1.6|2.41|0.19|2.49|0.59|0.73|4.38|-19.23|-146.53|7.8|0|2.53|-69.47|3.62|4|2.3|3.54|1.82|4.03|0|0|23399296|0|3107538000|2167988000|257850700|257835520|2186983|0.46|-78.44|231
2020-11-01 15:22:29|amer_0077|IAG.TO|81|202006|202006|78|200103|202009|17.04|8.62|0.56|0.35|0.52|0.32|1.42|0.86|0.2|0.23|0.97|1.47|2.52|4.11|9.34|8.23|0|0|0.8|0.54|0.95|1.49|561333333|1384000000|716752727|1487000000|403000000|5445820800|4959820800|4959450000|13088342|46.35|-22.9|6800
2020-11-01 15:22:30|amer_0078|FTT.TO|102|202006|202006|99|199512|202009|30.37|16.69|0.94|0.69|0.65|0.48|2.23|1.55|1.04|0.8|1.02|7.15|2.02|4.03|5.46|4.92|4.66|7|0.84|0.29|1.11|1.58|0|0|188208809|338000000|1379000000|4668427300|3300427260|3300427260|6159879|20.36|-11.24|13146
2020-11-01 15:22:31|amer_0079|WFT.TO|99|202009|202009|95|199612|202009|50.44|12.2|0.93|1.2|0.77|0.8|1.33|1.51|0.4|0.24|1.88|1.4|1.2|1.29|6.44|-0.74|4.2|7|0.79|0.83|0.85|3.26|0|0|124652377|313000000|2178000000|4612173600|4248353034|4252689420|22025653|61.86|21.21|8200
2020-11-01 15:22:32|amer_0080|ELD.TO|106|202006|202006|98|199603|202009|114.61|12.63|9.96|2.34|8.07|2.13|2.33|0.51|0.16|0.17|-0.14|-7.57|0.56|0|-6.18|3.41|2.41|3|2.19|0.65|1.67|1.87|0|0|243524342|607662700|5524033200|2716294200|2446501210|2441707350|12437360|14.05|44.99|4300
2020-11-01 15:22:33|amer_0081|PSK.TO|24|202009|202009|20|201509|202009|99.05|44.14|19.2|9.39|18.34|10.09|3.78|0.79|0|0.03|1.96|8.44|4.36|6.14|3.69|1.98|2.95|3|2|2.78|1.81|2.65|0|0|83291765|0|1997600000|1922623000|1855623000|1932075000|6560666|8.31|-54.13|64
2020-11-01 15:22:33|amer_0082|CAE.TO|109|202006|202006|103|199412|202009|20.12|37.46|2.09|2.33|1.76|1.55|3.35|2.3|0.76|1.23|0.23|0.33|3.23|2.21|9.28|2.71|3.11|5|0.6|0.8|1.08|2.74|0|0|217715630|363300000|2378100000|7670229500|5177189860|5174984724|11595808|19.48|-44.32|10000
2020-11-01 15:22:34|amer_0083|TRQ.TO|98|202006|202006|25|201406|202009|52.38|4.96|50.59|3.74|180.88|2.01|3.83|0.18|0.27|0.45|-9.26|-1.16|0|0|-18.48|2.68|1.62|2|1.43|0.12|1.58|2.46|0|0|718173868|2044113100|14143684500|4207253700|2273914820|22739148200|9254469|11.3|67.65|2854
2020-11-01 15:22:36|amer_0084|BBD.B.TO|97|202006|202006|91|199612|201909|23.67|14.7|0.91|0.81|0.6|0.04|4.81|2.16|3.66|-1.12|-2.71|-21.46|1.41|0|-2.42|-59.97|2.58|2|2.44|1.51|1.49|2.54|0|0|2719354974|2673962300|2275189600|15237160700|791209188|792868890|1434844|0.33|-80.56|60000
2020-11-01 15:22:37|amer_0085|ACO.X.TO|111|202009|202009|103|199412|202009|13.05|16.45|2.65|3.88|0.79|1.08|1.57|1.09|2.33|2.41|-1.45|10.9|2.28|4.44|2.88|2.16|0|0|1.64|2.03|0.49|1.01|0|0|641820000|1248000000|18196000000|16685609800|4413609810|4414106331|8638877|38.49|-20.64|6556
2020-11-01 15:22:38|amer_0086|MEG.TO|46|202009|202009|32|201012|201812|92.8|47.56|5.3|1.29|3.99|0.33|1.06|0.24|0.84|0.87|-4.62|10.08|0|0|-2.11|-4.52|3.25|3|5.75|3.76|2.57|5.04|0|0|776064488|49000000|6202000000|3819359900|838359890|839310000|5932183|2.77|-54.44|451
2020-11-01 15:22:40|amer_0087|K.TO|138|202006|202006|103|199412|202009|168.02|12.38|3.74|3.29|3.28|2.94|1.51|1.93|0.2|0.48|-2.53|-4.83|0.55|0|-7.16|12.24|2.11|6|2.81|1|1.01|2.16|0|0|610776430|2085499400|9133943800|16366157800|14781488250|14904875000|65536719|11.75|96.25|8970
2020-11-01 15:22:41|amer_0088|TA.TO|98|202006|202006|95|199612|202009|60.49|28.24|3.41|3.05|1.63|1.02|1.61|1.13|1.25|1.01|3.22|8.09|5.41|2.05|2.21|1.76|3.88|5|3.11|1.12|0.59|1.48|0|0|155038754|257000000|6087000000|6964698000|2245698000|2260440000|5251377|8.19|-8.73|1543
2020-11-01 15:22:42|amer_0089|HR.UN.TO|86|202006|202006|79|200006|202003|27.21|7.2|9.93|8.25|4.4|2.49|1.28|0.46|1.51|1.06|-1.58|13.74|7.1|11.3|3.46|-5.78|3.34|3|1.12|0.65|0.6|2.48|0|0|50021180|131371000|7941401000|9033247400|2773812424|2773146161|10952360|9.67|-59.24|728
2020-11-01 15:22:43|amer_0090|ERF.TO|94|202006|202006|35|201103|201912|44.14|5.32|3.21|0.84|2.52|0.44|1.59|0.61|0.38|0.59|5.33|17.54|5.69|4.92|6.28|-44.83|3.24|3|2.12|2.52|2.31|4.46|0|0|56806638|6177000|1289967000|1061110100|544120000|543039080|2774521|2.44|-76.06|383
2020-11-01 15:22:44|amer_0092|NGD.TO|92|202006|202006|67|200103|201712|211.47|26.51|1055343.08|2.62|912033.95|1.93|3.25|1.34|0.22|1.29|-9.87|-18.31|0|0|-6.89|-5.74|2.83|2|3.72|2.19|1.02|2.96|0|0|209954592|956235100|2175906100|2051695400|1534574480|1534520000|7240034|2.27|27.27|1337
2020-11-01 15:22:45|amer_0093|FCR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:22:45|amer_0094|POU.TO|110|202006|202006|95|199412|201809|75.55|18.01|6.96|1.4|5.51|0.37|2.34|0.16|0.74|0.44|-2.18|-4.65|0.1|0|2.8|-7.56|2.25|4|3.8|8.69|1.73|5.22|0|0|54151216|1609000|2248753000|1031595300|278271344|278120960|841118|2.08|-68.52|559
2020-11-01 15:22:46|amer_0096|CCL.B.TO|98|202006|202006|95|199612|202009|18.68|19.98|1.37|2.05|1.09|1.79|2.18|2.99|0.82|0.76|0.96|1.89|1.73|1.38|7.48|8.76|0|0|0.62|0.67|0.65|0.53|0|0|212478831|619400000|2066500000|10872824000|9169324000|9196939786|14878986|51.34|-11.32|13100
2020-11-01 15:22:47|amer_0100|WSP.TO|57|202006|202006|27|201312|202009|28.58|39.21|1.02|1.28|0.85|1.05|1.96|2.47|0.25|0.57|-5.17|-5.73|3|1.72|6.85|4.5|4.83|5|0.79|0.45|1.08|0.83|0|0|141841732|826000000|1310400000|11322331800|9878131776|9374057664|15971295|87.44|13.01|50000
2020-11-01 15:22:48|amer_0103|CWB.TO|95|202006|202006|92|199709|202009|13.35|8.48|4.4|5.89|4.14|2.43|1.64|0.78|0.48|0.89|0.74|-3.84|3.5|4.69|9.04|4.95|0|0|2.67|1.22|1.15|1.89|10511670947|26495412000|286450717|288677000|142105000|5027556100|2133945100|2133950000|6971593|24.5|-20.87|2450
2020-11-01 15:22:49|amer_0104|GEI.TO|41|202006|202006|37|201106|202009|37.5|18.29|0.63|0.75|0.46|0.54|2.75|4.09|1.06|1.65|-1.14|-1.12|6.05|6.26|1.68|8.46|3.5|5|1.47|2.7|0.97|2.12|0|0|95144632|85936000|1766949000|4341663500|3155781512|3211764348|11684440|21.58|-5.04|500
2020-11-01 15:22:50|amer_0105|ACQ.TO|56|202006|202006|43|200709|201806|33.17|7.91|0.43|0.43|0.23|0.15|1.6|1.84|1.74|3.43|1.83|14.71|8.96|2.21|0.17|-6.33|6.91|7|2.55|9.49|1.22|3.75|0|0|47636482|77909000|503938000|1363715400|497844361|496218100|3769162|18.13|118.84|4030
2020-11-01 15:22:51|amer_0106|BEI.UN.TO|98|202006|202006|94|199609|202003|74.29|39.84|9.24|9.15|4.82|2.82|3.82|0.45|-2.95|0.91|0.33|4.25|4.09|3.65|4.05|-0.11|3.06|3|1.07|0.76|0.35|2.56|0|0|117534436|76614000|33999000|4150416200|1400529195|1277690445|5808144|27.45|-36.4|1600
2020-11-01 15:22:52|amer_0108|KXS.TO|29|202006|202006|21|201506|202009|100.59|148.59|9.43|15.47|10.81|18.37|11.38|14.62|-0.01|0|-1.07|-0.03|0|0|12.51|11.64|7.63|8|0.86|0.5|0.64|1.26|0|0|181766912|355840500|63056600|4904636700|5260477178|5480537605|19173659|196.01|130.51|662
2020-11-01 15:22:52|amer_0109|LNR.TO|107|202006|202006|103|199412|202009|12.92|13.75|0.92|0.65|0.8|0.44|1.91|0.63|0.42|0.42|1.11|9.76|1.29|0.91|11.5|3.1|3.34|4|0.48|0.49|0.97|1.54|0|0|141726543|375550000|2701362000|3915163100|2573018068|2589606736|3971534|39.61|-9.99|27000
2020-11-01 15:22:54|amer_0110|MTL.TO|95|202009|202009|46|200903|202009|23.26|14.77|1.62|1.14|1.3|0.8|1.76|0.98|0.37|0.65|4.13|10.18|5.21|4.33|9.11|4.16|4.11|5|1.23|2.61|1.03|3.37|0|0|82056829|107167000|976932000|1352090400|873165407|967998360|3230274|9.01|4.1|6124
2020-11-01 15:22:55|amer_0112|WJA.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:22:55|amer_0114|VII.TO|28|202006|202006|22|201409|202003|234.26|0.96|5.52|1.33|4.3|0.48|1.71|0.29|0.54|0.53|-0.51|12.43|0|0|2.34|-13.97|5.22|5|1.9|1.42|2.1|5.13|0|0|320578160|400000|6679700000|3352588000|1196188000|1195829000|3829377|3.59|-56.3|255
2020-11-01 15:22:55|amer_0115|AGI.TO|82|202006|202006|55|200612|202009|102.69|67.82|6.22|5.02|6.31|5.21|2.65|1.25|0.56|0.04|-1.52|0.14|1.91|0.63|-6.11|2.01|3.98|3|1.32|0.6|1.53|2.04|0|0|176739689|316150300|4136447600|4411901300|4591016430|4632141810|12297295|11.73|49.88|1700
2020-11-01 15:22:56|amer_0116|STN.TO|94|202006|202006|91|199712|202009|25.22|23.51|1.21|1.04|0.98|0.93|2.74|2.23|0.39|0.41|-1.14|3.76|1.4|1.51|9.57|6.71|5.67|8|2.84|0.59|0.94|0.95|0|0|61715437|266300000|814100000|5078553000|4515671173|4522164231|11220341|40.43|33.13|22000
2020-11-01 15:22:57|amer_0117|SCL.TO|114|202006|202006|27|201303|201912|41.14|16.96|1.32|0.37|1.21|0.11|2.21|0.21|0.22|0.62|1.98|-5.64|4.57|28.71|9.06|-25.61|4.02|5|1.47|2.06|1.83|3.83|0|0|126158231|103721000|486617000|482910300|147157318|147154810|1177114|2.09|-87.06|5887
2020-11-01 15:22:58|amer_0119|CFP.TO|111|202009|202009|103|199412|202009|29.16|11.1|0.77|0.75|0.54|0.38|1.24|1|0.51|0.38|1.55|7.8|0.78|0|2.81|5.37|3.79|7|4.22|0.18|0.93|2.67|0|0|164757066|192500000|2030900000|2820138800|1877038806|1877038806|5426683|14.99|-2.65|6766
2020-11-01 15:22:59|amer_0120|PXT.TO|46|202006|202006|36|201109|202009|121.61|9.6|112.32|1.36|129.11|1.8|1.97|1.04|0.05|0|-4.06|7.29|0|0|5.96|11.73|5.38|7|1.59|1.07|1.89|2.38|0|0|197450274|456661700|1342378200|1465448300|1922110000|1979815390|7976674|14.03|-30.86|339
2020-11-01 15:23:00|amer_0121|EMA.TO|110|202006|202006|103|199412|202009|17.57|16.18|3.88|5.21|1.89|2.34|1.77|1.64|1.63|1.7|-0.89|3.03|4.59|4.48|3.76|3.59|3.35|4|3.68|4.06|0.17|0.19|0|0|284473750|285000000|19663000000|29942020000|13480268000|13565600000|40028924|54.7|-7.12|7418
2020-11-01 15:23:01|amer_0123|D.UN.TO|94|202006|202006|91|199712|202009|56.82|5.93|7.5|9.6|3.67|5.06|1.03|0.64|1.25|0.71|15.09|16.87|7.65|5.51|4.36|6.85|2.26|3|1.49|1.03|0.52|0.93|0|0|42516387|20903000|2385000|2092391000|998153805|1116442800|4793525|18.15|-38.16|210
2020-11-01 15:23:02|amer_0124|HBM.TO|94|202006|202006|55|200509|201906|37.65|46.02|1.99|1.58|214.34|1.03|1.18|0.63|0.35|0.58|-8.15|-22.92|0.77|0.36|-11.31|-14.09|3.41|2|2.85|1.24|2.67|1.77|0|0|405131041|534158800|5025527700|2286646600|1470962486|1470962486|5545944|5.63|2.94|2236
2020-11-01 15:23:03|amer_0125|MFI.TO|99|202009|202009|95|199612|202009|34.78|31.94|0.66|0.96|0.53|0.8|2.08|1.74|1.03|0.37|0.47|1.58|1.39|2.3|5.51|2.1|3.31|6|0.72|2.14|0.32|-0.12|0|0|119659112|178190000|1749711000|3899761800|3364867830|3372030000|6624590|27.15|-12.19|13000
2020-11-01 15:23:04|amer_0126|RUS.TO|110|202006|202006|91|199712|202009|14.98|43.26|0.48|0.47|0.38|0.36|1.43|1.21|0.63|0.49|5.45|12.03|5.58|8.37|6.28|1.79|3.76|7|4.35|4.3|1.28|1.93|0|0|118826600|89100000|371700000|1497501400|1129901450|1129901450|3722111|18.17|-15.96|3400
2020-11-01 15:23:05|amer_0127|HCG.TO|98|202006|202006|95|199612|202009|12.99|8.7|11.19|6.9|4.7|2.39|2.37|0.72|3.54|1.88|-8.46|20.58|1.16|0|11.36|2.97|0|0|2.32|0.98|0.82|2.49|6908763467|14010512000|518631152|587836000|32816000|3467564900|1117951900|1129820900|3189982|21.58|-14.41|744
2020-11-01 15:23:06|amer_0128|TOG.TO|88|202006|202006|75|200012|201909|119.27|54.86|3.77|1.57|3.15|0.72|1.09|0.63|0.41|0.73|-15.66|-14.77|7.91|18.31|-4.55|-69.37|3.35|4|1.15|2.55|1.79|5.44|0|0|11562730|0|1189762000|683079900|315871900|315768382|1673216|1.42|-63.66|106
2020-11-01 15:23:07|amer_0130|OR.TO|29|202006|202006|14|201406|201712|33.67|53.78|15.05|11.19|15.37|9.55|1.63|1.63|0.12|0.26|-2.97|0.25|1.33|1.27|-1.9|-10.6|2.47|3|2.32|3.13|0.23|1|0|0|247895680|223076000|412601000|2807585600|2609009550|2595836250|9732705|15.75|24.16|124
2020-11-01 15:23:08|amer_0131|LIF.TO|86|202006|202006|32|201209|202009|13.16|8.21|11.01|8.87|11.15|9.14|2.81|2.83|0.14|0|9.85|11.74|5.48|3.89|21.75|35.74|5.02|6|1.26|0.25|2.44|1.27|0|0|20204560|36526000|0|1607634000|1644160000|1651527892|3741923|25.69|6.25|2502
2020-11-01 15:23:09|amer_0132|CJ.TO|30|202006|202006|24|201312|201912|9.31|4.58|3.87|1.08|3.07|0.17|0.79|0.19|0.25|1.03|-2.8|40.31|11.55|36.78|-6.46|-61.87|4.92|6|4.75|0.22|2.89|3.94|0|0|953500|0|646939000|310552100|49321083|49317647|57761|0.435|-83.98|177
2020-11-01 15:23:10|amer_0133|ARE.TO|94|202006|202006|91|199712|202009|20.77|22.06|0.31|0.31|0.28|0.29|1.34|1.02|0.93|0.98|-3.59|4.67|1.52|4.57|3.26|2.81|3.49|5|3.1|2.22|0.92|1.31|0|0|180882129|521603000|371964000|1086433800|819107784|1046435184|3526865|13.68|-27.87|5158
2020-11-01 15:23:11|amer_0134|BNE.TO|106|202006|202006|95|199606|202003|28.2|1.23|6.92|2.11|13|0.21|24.74|0.16|3.03|1.4|2.75|-51.53|8.63|11.76|4.27|-42.76|2.96|2|1.62|1.72|1.16|3.67|0|0|8604071|49000|708537000|331330600|34056576|34056576|38055|1.02|-74.37|38
2020-11-01 15:23:12|amer_0135|QBR.B.TO|146|202006|202006|103|199412|202009|27.13|14.36|1.67|3.44|0.6|2.02|3.52|7.73|4.29|5.72|-5.29|4.54|0.9|2.14|2.31|8.58|2.93|7|4.26|2.52|0.6|0.12|0|0|164483816|25000000|3441500000|14589898600|8376995329|8613966000|17783632|33.31|5.93|10038
2020-11-01 15:23:13|amer_0136|GUD.TO|26|202006|202006|23|201412|202009|51.81|111.54|156.87|2.48|323.51|5.59|1.29|0.96|0.01|0.06|-5.32|8.32|0|0|8.86|0.63|1.96|3|1.68|3.16|0.96|0.83|0|0|573621146|546612000|27769000|345976700|759442720|761941360|1366367|5.8|-19.92|719
2020-11-01 15:23:13|amer_0138|BAD.TO|93|202006|202006|92|199709|202009|15.81|27.2|1.79|2.46|1.57|2.15|2.75|3.88|0.42|0.48|3.49|4.35|4.17|1.54|12.93|9.41|4.76|7|1.19|3.15|0.43|1.96|0|0|12435638|26007000|426962000|1464373700|1327232704|1327232704|4725691|38.08|-7.36|2233
2020-11-01 15:23:15|amer_0139|BIP.UN.TO|54|202006|202006|43|200909|202006|143.14|171.58|8.5|6.36|3.71|1.86|1.62|2.87|-0.58|-3.13|-17.32|-9.12|4.76|4.23|3.26|0.54|3.36|4|0.19|0.34|0.46|1.24|0|0|818691278|2615238900|30425539100|63796639300|18747612905|18710503000|22299608|63.49|-2.23|145000
2020-11-01 15:23:15|amer_0140|RNW.TO|32|202006|202006|29|201306|202009|43.91|42.9|11.14|12.51|7.77|10.54|1.46|2.06|0.48|0.37|2.73|7.27|6.75|5.62|3.68|3.3|4.11|4|0.66|1.22|0.7|0.48|0|0|29246690|48000000|1696000000|5258872000|4456872000|4450180000|6365159|16.73|23.24|5
2020-11-01 15:23:16|amer_0141|CFW.TO|94|202006|202006|84|199712|201812|65.06|14.63|8.22|0.76|7.97|0.02|7.52|0.12|0.62|-26.63|-1.48|32|2|0|5.8|-38.57|3.13|1|1.48|4.74|2|2.16|0|0|47042033|87920000|739790000|845230600|22570604|22570635|54561|0.155|-90.13|3300
2020-11-01 15:23:17|amer_0143|AQN.TO|86|202006|202006|44|200909|202009|36.3|14.88|5.58|8.26|2.85|4.67|1.74|2.18|0.78|1.03|-7.92|-4.04|4.59|4.15|2.98|6.21|3.67|5|2.04|1.36|0.26|0.29|0|0|44464080|82368400|9754722300|17957849200|10369053970|10332454954|53941206|19.34|5.91|2469
2020-11-01 15:23:18|amer_0144|SES.TO|47|202009|202009|38|201009|202003|100.15|85.96|1.64|0.29|1.46|0.1|1.91|0.3|0.3|0.59|1.1|14.33|4.35|10.77|0.45|-3.24|3.69|3|1.87|2.01|1.48|4|0|0|10301698|8535000|1280683000|669458800|217322826|217129656|1171838|1.37|-77.98|1300
2020-11-01 15:23:19|amer_0146|FSV.TO|33|202009|202009|22|201503|202009|70.36|78.74|1.64|2.34|1.44|2.09|10.76|8.95|1.76|0.95|-0.71|-8.42|0.71|0.5|1.46|4.88|7.37|8|0.29|0.27|0.73|1.28|0|0|111754077|212226900|366357400|8234967600|7637968524|7505001200|13273965|175.72|30.05|24000
2020-11-01 15:23:19|amer_0147|NPI.TO|86|202006|202006|29|201306|202009|21.32|21.31|8.42|8.46|4.09|4.09|5.33|6.22|2.18|4.91|-5.73|-1.79|5.45|2.98|2.8|4.1|3.62|6|1.71|0.63|0.46|0.53|0|0|131704198|409074000|8735056000|16091784400|8121511392|8121495280|25260078|40.28|61.2|418
2020-11-01 15:23:20|amer_0148|ITP.TO|118|202006|202006|98|199603|202009|26.11|12.26|1.26|1.11|0.87|0.58|2.1|2.48|0.96|2.23|-0.88|7.5|1.2|5.42|3.31|6.4|3.52|7|0.65|1.4|0.78|2.17|0|0|5858129|19642300|545018500|1657697100|875113851|881900059|2519807|14.83|-15.55|3700
2020-11-01 15:23:22|amer_0149|BDI.TO|54|202006|202006|33|200712|201603|21.63|20.65|2.54|1.13|1.96|0.47|1.48|0.38|0.37|0.51|-0.75|-3.29|5.82|0|2.78|-1.02|5.67|6|0.67|0.69|1.78|2.3|0|0|7523682|3309000|365451000|193806600|82161580|82472990|37477|1.49|-15.26|270
2020-11-01 15:23:22|amer_0150|FRU.TO|94|202006|202006|38|201012|202006|110.85|170|8.93|4.82|8.01|3.93|2.85|0.65|0.23|0.15|-6.64|-34.16|7.8|10.98|9.33|-0.69|3.49|2|1.39|3.01|1.08|2.91|0|0|549695|1089000|755814000|538933200|438022188|437871636|1410557|3.69|-51.95|110
2020-11-01 15:23:23|amer_0151|DRT.TO|30|202006|202006|20|201412|201912|65.95|40.78|1.51|0.4|1.72|0.65|2.99|1.1|0.08|0|0.26|7.22|0|0|1.48|-5.53|7.8|8|2.78|3.03|2.08|2.41|0|0|67268204|60943900|82219600|115193400|176137312|176995520|137926|2.08|-64.3|1169
2020-11-01 15:23:24|amer_0152|ATA.TO|107|202006|202006|98|199603|202009|67.48|34.62|1.5|1.24|1.51|1.13|2.22|1.82|0.21|0.68|-2.61|-2.49|0|0|2.04|3.62|3.71|6|4.1|0.76|1.2|1.03|0|0|104470847|398557000|190861000|1794447800|1597925913|1599160116|4651981|17.31|-6.41|4500
2020-11-01 15:23:25|amer_0153|PKI.TO|107|202006|202006|39|201012|202009|32.39|34.86|0.44|0.55|0.32|0.32|3.1|2.82|0.7|2.25|-3.12|-10.67|5.14|3.42|20.33|2.49|4.93|6|1.76|0.86|0.62|2.61|0|0|55020827|1003000000|3899000000|8810036400|5249036380|5304773810|13016180|35.21|-15.97|4635
2020-11-01 15:23:26|amer_0154|HBC.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:26|amer_0155|CPX.TO|42|202006|202006|38|201012|202006|57.24|148.22|3.49|3.48|1.68|1.63|1.29|1.04|1.03|1.2|0.14|1.05|5.98|6.64|2.29|-0.29|4.79|5|1.12|1.31|0.45|0.84|0|0|94428571|88000000|6483000000|6626905100|3097171102|3096550973|11476166|29.39|-3.13|818
2020-11-01 15:23:27|amer_0157|CBL.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:27|amer_0158|CGX.TO|66|202006|202006|61|200412|202003|31|25.54|1.84|0.97|1.56|0.39|2.45|1.47|0.63|2.13|5.59|21.5|6.25|24.76|5.88|-22.48|7.4|7|1.81|4.73|0.52|3.49|0|0|27083909|13806000|1698418000|1106712400|456632372|456632372|7402802|7.21|-70.41|13000
2020-11-01 15:23:28|amer_0159|CUF.UN.TO|89|202006|202006|81|200006|202009|15.44|14.12|8.42|7.19|4.04|1.98|1.24|0.48|1.25|1.27|-2.79|8.71|7.64|8.99|3.67|1.43|2.62|3|1.26|2.43|0.53|1.67|0|0|28282591|34019000|5147601000|4883763700|1339125748|1340545304|6156293|7.34|-42.43|756
2020-11-01 15:23:29|amer_0160|IFP.TO|106|202006|202006|21|201403|201906|28.87|15.66|0.8|0.69|0.64|0.55|1.44|1.15|0.34|0.47|-1.44|-3.69|0|0|1.08|-5.65|3.1|5|1.05|0.89|1.99|3.33|0|0|36835292|169726000|807410000|1239942800|1000828800|1000828800|5766387|14.88|4.67|2980
2020-11-01 15:23:30|amer_0161|BIR.TO|79|202006|202006|74|200106|201912|83.18|22.91|5.49|2.21|4.7|0.74|1.37|0.26|0.45|0.47|3.29|-1.77|4.65|4.09|3.39|-6.27|3.79|4|2.41|1.71|-0.15|4.13|0|0|2690048|60000|2872873000|1201346900|406880856|406880550|1489486|1.53|-25|205
2020-11-01 15:23:31|amer_0162|CAR.UN.TO|93|202006|202006|85|199906|202009|97.13|7.84|9.98|15.29|4.84|9.2|1.4|0.93|1.52|0.62|-4.87|-8.2|5.86|2.97|5.23|7.46|3.08|3|0.66|0.68|0.21|1.19|0|0|36459203|213455000|16971000|13003744800|7925851755|7951078750|22875340|46.45|-15.68|1026
2020-11-01 15:23:32|amer_0163|FR.TO|75|202006|202006|32|200912|201712|56.44|208.16|5.86|6.7|9.82|6.16|2.63|3.15|0.06|0.23|-3.31|-2.16|0|0|-17.94|-9.14|3.31|4|3.12|2.1|1.79|1.91|0|0|66103917|152802300|984138300|2828820300|2777952150|2654109498|15700859|12.66|22.67|5011
2020-11-01 15:23:33|amer_0164|AGT.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:33|amer_0165|AP.UN.TO|71|202009|202009|67|200312|202009|39.66|6.33|11.19|12.18|6.39|7.56|1.32|0.74|0.92|0.43|-10.68|3.15|5.42|4.56|5.77|9.38|2.63|3|0.63|0.94|0.48|0.61|0|0|25488774|141734000|22517000|7081611000|4562124015|4416978120|12168409|35.85|-33.57|305
2020-11-01 15:23:34|amer_0166|ESI.TO|110|202006|202006|95|199603|201912|17.94|6.85|1.69|1.15|1.44|0.07|2.14|0.06|0.27|1.06|3.71|65.74|6.57|62.07|15.39|-4.97|2.83|2|0.97|1.24|1.39|3.2|0|0|41882717|102655000|2812411000|1546782600|94163580|94419070|206482|0.58|-81.76|5155
2020-11-01 15:23:35|amer_0167|KEL.TO|30|202006|202006|23|201406|202003|207.67|30|6.95|2.27|5.49|0.87|1.75|0.45|0.2|0.68|-10|-16.7|0|0|-4.13|-27.37|2.33|1|5.73|2.46|2.5|4.1|0|0|21526700|154000|670193000|674051200|268724170|268622640|2001044|1.43|-57.91|97
2020-11-01 15:23:36|amer_0170|AIM.TO|60|202006|202006|57|200606|202009|57.32|5.88|3.61|2.41|2.56|3.69|2.32|0.8|0.36|0|17.13|31.68|6.62|0|11.35|5.37|3.8|1|1.75|0.12|1.42|1.95|0|0|432547593|121200000|400000|248642000|369841988|364117048|693526|3.88|12.78|445
2020-11-01 15:23:36|amer_0171|MIC.TO|48|202006|202006|45|200906|202009|7.71|7.39|-1.37|-2.82|3.51|3.49|0.91|0.82|0.12|0.17|9.74|31.54|4.87|6.26|11.2|9.52|0|0|2.02|0.46|1.39|1.9|0|0|4534366422|6029103000|12332000|-2417441100|2977483917|2981955552|4067810|34.53|-34|271
2020-11-01 15:23:37|amer_0172|AD.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:37|amer_0173|GTE.TO|60|202006|202006|48|200803|202003|73.25|2.47|3.52|2.22|3.58|0.23|1.52|0.2|0.15|1.91|-4.17|-35.51|0|0|-4.23|-40.41|5.16|4|2.91|4.69|1.48|3.26|0|0|171021570|69079200|1545248400|1119781800|113764296|113764296|119889|0.31|-81.69|362
2020-11-01 15:23:38|amer_0174|NVA.TO|67|202006|202006|61|200409|201912|32.04|8.37|4.09|1.65|3.17|0.3|1.74|0.3|0.36|1.34|0|0|0|0|-1.84|-56.26|3.89|1|4.17|2.43|1.49|4.71|0|0|541511|0|1407582000|790413900|144460928|144417280|1194617|0.64|-74.19|88
2020-11-01 15:23:39|amer_0175|CJR.B.TO|83|202003|202003|79|200006|202003|57.8|3.67|2.89|1.52|2.67|0.43|1.35|0.74|0.71|1.79|4.56|17.8|5.68|7.52|2.9|-19.06|3.78|7|1.34|2.02|0.66|2.46|0|0|68176729|79632000|341061000|2339607000|0|0|0||0|3330
2020-11-01 15:23:40|amer_0176|CEU.TO|58|202006|202006|41|200912|202003|25.99|5.64|1.95|0.43|1.54|0.18|2.53|0.44|0.44|0.61|0.98|18.67|3.75|7.21|3.17|-24.03|6.15|6|1.22|0.72|1.64|3.12|0|0|13698842|0|356910000|492051000|206609364|205698402|220132|0.78|-61.65|1993
2020-11-01 15:23:41|amer_0177|ABT.TO|84|202006|202006|43|200912|202009|93.56|49.56|5.12|4.35|4.91|4.43|2489.15|168.7|-0|0|5.87|1.85|3.8|2.01|-325.72|-2476.32|5.7|9|1.51|0.51|1.43|1.36|0|0|38105813|64292100|20137000|611903600|600590844|648631494|3145633|14.14|86.61|499
2020-11-01 15:23:41|amer_0178|DSG.TO|93|202006|202006|60|200509|202009|58.77|108.34|6.31|13.42|6.58|13.55|3.58|5.26|0.1|0|-1.47|0.91|0|0|-6.78|5.18|4.75|7|2.8|0.89|1.15|1.42|0|0|78707863|109799900|33762700|5925022700|6034822560|6126194320|12200635|71.44|44.07|1547
2020-11-01 15:23:42|amer_0179|BPF.UN.TO|72|202006|202006|67|200306|202003|57.08|7.59|10.74|5.71|9.78|3.65|1.4|0.48|0.15|0.37|7.71|18.74|8.94|24.44|8.07|-2.02|5|5|0.86|1.68|0.46|2.34|0|0|1358332|913000|8257800|210495100|119229110|137297820|299199|5.54|-62.75|189
2020-11-01 15:23:43|amer_0180|MRE.TO|91|202006|202006|89|199803|202006|19.63|5.56|1.01|0.47|0.74|0.24|1.36|0.66|0.51|0.78|1.09|3.78|1.3|2.05|3.2|-0.98|3.69|5|1.84|0.32|1.33|2.42|0|0|35773948|125834000|1772911000|1539510500|763139528|762027377|2224733|9.53|-16.11|15000
2020-11-01 15:23:44|amer_0181|CSH.UN.TO|66|202006|202006|25|201312|202003|358.15|1558.91|5.2|5.03|2.44|2.33|2.46|2.73|2.66|3.2|-7.4|-6.52|6.51|6.01|-0.4|-0.09|3.29|4|0.73|1.01|0.6|1.41|0|0|34142682|48855000|2629785000|4643853700|2159551700|2159551700|4046223|10.1|-27.57|15349
2020-11-01 15:23:45|amer_0183|LB.TO|95|202006|202006|92|199709|202009|11.32|10.57|3.68|10.72|1.35|1.16|1|0.48|1.75|3.76|-7.16|-17.33|4.25|8.16|4.56|1|0|0|2.84|7.54|0.53|0.83|18293417189|24569775000|1668894800|741548000|206784000|10343760400|1130222378|1127056210|5822437|26.21|-40.56|3256
2020-11-01 15:23:46|amer_0184|DRM.TO|33|202006|202006|30|201303|202009|16.79|1.79|3.71|2.33|2.08|1.51|1.49|0.62|0.76|0.53|17.99|17.12|1.17|1.18|9.76|26.93|4.04|5|2.64|0.35|0.74|0.83|0|0|54869967|139544000|12381000|1602053200|921838585|939116020|1643385|19.45|0.31|208
2020-11-01 15:23:46|amer_0186|RBA.TO|90|202006|202006|67|200312|202009|31.92|41.89|5.8|5.21|6|5.02|4.53|7|0.35|0.73|1.42|2.09|1.84|1.39|11.98|9.92|4.85|7|0.8|0.44|0.38|1.19|0|0|228759430|532225000|797130300|8961924200|8578550585|8633261001|15440815|78.97|50.26|2500
2020-11-01 15:23:47|amer_0188|SJ.TO|103|202006|202006|100|199509|202009|16.32|17.21|1.32|1.55|1|1.31|2|2.17|0.68|0.45|-1.35|4.19|1.37|1.31|8.65|9.02|3.69|6|0.78|0.92|0.52|1.1|0|0|3142606|0|717000000|3679717800|3043717820|3044250000|8623394|45.1|11.18|2187
2020-11-01 15:23:48|amer_0189|CCA.TO|96|202006|202006|92|199706|202006|39|12.73|3.3|3.51|1.8|2.01|1.73|2.07|1.5|1.36|-1.69|6.95|1.37|2.37|2.7|6.19|3.68|7|0.83|0.96|0.64|0.51|0|0|99107547|366497000|2124782000|7775846000|0|0|0||0|3854
2020-11-01 15:23:49|amer_0190|AAV.TO|137|202006|202006|71|200203|201912|59.1|110.78|5.32|2.92|3.85|1.39|1.23|0.32|0.48|0.34|3.24|-4.07|7.06|0|-4.51|-20.79|2.38|4|2.78|6.96|1.33|2.79|0|0|47288053|6658000|1476290000|676738400|329197400|328827625|1604230|1.75|-8.59|38
2020-11-01 15:23:51|amer_0191|SW.TO|86|202006|202006|73|199912|201803|68.34|112.48|2.91|0.51|3.22|0.62|2.72|1.14|0.01|0.04|-1.71|-0.83|0|0|-4.11|-18.06|5|7|1.8|5.49|1.53|2.79|0|0|115247067|82091200|86894200|478764200|539944044|540027260|1003932|14.86|-7.49|1300
2020-11-01 15:23:52|amer_0193|TCN.TO|46|202006|202006|36|201109|202009|40.97|30.85|31.44|21.33|24.38|6.1|1.42|0.97|0.3|2.66|-13.73|-55.22|3.18|2.54|3.44|1.39|6.5|6|3|2.26|0.74|2.03|0|0|24959744|45637600|59516800|7935592000|2125596336|2154964944|5394305|11.04|6.66|715
2020-11-01 15:23:52|amer_0196|PSI.TO|94|202006|202006|91|199712|202009|34.33|11.76|4.61|1.22|4.98|1.86|4.21|1.3|0.05|0|2.42|12.93|2.81|11.72|17.68|10.58|5.01|7|0.82|0.77|0.72|2.24|0|0|81218800|176486000|111041000|267322800|444867840|444867840|2934438|5.29|-67.24|678
2020-11-01 15:23:53|amer_0197|SPB.TO|94|202006|202006|91|199712|202009|35.96|58.8|1.19|1.45|0.86|0.8|2.07|1.93|1.2|1.5|4.88|7.61|9.42|6.12|3.3|1.24|6.89|8|1.63|1.61|0.67|1.44|0|0|21820370|29400000|1601200000|3640760000|2069760000|2065056000|5510793|11.76|0.57|4261
2020-11-01 15:23:54|amer_0199|CQE.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:23:54|amer_0200|INE.TO|54|202006|202006|48|200712|201912|165.86|89.42|16.14|15|5.94|6.41|2.67|4.4|3.53|4.07|-11.88|-14.04|7.52|2.97|-1.41|-1.62|4.14|4|1.87|2.62|0.37|0.17|0|0|60680955|228978000|4832508000|8526564500|4192084476|4178524260|9226456|24.06|56.64|327
2020-11-01 15:23:55|amer_0201|TCL.A.TO|107|202006|202006|98|199603|202009|51.05|7.14|0.84|0.85|0.63|0.51|1.36|0.8|0.59|0.61|1.21|12.5|2.46|5.64|6.52|6.54|3.78|5|2.51|3.46|0.89|0.94|0|0|64520622|197300000|848700000|2221457700|1373257656|1372860000|3276732|15.78|7.94|9070
2020-11-01 15:23:56|amer_0202|OGC.TO|53|202006|202006|43|200906|202003|42.01|97.62|2.11|2.14|1.91|1.85|1.09|0.62|0.29|0.14|-4.08|-0.89|1.13|0|3.96|-4.17|4.31|2|0.65|0.47|1.4|3.28|0|0|94729743|201708000|2152007000|1359771500|1275920000|1306875000|4698522|2.05|-37.57|2200
2020-11-01 15:23:57|amer_0204|BLX.TO|94|202006|202006|84|199709|201809|83.66|1803|9.21|10.65|4.26|6.01|1.62|4.93|2.09|3.91|-7.55|3.3|3.06|1.71|2.46|-0.5|3.56|4|2.36|1.76|0.43|0.89|0|0|78281233|286000000|2992000000|6798991700|3712926303|3712926303|18385794|38.49|56.31|479
2020-11-01 15:23:58|amer_0205|EXE.TO|70|202006|202006|56|200609|202009|57.48|24.23|1.23|0.83|0.66|0.47|43.73|4.99|10.71|6.04|0.15|-8.09|8.33|9.01|5.47|2.92|3.31|5|3.04|4.4|0.95|1.15|0|0|89356610|121969000|522369000|932604400|477243403|533941278|1581196|5.33|-39.61|23000
2020-11-01 15:23:58|amer_0206|S.TO|94|202006|202006|84|199712|201812|14.32|0.23|2.96|4.93|1.35|0.6|0.47|0.12|0.57|1.2|-0.01|-9.73|1.89|0|-0.97|-24.73|2.06|1|2.93|0.23|1.89|2.11|0|0|445273213|172400000|220500000|630684000|75484036|75487000|104613|0.19|-38.1|3308
2020-11-01 15:24:00|amer_0211|AX.UN.TO|64|202006|202006|50|200709|202003|32.29|10.77|10.08|8.3|3.87|2.27|0.98|0.51|1.45|1.11|-8.09|16.65|8.06|6.79|2.27|0.4|3.25|3|1.15|0.74|0.33|1.48|0|0|62603286|28757000|128749000|4032353300|1078825335|1093679115|2918828|7.95|-31.76|218
2020-11-01 15:24:00|amer_0212|CG.TO|62|202006|202006|51|200612|201909|24.69|19.66|2.58|2.15|2.9|2.3|1.73|1.55|0.04|0|1.2|1.25|1.53|0.84|6.75|-3.23|5.45|6|0.83|0.7|1.71|1.49|0|0|336825342|294451300|2330183300|4267648000|4559758771|4616143920|11054235|15.49|48.33|3650
2020-11-01 15:24:01|amer_0214|FVI.TO|66|202006|202006|47|200809|202006|75.65|49.03|3.34|5.63|3.71|4.73|1.88|1.65|0.05|0.19|-3.86|-8.94|0|0|3.26|0.1|4.9|4|1.28|5.15|1.8|2.43|0|0|85303467|104725600|1061033100|1634717100|1558345327|1450224930|10885602|8.47|74.74|1232
2020-11-01 15:24:02|amer_0215|TIH.TO|110|202006|202006|97|199606|202009|17.11|25.38|1.19|1.79|1.1|1.84|3.1|4.19|0.47|0.48|1.2|1.43|1.75|1.51|14.66|11.85|4.07|7|0.59|0.57|0.73|0.46|0|0|92861436|537175000|1007040000|6749898500|6541361472|6571121952|12814626|79.68|17.98|6500
2020-11-01 15:24:03|amer_0216|CHE.UN.TO|74|202006|202006|64|200212|201812|62.18|171.5|1.39|1.22|0.85|0.31|1.6|0.6|0.99|1.83|-5.05|-58.16|9.7|18.56|3.68|-5|3.28|2|1.34|2.13|0.77|2.01|0|0|15868568|12326000|1301060000|1712751000|424113038|534784158|1592106|4.58|-59.03|1474
2020-11-01 15:24:04|amer_0217|WED.V|94|202006|202006|57|200512|202003|806.64|21.54|29.49|9.78|39.43|11.03|1.4|0.72|0.01|0|0|0|0|0|-5.45|-8.45|1.87|6|0.24|0.07|1.06|1.06|0|0|96114959|11733800|837100|315507600|326465676|326466360|183240|2.28|-10.89|7
2020-11-01 15:24:05|amer_0218|RVX.TO|74|202006|202006|36|201109|202009|5.63|1.54|1458.28|6091.24|1330.16|5242.07|27.99|45.54|-0.25|0|-5.85|-4.45|0|0|-120.05|-251.07|2.5|3|1.49|0.11|0.9|0.32|0|0|10300373|37600|2376700|240434000|226555784|220989912|85270|1.04|-17.29|25
2020-11-01 15:24:06|amer_0219|PVG.TO|38|202006|202006|9|201806|202009|50.86|35.91|4.62|4.8|3.57|4.2|1.65|2.33|0.68|0.45|3.39|7.13|0|0|2.42|4.55|4.44|5|1.71|1.14|1.41|2.18|0|0|112092342|170344200|2002942500|3624472000|3181047648|3180296184|9479483|17.04|8.4|782
2020-11-01 15:24:07|amer_0220|MDI.TO|95|202006|202006|90|199709|202003|43.99|380|1.31|1.34|1.24|1.38|1.62|1.8|0.18|0.01|0.46|0.59|1.05|0|2.52|-20.93|3.92|4|0.98|1.34|1.4|2.85|0|0|27812221|29071000|164106000|499542000|525734984|525733680|2213947|6.52|4.87|2443
2020-11-01 15:24:08|amer_0222|CLS.TO|95|202009|202009|85|199906|202009|50.14|25.18|0.36|0.19|0.41|0.15|1.58|0.63|0.25|0.41|2.24|7.51|0|0|0.23|-0.15|3.25|5|8.51|0.33|1.49|4.04|0|0|922438591|604144700|596656900|1358898800|1187720000|1187720000|1223060|9.2|5.53|27700
2020-11-01 15:24:09|amer_0223|NWC.TO|110|202006|202006|103|199412|202009|14.42|14.28|0.77|0.86|0.59|0.7|2.74|3.47|0.77|0.8|6.62|4.87|6.24|4.11|10.56|13.51|4.33|9|0.8|3.29|0.21|0.98|0|0|24818702|73465000|651593000|1915697500|1602728505|1622461500|5158036|32.85|23.33|7633
2020-11-01 15:24:10|amer_0224|ZAR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:10|amer_0225|TH.TO|95|202006|202006|65|200009|201612|160.44|1109.34|72.4|3.36|81.21|3.03|5.7|23.2|0.23|6.1|-6.45|-6.49|0|0|-25.56|-33.46|6.08|8|0.26|0.51|1.02|2.24|0|0|23156358|35116700|4763800|291629300|0|0|0||0|42
2020-11-01 15:24:11|amer_0226|ASR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:12|amer_0228|CNE.TO|86|202006|202006|88|199809|202009|46.7|25.21|3.84|2.67|24.44|1.69|1.72|2.09|0.46|1.55|0|0|0|0|-22.97|3.18|4.71|7|0.48|0.33|1.74|0.42|0|0|33234051|80502900|767414900|1031454500|639122220|642453360|785133|3.54|-24.89|388
2020-11-01 15:24:13|amer_0229|MAG.TO|70|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.43|5.93|0.59|0.59|0|0|0|0|0|0|0|0|0.8|2.16|2.22|1.83|0|0|67504273|118959900|12583200|1922366600|2041326540|1946698720|4793244|21.65|25.44|8
2020-11-01 15:24:13|amer_0230|AGF.B.TO|110|202006|202006|97|199603|202006|18.74|4.63|2.42|1.42|2.41|1.03|1.99|0.41|0.45|0.2|5.19|7.69|4.64|6.4|6.34|7.66|4.21|4|3.97|1.16|1.31|3.43|0|0|398981631|53209000|17658000|525703000|0|0|0||0|629
2020-11-01 15:24:14|amer_0231|WJX.TO|58|202006|202006|39|201012|202009|12.99|7.17|0.48|0.45|0.36|0.17|1.9|0.75|0.58|1.33|3.21|-5.32|6.67|8.4|13.08|5.42|6.89|7|2.41|1.58|1.52|3.06|0|0|3815000|0|236844000|661569800|238399840|243504940|684938|11.9|-30.82|2900
2020-11-01 15:24:15|amer_0234|WTE.TO|86|202006|202006|33|201206|202009|17.01|7.14|5.66|2.09|5.79|2.53|4.9|1.38|0.27|0|5.82|6.54|3.9|4.21|18.27|20.29|5.75|6|0.79|1.85|1|0.68|0|0|52124767|161708000|661312000|824867400|986575356|987115311|4048336|15.21|-24.48|464
2020-11-01 15:24:16|amer_0235|AFN.TO|58|202006|202006|43|200906|202003|85.73|20.65|1.94|1.36|1.5|0.52|2.59|1.56|0.99|2.59|0.37|-7.64|5.73|5.54|6.21|-3.93|5.76|6|1.88|0.71|0.97|3.97|0|0|24836853|22897000|384862000|1325730800|507005770|514696750|2661494|27.1|-38.69|2780
2020-11-01 15:24:17|amer_0236|DC.A.TO|110|202006|202006|78|199412|201406|20.85|1.76|2.54|5.76|2.44|4.89|0.87|0.43|0.3|0.1|23.85|1.07|13.77|0|2.39|-23.51|2.86|2|3.69|0.04|0.93|2.98|0|0|330119936|147676000|81983000|161403600|142267650|142267650|107077|1.38|37.14|34
2020-11-01 15:24:18|amer_0237|TGL.TO|114|202006|202006|76|200012|201912|29.77|2.97|3.77|0.17|3.57|0.22|1.81|0.19|0.15|0.19|7.87|22.29|4.65|0|1.64|-32.43|4.53|5|2.95|0.29|1.74|4.07|0|0|37499565|47575500|203016300|26390800|36996930|36996471|25859|0.51|-69.07|69
2020-11-01 15:24:19|amer_0238|CRH.TO|77|202006|202006|32|201206|202006|41.33|94.9|4.91|2.58|4.21|1.55|4.4|2.09|0.3|0.91|-1.76|1.01|0|0|-38.85|-1.53|4.64|2|0.93|1.95|1.88|3.77|0|0|5407288|7152000|495400|350669400|206106048|206095392|361764|2.88|-31.36|155
2020-11-01 15:24:20|amer_0241|CRR.UN.TO|58|202006|202006|53|200612|202003|186.88|180.23|10.02|11.13|3.87|5.19|1.94|1.38|2.21|1.52|-3.36|3.88|7.03|6.76|2.23|2.77|3.38|4|1.29|1.2|0.46|0.81|0|0|6230886|112657000|10020000|4383925800|2083131825|2083131825|2202640|13.17|-17.14|310
2020-11-01 15:24:21|amer_0242|AR.TO|53|202006|202006|32|201012|201812|23.37|14.54|809944.47|2.04|329131.21|1.37|0.93|1.13|0.01|0.01|-1.52|-0.4|0|0|-2.55|-20.76|3.21|3|5.16|1.53|1.46|2.09|0|0|46813017|88998700|619164300|700508100|788024471|486075199|3261824|2.69|21.05|653
2020-11-01 15:24:22|amer_0243|ONC.TO|82|202006|202006|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|6.46|3.96|0.01|0|-4.82|-15.55|0|0|-36.55|-48.22|0|0|0.45|0.82|1.49|1.08|0|0|23346188|29911400|526100|65066600|93071424|90296436|125368|2.28|167.02|23
2020-11-01 15:24:23|amer_0244|EFX.TO|42|202006|202006|37|201106|202009|25.76|2.99|0.9|0.5|0.77|0.25|1.09|0.29|0.29|0.33|-2.51|-23.23|2.73|5.84|3.92|7.74|5.27|6|0.66|1.93|1.33|1.19|0|0|151962179|78570000|901747000|800131100|414316056|414316056|1771245|4.62|-59.84|2500
2020-11-01 15:24:23|amer_0245|RMX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:23|amer_0246|CPH.TO|65|202006|202006|32|201209|202009|26.54|13.26|4.91|0.79|7|0.97|3.41|0.68|0.27|0.12|0.12|8.11|0|0|-1.88|11.19|7.34|8|0.17|0.18|0.3|2.05|0|0|20853542|11864900|2779100|22067600|28939220|29280336|22107|1.07|-16.06|6
2020-11-01 15:24:24|amer_0247|PNE.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:24|amer_0248|DR.TO|58|202006|202006|33|201206|202009|63.96|18.14|1.61|0.63|1.38|0.33|2.59|0.76|-5.3|1.18|9.72|16.21|8.48|8.02|3.77|9.49|7.25|9|2.27|4.83|0.51|-0.01|0|0|49013686|109037000|194393500|305302300|135934531|135934531|335541|4.37|-46.44|1721
2020-11-01 15:24:25|amer_0249|CNL.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:25|amer_0250|HNL.TO|2|202006||-154|202106|198200|0|0|0|0|0|0|0.9|1.13|0.42|0.42|0|0|0|0|0|0|0|0|0.06|0.05|2.53|4.85|0|0|0|0|216405000|456595900|330833940|222099900|310464|5.1|1.4|
2020-11-01 15:24:26|amer_0251|PG.TO|56|202006|202006|40|200806|201806|68.15|47.3|564.43|5.25|569.21|4.93|2.34|1.59|0.05|0.13|-7.72|-9.27|0|0|-5.28|-11.17|3|1|1.12|4.23|1.47|1.66|0|0|59512259|69905400|403949900|588224800|607476480|605601536|1463531|2.56|48.24|516
2020-11-01 15:24:27|amer_0252|BDT.TO|58|202006|202006|39|201012|202009|24.07|12.61|0.27|0.23|0.35|0.19|2.77|2.7|0.33|1.29|-2.38|-14.37|5.92|6.07|22.99|8.87|4.51|5|0.65|0.42|0.93|1.56|0|0|136707034|171468000|75555000|332518100|341040127|273383667|342126|6.43|12.94|2458
2020-11-01 15:24:28|amer_0253|AIF.TO|58|202006|202006|32|201209|202009|102.33|178.48|2.21|3.97|1.83|3.94|2.58|5.95|0.6|0.43|2.07|1.58|4.8|1.08|2.48|2.55|8.1|8|2.91|1.79|0.81|1.23|0|0|21299155|74066000|78034000|2308926300|2223646304|2270693403|11299271|55.33|37.88|2500
2020-11-01 15:24:28|amer_0254|UR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:29|amer_0256|DOO.TO|34|202006|202006|30|201303|202009|32.85|43.35|1.13|1.4|0.94|1.12|165.42|25.95|0.19|-3.82|5.33|-1.23|0.71|0.56|17.71|11.52|7.34|8|0.42|0.26|1.3|4.71|0|0|201229032|1100900000|1212300000|7787933600|6325233628|6366567452|16858815|71.96|30.13|12600
2020-11-01 15:24:29|amer_0258|CF.TO|64|202006|202006|43|200912|202009|21.77|9.84|-0.03|0.07|0.82|0.67|0.94|0.94|0.52|0.92|6.72|7.91|2.48|3.02|4.8|5.18|3.91|4|0.91|0.43|1.01|1.29|0|0|1167983278|1613232000|120627000|111515800|668675805|833234850|1444989|6.79|26.21|2308
2020-11-01 15:24:30|amer_0259|CGG.TO|77|202006|202006|47|200812|202009|50.57|107.85|5.01|2.18|3.2|0.65|4.19|0.31|0.67|1.22|-8.44|-50.73|0|0|-16.78|0.15|3.18|2|0.22|0.04|1.78|3.36|0|0|134117225|987656200|3489770700|2050533900|614441390|614441390|224219|1.55|31.97|2085
2020-11-01 15:24:31|amer_0260|YGR.TO|82|202006|202006|76|200109|202009|54.13|2.78|5|2.12|2.86|0.34|1.67|0.12|0.4|0.64|-15.36|-9.07|4.86|0|-5.68|2.79|3.13|4|0.38|4.26|1.74|3.64|0|0|382605|2801100|576434000|233989100|37994100|37994100|67545|0.445|-68.79|59
2020-11-01 15:24:32|amer_0262|PTK.V|62|202006|202006|-154|202106|198200|0|0|515.34|2035.85|508.53|2095.99|7.35|9.59|0.02|0|-15.27|-27.93|0|0|-108.64|-46.48|2.71|2|0.24|0.08|0.86|0.67|0|0|9357853|16245800|5400900|140273200|151814156|151410740|126171|0.52|58.82|17
2020-11-01 15:24:33|amer_0263|BCB.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:33|amer_0266|NG.TO|95|202006|202006|2|201203|201209|27.2|17.1|1908.86|6731.74|1551.35|7492.08|5.12|30.16|0.16|-0.35|-14.49|-5.84|81.29|0|-28.01|-35.86|1.17|1|1.71|0.64|1.61|1.09|0|0|103238272|165267000|894700|4541420300|0|0|0||0|12
2020-11-01 15:24:34|amer_0267|GC.TO|91|202006|202006|88|199809|202009|30.58|9.31|3.18|2.11|2.46|1.34|3.16|2.55|1.24|2.36|1.68|3.09|0|0|14.82|5.05|6.05|7|2.68|4.92|0.8|1.62|0|0|136450408|498200000|2366300000|2203230400|1334030410|1333668760|3468121|24.11|-44.82|9700
2020-11-01 15:24:35|amer_0268|CAS.TO|97|202006|202006|95|199612|202009|25.17|17.91|0.68|0.67|0.24|0.32|0.83|1.03|1.5|1.32|-0.81|1.98|1.85|1.9|2.49|2.38|3.53|6|1.95|2.52|0.36|-0.43|0|0|47043878|162000000|2806000000|3690101400|1725407876|1609914104|4519759|16.84|45.42|11700
2020-11-01 15:24:36|amer_0273|DPM.TO|62|202006|202006|59|200512|202009|118.43|152.46|2.65|2.24|2.72|2.4|1.03|1.91|0.08|0|-7.29|0.82|0.02|0.86|0.39|1.55|3.31|7|3.39|2.11|1.49|2.18|0|0|63552726|103500600|726634900|1631395800|1727941086|1726740000|7851590|9.54|114.6|2159
2020-11-01 15:24:37|amer_0274|SSL.TO|53|202006|202006|45|200906|202009|114.84|207.53|14.08|17.49|14.25|17.64|2.4|2.62|0.02|0|-0.5|2.71|0|0|0.36|1.39|3.05|4|4.51|3.73|1.54|1.69|0|0|37853623|60404500|505343400|2086573700|2146978252|2204757472|5185929|11.24|46.57|24
2020-11-01 15:24:38|amer_0276|CFX.TO|58|202009|202009|34|201106|201912|24.32|165.8|1.09|0.29|1.06|0.33|1.73|0.6|0.09|0.09|7.18|3.15|4.53|5.01|4.81|-7.4|7.34|6|0.45|0.65|0.99|1.95|0|0|43236200|30800000|565800000|344715700|325515664|325515664|271952|4.99|-51.24|1292
2020-11-01 15:24:39|amer_0277|GUY.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:39|amer_0278|EDT.TO|112|202006|202006|6|200606|200712|2.42|2.41|14.57|43.54|16.89|44.42|13.44|39.17|0.69|0|0|0|0|0|-57.09|-297.41|4.66|7|0.07|0.16|1.31|2.27|0|0|9315014|10230000|1081000|102157700|112387708|108882635|37804|0.475|12.94|25
2020-11-01 15:24:40|amer_0279|NB.TO|78|202006|202006|-154|202106|198200|0|0|5893.1|9773.36|5370.04|9303.59|19.36|54.14|-0.04|-0.49|0|0|0|0|-827.7|-404.89|1|1|0.19|0.06|0.61|0.51|0|0|772804|419300|14499200|202011700|195250282|192765518|62401|0.82|43.86|10
2020-11-01 15:24:41|amer_0280|CMG.TO|93|202006|202006|80|200009|202009|21.52|18.43|6.03|4.8|6.38|5.59|9.55|10.96|0.03|0|3.67|7.37|3.83|5.81|34.23|55.76|4.36|9|0.97|3.69|0.85|2.57|0|0|32030492|51195000|50501000|362889800|414084840|415023960|821200|5.16|-16.31|208
2020-11-01 15:24:42|amer_0282|DML.TO|89|202006|202006|39|199809|200806|8.92|32.64|134.79|21.67|92.81|22.38|3.22|1.67|0.09|0|-7.51|-3.72|0|0|-13.97|-7.47|1.46|2|0.85|1.38|2.3|2.47|0|0|29049437|18896000|256278000|331696000|379346520|347890480|265052|0.56|-19.7|65
2020-11-01 15:24:43|amer_0283|VPY.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:43|amer_0285|ESP.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:43|amer_0286|WRG.TO|74|202009|202009|20|201009|201509|12.83|45.91|2.48|1.48|1.18|0.2|1.28|0.11|0.8|0.95|5.48|18.2|2.61|0|-8.91|-17.22|3.11|1|0.36|0.03|1.07|2.24|0|0|16634927|6941000|480372000|240812600|24614577|24548076|6984|0.27|6|747
2020-11-01 15:24:44|amer_0287|JE.TO|35|202006|202006|32|201209|202009|16.8|3.52|0.46|0.47|0.32|0.02|10.91|4.2|-2.42|-1.9|11.04|0.54|11.56|0|29.62|11.26|7.5|9|6.5|313.04|1.64|2.06|0|0|60900094|20006000|23903000|1241841900|333033944|40719756|38507044|6.94|-93.3|880
2020-11-01 15:24:45|amer_0288|BAR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:45|amer_0289|RSI.TO|91|202006|202006|35|201012|201909|15.27|13.69|1.19|1.02|0.92|0.63|1.88|1.85|0.59|1.25|6.16|9.81|6.92|7.52|6.21|-2.77|4.33|5|2.26|5.26|0.38|0.37|0|0|10090037|357000|246105000|831399800|495941751|495943667|620665|4.79|-8.8|681
2020-11-01 15:24:46|amer_0290|ATP.TO|60|202006|202006|44|200812|201912|24.89|6.38|22.69|3.31|7.69|0.86|5.84|13.01|3.21|-9.25|12.98|30.99|7.88|0|-3.28|-3.7|3.6|5|3.27|5.75|1.43|-0.03|0|0|94170767|51895100|681464300|1210556100|241834549|256688000|107214|2.63|-14.75|266
2020-11-01 15:24:47|amer_0291|MSI.TO|58|202006|202006|39|201012|202009|50.29|38.08|2.3|2.37|1.77|1.98|2.51|2.69|0.65|0.64|2.62|2.75|4.8|2.81|3.2|4.44|5.84|6|0.9|0.41|0.58|0.97|0|0|8119615|5916000|115062000|2282101100|1849887060|1949277620|3829046|27.8|-15.7|6000
2020-11-01 15:24:47|amer_0292|AKG.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:48|amer_0294|NFI.TO|58|202006|202006|34|201109|202003|21.92|11.33|0.85|0.72|0.59|0.29|1.85|1.21|2.27|1.78|-0.43|-4.51|4.62|6.42|-0.99|-5.97|5.04|4|2.47|2.63|0.69|2.08|0|0|18000441|14152300|543323700|2551014900|1035115920|1035107640|4522843|16.56|-39.7|9300
2020-11-01 15:24:48|amer_0296|CDV.TO|0||202006|-154|202106|198200|0|0|0|0|0|0|15.74|29.6|0|0|0|0|0|0|-173.19|-160.26|0|0|0.1|0.01|-0.22|0.95|0|0|9228200|3480300|1260900|565655900|536613404|0|262092|1.01|169.33|
2020-11-01 15:24:49|amer_0299|FSZ.TO|30|202006|202006|19|201312|201809|121.14|1248|4.1|2.46|2.99|1.53|1.89|2.01|0.75|1.27|1.06|5.59|4.99|8.23|1.83|-0.68|0|0|0.69|1.1|1.07|2.67|0|0|38906333|59849000|151173000|1669031800|1056780945|1051674924|1423302|10.21|1.87|850
2020-11-01 15:24:50|amer_0301|EDR.TO|78|202006|202006|34|201003|201809|117.95|255.35|3.31|5.08|10766.39|4.71|4.11|4.14|0.09|0.09|-7.94|-11.57|0|0|-177.43|-32.49|4.2|1|1.88|4.26|1.99|2.13|0|0|33760833|41899800|124855500|698491800|725056488|691996032|3972317|4.68|71.29|1115
2020-11-01 15:24:50|amer_0305|TOS.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:51|amer_0307|DEE.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:51|amer_0308|PHX.TO|62|202006|202006|38|200512|201506|14.51|27.2|1.29|0.19|1.15|0.27|2.18|0.55|0.26|0|1.21|20.61|6.18|0|8.66|-4.38|5.02|6|0.48|0.25|1.59|3.28|0|0|5366900|14628000|114543300|65249100|79877100|81657600|303483|1.5|-48.25|835
2020-11-01 15:24:52|amer_0310|SII.TO|53|202006|202006|50|200803|202009|27.88|52.3|5.28|10.85|6.33|11.93|4.23|3.04|0.01|0.07|4.88|2.87|3.62|2.65|19.16|6.46|5.68|5|0.99|1.81|0.77|2.31|0|0|129208624|76093200|21815100|1061967100|1113606810|1161929250|4711265|45.45|39.69|126
2020-11-01 15:24:52|amer_0312|MMT.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:53|amer_0313|RMM.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:53|amer_0315|TWD.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:53|amer_0316|INP.V|30|202006|202006|13|201506|201809|25.07|47.43|4.19|2.87|5|4.34|2.55|1.29|0.08|0.11|18.19|65.38|4.4|2.3|-0.46|0.9|5.48|5|0.38|0.27|0.57|1.25|0|0|24807600|25176700|0|75783500|93212670|96294906|203976|1.74|138.89|24
2020-11-01 15:24:53|amer_0317|SEA.TO|74|202006|202006|17|200612|201103|384.38|402.42|0|0|0|0|5.35|3.63|0|0|0|0|0|0|0|0|0|0|1.11|0.39|1.37|1.71|0|0|20582609|42841000|442080000|1625864700|1668705664|1639959744|2424864|25.04|25.14|12
2020-11-01 15:24:54|amer_0320|BBD.A.TO|97|202006|202006|91|199612|201909|23.83|14.95|0.91|0.82|0.6|0.05|4.85|2.16|3.66|-1.12|-2.46|-13.87|1.34|0|-2.42|-59.97|0|0|0.01|0.01|1.52|1.33|0|0|2719354974|2673962300|2275189600|15428969000|983017476|985079530|39158|0.41|-76.36|60000
2020-11-01 15:24:55|amer_0321|DIV.TO|94|202006|202006|75|200109|202006|36.92|186|7.21|11.71|6.38|6.73|2.33|1.06|0.18|0.77|-2.73|-7.06|8.33|12.03|1.95|-0.21|1.82|1|0.81|0.59|0.99|2.22|0|0|27431118|9067000|39900|361706300|214984306|217475594|495697|1.78|-40.35|40
2020-11-01 15:24:56|amer_0328|ALS.TO|72|202006|202006|62|200503|202009|50.41|29.4|74.76|11.56|196.96|7.87|1.8|1.28|0.13|0.39|-1.76|4.97|1.1|2.06|8.95|2.66|2.67|3|0.97|1.81|0.73|1.78|0|0|71665706|30637000|264803000|594295100|401791005|407229033|467816|9.69|-10.14|20
2020-11-01 15:24:57|amer_0329|GCL.TO|58|202006|202006|55|200609|202006|35.84|11.33|0.22|0.14|0.1|0.08|0.95|0.85|1.09|0.73|7.59|20.96|6.76|0|-1.58|-2.98|4.8|9|1.14|0.02|0.88|1.89|0|0|3305600|6187000|53458000|133603600|75241646|75213156|169626|0.74|31.75|1254
2020-11-01 15:24:58|amer_0330|LOY.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:59|amer_0332|EPO.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:24:59|amer_0336|LUC.TO|54|202006|202006|29|201303|202006|37.36|312.5|2.57|1.1|2.81|1.05|2.89|0.73|0.05|0.1|1.54|-9.41|5.52|0|20.49|-5.65|6.38|2|0.19|0.18|1.32|2.26|0|0|55970825|18697300|275321200|205739600|198448350|198448350|74606|0.5|-54.46|335
2020-11-01 15:24:59|amer_0338|HWO.TO|60|202006|202006|52|200606|201906|8.2|27.67|0.84|0.02|0.73|0.22|1.2|0.16|0.41|0.05|7.47|24.74|7.69|30.46|6.73|-5.64|5.3|2|0.24|1.27|0.92|2.7|0|0|24469189|33500000|171600000|8764300|32264310|32257355|50119|0.65|-76.92|735
2020-11-01 15:25:00|amer_0341|RET.A.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:00|amer_0342|U.TO|45|202006|202006|57|200603|202006|8.27|6.03|1011.61|1005.27|970.3|359.15|1.05|0.9|0|0|-2.84|1.61|0|0|-2.39|15.65|0|0|0.77|0.76|0.78|0.58|0|0|172035674|4542000|0|626533700|0|0|0||0|1
2020-11-01 15:25:02|amer_0343|MUX.TO|131|202006|202006|4|201606|201706|185.86|290.64|9.35|4.13|9.98|3.54|1.26|1.1|0.72|0.12|-6.05|-11.06|0.37|0|-32.96|-31.22|2.19|1|1.03|0.62|1.32|2.27|0|0|21606709|25141800|455808100|616539200|576391503|564723330|595505|1.41|-34.09|448
2020-11-01 15:25:03|amer_0345|KTN.V|73|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.02|1.35|0|0.02|-22.83|-22.83|0|0|-114.26|-82.2|0|0|0.09|0.07|1.6|2.09|0|0|4571038|6999600|78516500|110184500|110016916|109471806|177738|0.38|111.36|
2020-11-01 15:25:04|amer_0346|RX.V|92|202006|202006|75|200112|202009|20.02|19.72|3.24|3.07|3.63|4.18|5.29|3.57|0.04|0|0.69|7.58|0|0|2.27|19.23|6.11|9|0.02|0.01|1.56|2.08|0|0|4714571|21467700|2323000|68189700|89660200|91381500|135417|7|15.13|
2020-11-01 15:25:06|amer_0350|AOI.TO|78|202006|202006|22|200412|201006|332.4|18.84|0|0|0|0|1.89|0.51|0|0|0|0|0|0|0|0|0|0|0.2|0.09|1.08|2.06|0|0|168552967|50549900|3670900|668268400|453071808|456143904|59148|0.96|-17.74|39
2020-11-01 15:25:07|amer_0351|SPN.V|40|202006|202006|-154|202106|198200|0|0|3.67|0.43|3.66|0.43|7.64|2.27|0.03|0.19|-19.03|-1.78|0|0|-282.65|-151.59|7.5|8|0.02|0|0.79|1.95|0|0|2153198|636700|17300|4462000|4696612|4523278|2687|0.02|-50|130
2020-11-01 15:25:07|amer_0353|ER.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:08|amer_0355|ATE.V|33|202006|202006|-154|202106|198200|0|0|7.16|12.78|6.58|11.89|11.34|4.38|0.5|0|-16.01|-22.75|0|0|-113.26|-162.22|6.94|6|0.1|0.03|-0.57|-0.14|0|0|3599123|30777000|252000|104148800|134911805|106001805|218378|0.35|-9.21|44
2020-11-01 15:25:08|amer_0356|IIP.UN.TO|74|202006|202006|41|201006|202009|7.61|3.9|11.72|15.73|4.43|10.19|0.88|0.87|1.61|0.42|-8.05|-18.61|5.32|2.45|5.09|15.68|2.59|3|0.43|0.61|0.45|0.97|0|0|3172265|112788000|1998000|2454779000|1736056980|1736056980|6395367|12.6|-17.08|394
2020-11-01 15:25:09|amer_0357|IMV.TO|52|202006|202006|-154|202106|198200|0|0|474.23|924.28|417.32|737.9|60.94|17.8|2|0.42|-7.73|-0.36|0|0|-110.03|-158.29|5.67|3|0.13|0.77|1.18|3.23|0|0|8898112|28251000|2825000|378597600|368990518|342659382|1119433|5.98|72.14|62
2020-11-01 15:25:10|amer_0358|CKE.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:10|amer_0361|BCT.V|55|202003|202003|-154|202106|198200|0|0|0|0|0|0|7.65|15.87|0|0|0|0|0|0|0|0|0|0|0.07|0.76|1.73|2.71|0|0|1395540|74200|300|4407600|4184240|3913240|2226|5.42|-64.37|
2020-11-01 15:25:11|amer_0362|ESN.TO|61|202006|202006|33|201009|201812|24.12|29|0.81|0.12|0.64|0.16|0.63|0.14|0.19|0|5.5|17.88|3.35|0|-4.55|-8.16|4.24|2|0.17|0.09|1.81|2.26|0|0|2313610|5664000|108416000|14151700|19150695|19150695|13252|0.135|-54.1|382
2020-11-01 15:25:12|amer_0364|SIS.TO|74|202006|202006|71|200212|202009|24.2|26.87|1.55|2.1|1.64|2.05|2.74|2.72|0.37|0.19|2.85|6.01|4.8|3.12|11.95|8.28|5.83|7|1.2|4.65|0.77|0.95|0|0|12900395|41550000|71383000|759298800|749697764|752414328|1554024|14.78|25.94|1100
2020-11-01 15:25:13|amer_0365|SXP.TO|58|202006|202006|39|201012|202009|7.86|4.37|0.84|0.65|0.57|0.18|1.22|0.46|0.65|1.28|8.45|11.99|7.62|21.14|1.19|5.41|5.64|7|0.37|0.18|0.1|1.13|0|0|1573957|4370800|63684200|125559700|34600515|34600515|76552|1.23|-52.33|935
2020-11-01 15:25:13|amer_0366|ZEN.V|41|202006|202006|-154|202106|198200|0|0|0|0|0|0|2.93|2.5|0|0|0|0|0|0|0|0|0|0|0.33|0.04|-0.03|1.17|0|0|2692808|1867700|25264100|64352100|64939027|63559766|149128|0.79|100|7
2020-11-01 15:25:14|amer_0367|PRU.TO|16|201606|202006|35|201112|202009|44.92|18.32|1.15|2.98|1.17|2.93|1.81|1.97|0.05|0.25|-2.74|-4.02|0|0|-2.93|9.91|6.57|6|0.04|0.04|1.77|1.26|0|0|60099432|204727600|814547900|1613344700|1605606609|1068662761|63987|1.31|85.92|270
2020-11-01 15:25:15|amer_0368|POE.V|86|202006|202006|48|200712|201912|34.17|21.31|16.02|-0.14|14.57|1.8|2.89|0.51|0.81|0|0|0|0|0|-28.92|12.32|3.84|2|2.29|0.01|-0.53|1.56|0|0|34264922|26447000|496000|-1427800|30261210|30608456|15826|0.58|-76.02|58
2020-11-01 15:25:16|amer_0369|GMP.TO|64|202006|202006|55|200503|201812|81.38|14.69|-0.1|-13.81|2.23|5.05|2.59|1.8|0.14|0.08|9.66|52.78|4.86|5.13|6.56|-16.66|3.11|2|1.12|0.33|1.33|0.91|0|0|379609667|656909000|1586000|-381945700|343022550|147096300|159980|1.95|-32.8|44
2020-11-01 15:25:17|amer_0370|TPH.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:17|amer_0372|SUM.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:17|amer_0374|E.TO|63|202006|202006|51|200512|201809|16.4|42.5|1.12|1.14|0.64|0.71|1.16|0.32|0.49|0.26|-7.05|6.17|0|0|-7.4|-9.44|4.38|4|0.22|0.03|1.44|1.74|0|0|2685339|1000100|46352200|21439200|12272516|12315391|13403|0.245|-2.5|80
2020-11-01 15:25:18|amer_0378|MVN.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:18|amer_0379|TML.TO|52|202006|202006|-154|202106|198200|0|0|1376.68|10011.95|1166.32|7953.4|0.78|2.34|0.05|0.08|-9.62|-10.21|0|0|-5.5|-5.31|2.86|2|0.08|0.26|1.87|2.12|0|0|2034947|225200|83983400|166483500|82290400|82061735|189799|1.45|37.44|14
2020-11-01 15:25:19|amer_0380|NTB.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:19|amer_0383|IB.V|60|202006|202006|-154|202106|198200|0|0|0.98|0.65|0.65|0.28|1.49|1.2|0.69|1.17|-21.68|-31.66|0|0|-32.1|-24.03|3.73|5|0.32|0|2.22|1.14|0|0|2280298|695100|15236400|17993400|9482606|9479862|2090|0.155|15.15|69
2020-11-01 15:25:20|amer_0384|GXI.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:20|amer_0385|RGX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:20|amer_0386|ELR.TO|87|202006|202006|48|200803|202003|217.63|156.66|36367.79|-0.31|43541.82|0.55|1.76|0.27|0|0|-9.36|0|0|0|-30.4|-13.8|2|3|0.3|0|0.71|2.25|0|0|62475151|6379000|152540100|-20579800|37221741|34391870|7652|0.37|15.15|
2020-11-01 15:25:21|amer_0387|TK.V|91|202006|202006|-154|202106|198200|0|0|735848.12|1208317.83|736304.77|1348409.14|2.84|0.94|-0.1|0|0|0|0|0|-186.26|-1106.93|0|0|0.03|0.01|2.89|1.73|0|0|2787497|13000600|48047800|51740100|64740733|64740733|35016|0.19|5.88|41
2020-11-01 15:25:22|amer_0388|ITUB4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:22|amer_0389|ABEV3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:22|amer_0390|BBDC4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0391|PETR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0392|BRFS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0393|CIEL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0394|PETR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0395|ITSA4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0397|UGPA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0399|BBSE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:23|amer_0400|VALE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0401|BBAS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0402|BBDC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0403|EMBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0404|KROT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0405|CCRO3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0406|VIVT4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:24|amer_0407|PCAR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0408|JBSS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0409|LREN3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0411|CMIG4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0413|WEGE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0414|KLBN11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0415|TIMP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0416|LAME4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:25|amer_0417|GGBR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0418|HYPE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0419|BRML3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0421|RADL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0422|SBSP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0423|RENT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0425|ESTC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:26|amer_0426|SANB11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0427|CPFE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0429|MULT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0430|CESP6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0431|NATU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0432|TOTS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0433|QUAL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0434|PSSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:27|amer_0435|CSNA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0436|CYRE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0437|CPLE6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0438|CSAN3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0439|MDIA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0440|ENBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0441|GOAU4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:28|amer_0442|SULA11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0443|BTOW3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0444|LAME3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0445|BRAP4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0446|TAEE11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0448|BRSR6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0450|ECOR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:29|amer_0451|BRKM5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0452|ELET3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0453|USIM5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0454|ELET6.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0455|OIBR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0456|ODPV3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0457|DTEX3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:30|amer_0459|AMXL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0460|FEMSAUBD.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0461|TLEVISACPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0462|GFNORTEO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0463|WALMEX.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0464|CEMEXCPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0465|GMEXICOB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:31|amer_0466|ALFAA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0467|GFINBURO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0468|FUNO11.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0469|BIMBOA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0471|KIMBERA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0472|ASURB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0473|PINFRA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:32|amer_0474|AC.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0475|MEXCHEM.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0476|GCARSOA1.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0477|PE&OLES.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0478|GRUMAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0479|LIVEPOLC.1.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:33|amer_0480|GAPB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0481|GENTERA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0482|ALSEA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0484|COMERCIUBC.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0485|FIBRAMQ12.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0486|LALAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0487|TERRA13.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0488|CHDRAUIB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:34|amer_0489|OMAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0491|VESTA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0492|LABB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0493|AEROMEX.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0494|BOLSAA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0495|HERDEZ.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0496|FSHOP13.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:35|amer_0497|VOLARA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0498|MFRISCOA.1.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0499|ICHB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0500|BACHOCOB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0501|FIHO12.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0502|FIBRAPL14.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0504|AZTECACPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:36|amer_0506|HCITY.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0508|CULTIBAB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0509|SIMECB.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0510|ARA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0511|CREAL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0512|AXTELCPO.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:37|amer_0513|GFAMSAA.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0514|KOFL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0515|PAPPEL.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0517|URBI.MX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0518|ALUA.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0519|APBR.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0520|BMA.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0521|COME.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:38|amer_0522|EDN.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0524|FRAN.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0525|GGAL.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0526|PAMP.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0528|TECO2.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0529|TS.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0530|YPFD.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:39|amer_0531|BHIP.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0532|CARC.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0533|CECO2.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0534|IRSA.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0535|METR.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0536|POLL.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0537|SEMI.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:40|amer_0538|TGNO4.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0539|TGSU2.BA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0540|EQTL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0542|MRVE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0543|VLID3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0544|HGTX3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0545|ABCB4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:41|amer_0546|SLCE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0547|SMTO3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0549|IGTA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0550|COCE5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0551|MPLU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0552|LINX3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0553|ALUP11.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:42|amer_0554|ALSC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0555|ARZZ3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0556|GFSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0557|MRFG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0558|RAPT4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0559|LLIS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0560|HBOR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:43|amer_0561|EVEN3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0563|LEVE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0564|POMO4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0565|CSMG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0566|GOLL4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0567|BBRK3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0568|BPAN4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:44|amer_0570|EZTC3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0571|BEEF3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0572|ETER3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0573|FLRY3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0574|LIGT3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0575|PDGR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0576|MILS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:45|amer_0577|JSLG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0578|MYPK3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0579|KEPL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0580|BRPR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0581|AMAR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0582|QGEP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0584|TCSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:46|amer_0585|ANIM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0587|MEAL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0588|SEER3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0589|CVCB3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0591|DASA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0592|TUPY3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0593|LPSB3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:47|amer_0594|MGLU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0596|SCAR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0597|DIRR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0599|RLOG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0602|PMAM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0603|FESA4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0605|SSBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:48|amer_0606|BPHA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0608|ABCB10.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0610|GPIV33.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0611|PTBL3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0612|PINE4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0613|PRVI3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0614|TPIS3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0615|BAZA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:49|amer_0616|TGMA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0617|JHSF3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0619|CLSC4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0621|WSON33.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0622|SAPR4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0623|POMO3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0624|CELP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:50|amer_0626|GOAU3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0627|BRAP3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0628|ALPA4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0629|GUAR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0630|ALPA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0631|OIBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0632|GRND3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:51|amer_0634|WHRL4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0636|CGAS5.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0637|TRPL4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0638|CPLE3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0639|BRKM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0640|USIM3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0641|GGBR3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:52|amer_0642|KLBN4.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0643|CMIG3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0645|ITSA3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0646|ITUB3.SA|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0647|AESGENER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0648|AGUAS.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0649|AMZN.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:53|amer_0650|ANDINA.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0651|ANDINA.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0652|ANTARCHILE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0653|AUSTRALIS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0654|AZUL.AZUL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0655|BAC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0656|BANMEDICA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:54|amer_0657|BANVIDA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0658|BCI.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0659|BESALCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0660|BINT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0661|BLUMAR.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0662|BSANTANDER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0663|CALICHERAA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0664|CAMANCHACA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:55|amer_0665|CAP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0666|CCU.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0667|CEMENTOS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0668|CENCOSUD.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0669|CFMITNIPSA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0670|CGE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0671|CGEGAS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:56|amer_0672|CHILE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0673|CMPC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0674|COLBUN.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0675|COLO.COLO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0676|CONCHATORO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0677|COPEC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0678|CRISTALES.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:57|amer_0679|CRUZADOS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0680|CSCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0681|ECL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0682|EISA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0683|EMBONOR.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0684|ENAEX.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0685|ENELAM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:58|amer_0686|ENELCHILE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0687|ENELGXCH.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0688|ENJOY.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0689|ENLASA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0690|ENTEL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0691|EWJ.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0692|FALABELLA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:25:59|amer_0693|FORUS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0694|GOOGL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0695|HABITAT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0696|HF.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0697|IAM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0698|IANSA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:00|amer_0699|ILC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0700|INDISA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0701|INTC.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0702|INVERCAP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0703|INVERMAR.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0704|ITAUCORP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0705|IVV.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:01|amer_0706|IYW.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0707|LIPIGAS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0708|LTM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0709|MALLPLAZA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0710|MASISA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0711|MOLLER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0712|MSFT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:02|amer_0713|MULTIFOODS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0714|NITRATOS.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0715|NORTEGRAN.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0716|NUEVAPOLAR.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0717|ORO.BLANCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0718|OXIQUIM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:03|amer_0719|PARAUCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0720|PAZ.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0721|PEHUENCHE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0722|POTASIOS.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0723|PROVIDA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0724|PUCOBRE.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0725|PUERTO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:04|amer_0726|QUINENCO.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0727|RIPLEY.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0728|SALFACORP.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0729|SBUX.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0730|SCHWAGER.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0731|SECURITY.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:05|amer_0732|SIEMEL.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0734|SK.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0735|SM.CHILE.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0736|SM.CHILE.D.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0737|SMSAAM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0738|SMU.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0739|SONDA.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:06|amer_0740|SOQUICOM.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0741|SQM.A.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0742|SQM.B.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0743|TRICOT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0744|V.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0745|VAPORES.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0746|VSPT.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:07|amer_0747|ZOFRI.SN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:08|amer_0748|BHC.TO|106|202006|202006|93|199412|201803|95.39|2.36|8.66|3.62|7.01|0.67|8.58|11.35|3.08|51.39|-4.49|-21.98|2.45|0|10.43|-7.79|4.11|6|2.15|0.99|0.45|1.6|0|0|546398203|1223631400|2043027400|39487801700|7346999250|7354710000|15217869|20.7|-30.27|21700
2020-11-01 15:26:09|amer_0749|NTR.TO|130|202006|202006|103|199412|202009|25.79|26.26|3.93|1.58|3.39|1.09|3.08|0.95|0.47|0.5|1.99|5.54|1.99|4.67|9.22|2.45|2.85|5|1.12|0.64|0.88|0.42|0|0|344447760|1932408900|27556287500|43185977700|29715107439|29715112660|82459473|52.21|-20.01|22300
2020-11-01 15:26:10|amer_0750|OTEX.TO|99|202006|202006|88|199809|202009|57.78|49.22|3.49|4.41|3.61|3.66|3.13|2.8|0.36|1.05|-0.96|-1.13|1.49|1.66|5.32|3.13|4.82|7|2.67|0.65|0.89|0.92|0|0|428593853|2311857500|617857400|18719133400|15265449108|15327238920|34133028|56.28|2.18|14400
2020-11-01 15:26:11|amer_0751|SHOP.TO|27|202009|202009|0|202009|202009|647.38|647.38|21.87|57.53|20.82|49.43|14.03|20.08|0.01|0.12|-4.36|-1.9|0|0|-8.22|-2.07|7.29|7|0.34|0.31|0.47|1.74|0|0|1849959975|8192439500|302792800|158818574100|166006623618|167147447500|342847216|1361.69|237.86|5000
2020-11-01 15:26:12|amer_0752|TECK.B.TO|111|202009|202009|101|199412|202003|20.89|17.78|2.47|1.71|2.05|1.11|1.3|0.47|0.39|0.33|-0.52|7.31|1.94|1.08|6.81|-6.81|2.7|3|2|1.75|2.17|1.29|0|0|1276521292|403000000|32191000000|16994594000|9846562482|9844740000|54687976|18.54|-14.65|10100
2020-11-01 15:26:13|amer_0753|WCN.TO|91|202009|202009|45|200906|202009|43.2|139.59|4.84|5.77|3.85|5.02|3.25|4.08|0.87|0.71|0.58|0.67|0.73|0.72|4.84|1.74|3.92|6|0.42|0.91|0.24|0.87|0|0|127150007|1149796900|7128440700|41523747300|36374675520|36398411120|41763164|138.4|16.74|18204
2020-11-01 15:26:14|amer_0754|WEED.TO|42|202006|202006|-154|202106|198200|0|0|27.44|14.03|40.74|16.08|3.47|1.43|0.06|0.1|-12.13|1.08|0|0|-14.21|-2.42|3.19|1|2.04|3.04|8.74|1.26|0|0|580950198|2036771000|1508668000|5766466400|7079824304|6944241397|23372508|19.09|-43.61|4434
2020-11-01 15:26:15|amer_0755|WPM.TO|79|202006|202006|78|200103|202009|59.31|61.77|16.41|23.67|13.9|22.99|3.32|3.96|0.15|0.12|-3.68|-1.56|1.36|0.82|5.51|5.79|3.56|4|1.96|2.12|2.21|1.04|0|0|169755745|179944800|7675399800|30024964400|29351495065|29401243860|73017050|65.33|88|39
2020-11-01 15:26:16|amer_0756|AC.TO|54|202006|202006|50|200712|202006|28.78|92|0.41|0.44|0.2|0.3|9.32|2.28|9.39|4.94|-0.78|-5.73|0|0|-2.15|-16.86|6.27|4|2.32|3.07|1.37|2.93|0|0|2904814815|8644000000|12369000000|6095781700|4649781708|4267680000|80164066|15.69|-58.57|32903
2020-11-01 15:26:17|amer_0757|ACB.TO|52|202006|202006|11|201603|201812|368.6|26.37|74.38|3.93|51.91|2.16|4.44|0.35|0.29|0.25|-5.61|-28.63|0|0|-37.67|-75.08|2.88|1|3.19|5.52|-0.19|1.35|0|0|71516896|169245000|946380000|1091123900|753477940|688759860|13375321|6.2|-91.49|2380
2020-11-01 15:26:17|amer_0758|APHA.TO|36|202006|202006|15|201606|202003|110.87|48.42|30.56|3.1|27.89|3.03|3.15|1.02|0.1|0.23|-12.09|-4.64|0|0|0.35|-4.68|3.9|4|2.37|1.87|3.06|1.18|0|0|130195717|400019000|593558000|1895458100|0|0|0||0|1200
2020-11-01 15:26:18|amer_0759|ATZ.TO|22|202006|202006|12|201706|202006|36.33|74.72|2.39|2.22|2.4|2.43|8.56|6.65|0.6|0.57|1.76|-0.69|0|0|8.2|6.91|8|7|0.99|2.19|0.92|2.78|0|0|84600737|207254000|583530000|2012466900|0|0|0||0|3480
2020-11-01 15:26:18|amer_0760|BBU.UN.TO|25|202006|202006|14|201609|202003|91.4|34.71|0.55|0.75|0.13|0.07|1.39|1.38|1.04|1.22|-84.74|-100.23|0.7|0.82|0.34|-0.57|4.15|5|0.15|0.16|1.23|1.8|0|0|2240415414|4277247100|18641259000|40612448100|3263012724|3249600000|3194851|40.62|-21.95|67030
2020-11-01 15:26:19|amer_0761|BEP.UN.TO|82|202006|202006|76|200012|201912|386.15|115.64|30.68|10.86|13.19|3.32|1.29|1.91|1.26|3.69|-4.64|-0.43|7.97|3.89|1.7|-0.15|2.9|3|0.36|0.42|0.24|0.75|0|0|147998365|411063700|38958182800|42645844400|12823965000|12499998000|16641809|70|62.53|2600
2020-11-01 15:26:20|amer_0762|BPY.UN.TO|34|202006|202006|29|201303|202006|185.09|9.5|10.97|11.09|2.62|1.63|0.69|0.41|0|0|-2.73|5.25|6.29|11.08|7.03|0.85|2.45|3|0.16|0.37|0.72|2.49|0|0|1957968681|2089459800|9248249500|110742966300|14805351281|16119768000|21568023|16.03|-41.7|22000
2020-11-01 15:26:20|amer_0763|BTO.TO|50|202006|202006|39|201012|202009|66.88|15.75|4.74|4.72|4.3|4.65|1.8|3.03|0.19|0.21|0|0|0|0|0.88|18.07|4.5|7|1.33|0.45|1.59|2.59|0|0|143127714|857182400|2964020300|8963522700|9044578680|9176223960|35120119|8.67|103.67|4217
2020-11-01 15:26:21|amer_0764|BYD.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:21|amer_0765|CHP.UN.TO|28|202006|202006|25|201406|202009|5.69|12.42|7.72|8.08|1.95|3.1|2.07|1.24|0|0|-4.06|9.7|5.6|5.79|1.48|4.81|3.24|3|1.45|1.76|0.58|0.25|0|0|26789679|108339000|6293000|10419465900|3967444926|3967444926|6768677|12.78|-13.63|267
2020-11-01 15:26:22|amer_0766|CHR.TO|58|202006|202006|18|201603|202009|8.5|4.91|1.56|1.86|0.66|0.29|3.56|0.58|2.5|3.36|-6.14|-11.98|8.35|21.72|9.66|3.01|6.02|5|1.07|4.58|1.64|2.6|0|0|126908138|153410000|2676339000|2277195000|357726954|361542077|1455109|2.21|-71.15|4910
2020-11-01 15:26:23|amer_0767|CIGI.TO|110|202009|202009|98|199603|202009|30.43|42.97|0.66|1.15|0.4|0.97|4.12|5.01|1.5|1.98|0.05|-0.62|0.48|0.15|7.07|5.91|5.08|8|4.29|2.97|0.84|1.83|0|0|73609756|172905300|502317100|4777388900|3546693596|3540593100|7487552|88.67|-13.05|15250
2020-11-01 15:26:24|amer_0768|CJT.TO|58|202006|202006|38|201012|202006|272|215.01|1.97|5.93|1.41|4.83|4.45|13.37|1.16|1.83|1.2|0.51|3.12|0.49|2.08|-5.88|5.25|6|2.59|1.22|0.77|1.24|0|0|2811475|0|908900000|3380722900|2974522941|2975076000|12559207|190.71|104.89|1126
2020-11-01 15:26:25|amer_0769|CRON.TO|26|202006|202006|19|201512|202009|128.77|11.56|198.02|13.83|200.41|58.07|9.33|1.03|0.04|0|-3.33|0|0|0|43.53|39.43|2.15|1|0.8|1.39|3.93|0.14|0|0|527192596|1807197000|238157400|530878600|2340740016|2335314426|3781519|6.69|-44.79|631
2020-11-01 15:26:25|amer_0770|DGC.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:25|amer_0771|DIR.UN.TO|30|202006|202006|27|201312|202009|21.69|10.83|9.6|11.73|5.23|7.98|0.93|0.95|1.25|0.48|-3.66|-16.43|7.52|6.19|4.28|6|3.22|3|0.44|0.84|0.76|1.43|0|0|38003667|54737000|651000|2541877500|1726713534|1941022200|4612586|11.31|-13.64|75
2020-11-01 15:26:26|amer_0772|DRG.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:26|amer_0773|ECN.TO|19|202006|202006|15|201609|202006|43.63|141.77|26.48|5.64|11.87|3.68|0.89|1.29|0.97|0.8|34.87|0.2|1.47|1.98|-2.39|0.28|0|0|0.88|0.62|1.03|1.75|0|0|171665580|444133100|84795200|1900475100|1227779652|1243341682|2145473|5.06|10.26|570
2020-11-01 15:26:27|amer_0774|EDV.TO|77|202006|202006|68|200212|201912|18.05|73.14|2|4.46|1.74|2.63|1.08|5.56|0.19|1.16|-9.29|-1.84|3.46|0|4.05|-10.14|3.96|6|1.46|2.35|1.21|1.81|0|0|154873540|480462400|1945151900|6220821900|3679424580|3679424580|17682663|33.15|15.87|3777
2020-11-01 15:26:28|amer_0775|EFN.TO|37|202009|202009|26|201403|202009|131.73|100.73|23.42|9.09|6.43|2.68|1.26|1.51|2.85|2.92|7.17|9.35|2.71|1.62|0.52|0.55|3|3|4.44|1.6|1.14|1.53|0|0|51593222|75633000|2100055000|16191248100|4866614108|4864994212|9526594|11.08|5.38|2500
2020-11-01 15:26:28|amer_0776|EIF.TO|63|202006|202006|58|200603|202009|20.63|20.66|1.39|1.67|0.85|0.95|1.64|1.5|1.07|1.57|-2.44|-2.76|8.73|7.51|5.26|2.9|5.33|5|2.5|3.59|0.73|3.86|0|0|18064939|66181000|1093269000|2109410200|1060420179|1085499725|3645682|30.37|-19.59|4890
2020-11-01 15:26:29|amer_0777|ENGH.TO|99|202006|202006|91|199712|202009|25.9|39.12|3.02|7.37|4.41|7.45|3.22|7.59|0|0|11.23|0.27|12.48|0.74|12.81|21.94|5.29|9|0.4|1.01|0.64|1.34|0|0|84653968|228938000|45011000|3427090700|3654884739|3698920610|9233044|66.11|89.35|1680
2020-11-01 15:26:30|amer_0778|ERO.TO|15|202006|202006|10|201803|202009|798.95|109.77|4.5|4.75|3.83|4.75|8.38|12.88|1.73|1.92|-5.03|-0.71|0|0|10.62|5.09|6.36|7|0|0|2.57|2.64|0|0|36394964|70491300|416444400|1855539400|1675044180|1774636890|3308331|19.41|0.31|2138
2020-11-01 15:26:31|amer_0779|GOOS.TO|20|202006|202006|14|201703|202009|68.58|36.25|7.95|5.02|7.72|5.19|20.02|9.93|1|0.77|-0.33|-1.27|0|0|20.91|18.44|8.79|9|0.72|1.55|2.93|1.05|0|0|49476750|160100000|326700000|4915854600|4710747678|4708134431|14120862|42.77|-30.83|1219
2020-11-01 15:26:31|amer_0780|GRT.UN.TO|66|202006|202006|31|201212|202009|12.04|11.25|12.38|18.32|9.99|13.62|1.12|1.24|0.32|0.47|2.61|-11.58|5.18|3.73|5.57|8.16|3.17|3|0.52|0.57|0.26|1.09|0|0|186438505|617248000|3009000|5550877100|4469736096|4242672000|12709240|77.28|20.09|46
2020-11-01 15:26:32|amer_0781|H.TO|39|201809|201809|10|201609|201903|18.77|16.22|4.06|4.79|2.23|2.77|1.45|1.68|1.24|1.19|0|0|4|3.51|4.27|3.53|0|0|1.29|2.47|0.03|0.31|0|0|294500000|613000000|20475000000|29058801300|16815801328|16871363686|27082015|28.22|15.92|7500
2020-11-01 15:26:33|amer_0782|HEXO.TO|24|202003|202003|-154|202106|198200|0|0|61.08|6.75|51.44|3.12|2.96|0.71|0.14|0.14|-10.14|-26.58|0|0|-25.21|-64.45|2.82|1|3.79|2.92|3.74|0.4|0|0|76575474|95259000|319605000|374587400|389383362|239283234|1420852|0.81|-71.51|1260
2020-11-01 15:26:33|amer_0783|IMG.TO|96|202006|202006|84|199709|201809|52.37|64.93|3.71|1.28|4.03|1.59|1.49|0.76|0.29|0.18|-1.21|-1.04|1.05|0|2.47|-12.21|2.38|3|1.53|0.81|1.07|1.93|0|0|401555496|1144559600|3121352500|1939040000|2417541000|2433893000|8041976|5.11|17.25|4832
2020-11-01 15:26:34|amer_0784|IVN.TO|36|202006|202006|18|201512|202006|68.63|452.21|0|0|0|0|1.67|1.78|0|0|0|0|0|0|0|0|0|0|0.87|0.77|2.22|2.05|0|0|400358576|678588300|908499900|5046491200|5808758912|5804017648|6460140|4.84|52.79|750
2020-11-01 15:26:35|amer_0785|KL.TO|72|202006|202006|21|201506|202009|21.36|16.52|4.5|6.68|4.26|6|2.91|2.76|0.11|0|1.94|4.52|0.5|0.91|-9.81|24.57|4.12|7|2.09|0.36|0.56|1.44|0|0|136613608|733885200|7227924900|17200622300|17933669000|18022225000|66561697|65|8.8|1981
2020-11-01 15:26:36|amer_0786|KMP.UN.TO|78|202006|202006|19|201512|202009|10.73|7.18|12.28|13.12|5.82|6.61|1.18|1.08|1.88|0.98|-6.29|-5.66|4.16|3.87|2.46|7.7|2.59|3|0.81|1.49|0.53|1.12|0|0|14094108|2733000|7229000|3378206100|1710098880|1710098880|4492594|17.36|-16.04|662
2020-11-01 15:26:37|amer_0787|LUN.TO|75|202009|202009|68|200309|202009|224.09|28.45|2.98|2.27|2.9|1.95|1.16|1.07|0.09|0.08|3.07|0.3|1.86|2.02|2.29|1.1|3.21|3|3.82|0.86|2|1.64|0|0|445140923|297072200|6834528800|6256940700|5451338990|5457349117|18003929|7.43|18.8|11362
2020-11-01 15:26:38|amer_0788|MTY.TO|88|202006|202006|81|199912|202003|19.31|7.63|4.51|2.31|3.49|1.6|3.48|1.52|0.2|0.88|-0.03|5.64|1.11|1.95|17.14|-3.13|4.62|5|1.9|3.94|1.14|3.1|0|0|19116063|43843000|86509000|1312915200|0|0|0||0|2825
2020-11-01 15:26:39|amer_0789|NVU.UN.TO|90|202006|202006|20|201509|202009|23.94|12.48|10.25|12.09|4|6.27|1.01|1.2|1.4|1.13|-4.41|3.82|6.74|4.52|4.23|4.66|2.48|3|0.81|0.48|0.57|0.28|0|0|7446850|4096000|33740000|4838872900|2497417884|2497417884|8755694|36.02|21.23|937
2020-11-01 15:26:40|amer_0790|NWH.UN.TO|42|202006|202006|39|201012|202009|33.14|12.38|10.9|14.02|3.38|4.92|1.23|1.32|2.01|1.73|-17.33|-13.29|7.48|7.04|4.24|3.33|3.33|3|1.71|1.46|0.43|0.98|0|0|34383622|130612000|6840000|5196214400|1996272352|1996272352|4054716|11.36|-5.65|231
2020-11-01 15:26:41|amer_0791|NXE.TO|34|202006|202006|-154|202106|198200|0|0|0|0|0|0|4.03|5.33|0|0|0|0|0|0|0|0|0|0|1.22|3.39|2.59|2.45|0|0|58462603|75801700|271145000|970935700|870328767|846040965|1554824|2.31|34.3|42
2020-11-01 15:26:41|amer_0792|ONEX.TO|102|202006|202006|97|199512|202003|14.15|0.9|1.42|35.4|0.67|19.6|4.04|0.65|1.94|0.67|-13.86|0.89|1.25|0.67|2.5|-0.61|3.38|2|0.52|0.83|0.66|1.98|0|0|3039210904|977812600|232162200|10677359500|5754155220|5821200000|21483087|59.4|-25.88|429
2020-11-01 15:26:42|amer_0793|OSB.TO|106|202006|202006|103|199412|202009|51.22|220.87|1.17|1.76|0.8|1.41|2.05|3.39|1.05|0.96|5.64|3.65|6.83|1.91|6.24|0.69|3.61|5|3.85|0.66|1.33|3.56|0|0|136920458|27313200|1866857200|4045470400|3175545000|3175545000|9106500|39.35|24.68|2400
2020-11-01 15:26:43|amer_0794|PAAS.TO|99|202006|202006|63|200412|202009|70.86|203.93|5.21|4.78|5.49|4.92|2.43|2.76|0.03|0.08|1.95|0.85|1.64|0.58|-4.9|0.08|2.52|4|1.82|0.29|1.47|2.67|0|0|203537343|357210200|3343371900|8917786400|8994381000|9000888120|24063427|42.81|111.48|6800
2020-11-01 15:26:44|amer_0795|PBH.TO|94|202006|202006|45|200906|202009|42.11|55.24|1.05|1.31|0.72|0.98|3.19|3.71|0.93|1.02|1.66|3.2|4.98|2.25|2.59|3.26|5.01|7|2.19|1.47|0.4|1.4|0|0|5280476|14600000|840500000|5038898400|3759822000|3769875000|7430782|100.53|8.22|8707
2020-11-01 15:26:45|amer_0796|PD.TO|101|202009|202009|39|201006|202003|86.57|25.23|2.03|1.14|1.2|0.21|0.9|0.16|0.5|0.93|5.09|23.71|1.15|0|8.59|-2.82|2.7|3|2.14|0.35|2.88|4.32|0|0|184753847|177785000|2657148000|1409850200|227835166|227835000|338943|0.83|-46.84|4496
2020-11-01 15:26:46|amer_0797|RCH.TO|95|202006|202006|91|199709|202006|18.46|25.41|1.35|1.95|1.36|1.84|2.93|3.56|0.08|0.01|2.5|1.34|1.11|0.57|15.88|14.78|4.47|8|0.62|1.26|0.47|1.44|0|0|21200246|74491000|106622000|1901018700|0|0|0||0|2200
2020-11-01 15:26:47|amer_0798|SIA.TO|41|202006|202006|21|201503|202006|105.84|154.17|2.73|2.55|1.31|1.12|2.18|1.52|2.36|2.3|-2.09|6.39|6.43|8.36|-0.35|-0.28|1|1|1.42|1.59|0.44|1.35|0|0|26421756|178956000|1145974000|1707618900|750837920|750837920|3594718|11.2|-42.55|12263
2020-11-01 15:26:48|amer_0799|SMF.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:48|amer_0800|SMU.UN.TO|77|202006|202006|76|200109|202009|13.26|6.66|12.66|19.24|4.19|10.19|1.21|1.36|1.29|0.89|12.4|-13.79|5.33|4.21|4.65|10.45|3.48|3|0.98|1.03|0.19|1.64|0|0|2140772|9780000|52301000|3226355700|1776144360|1775900400|6909611|12.84|-3.57|
2020-11-01 15:26:49|amer_0801|SRU.UN.TO|84|202006|202006|21|201506|202009|17.76|31.02|13.1|10.71|6.46|4.23|1.22|0.79|1.78|1.13|2.87|3.79|5.85|9.25|4.17|1.12|2.67|3|0.78|1.1|0.38|1.72|0|0|39807893|532078000|2206000|8606111000|3398914000|3398914000|11521219|20|-39.42|342
2020-11-01 15:26:50|amer_0802|SSRM.TO|102|202006|202006|57|200606|202009|53.59|40|365.36|6.58|349.32|3.95|2.69|3.45|0.12|0.15|-8.95|-2.4|0|0|-4.05|4.19|2.65|5|2.66|1.74|1.78|2.45|0|0|240448724|643399300|1106434500|5036866600|5443134060|3063383750|31499738|24.85|52.96|1926
2020-11-01 15:26:51|amer_0803|TFII.TO|92|202009|202003|83|199912|202009|15.97|14.81|0.91|1|0.63|0.92|2.22|2.31|1.23|0.57|2.66|0.56|6.37|1.87|9.99|9.4|4.4|6|0.75|0.38|1.01|1.84|0|0|44443250|371923000|1912955000|6105454000|5198424000|4893191808|18481467|55.68|38.08|17150
2020-11-01 15:26:52|amer_0804|TOY.TO|25|202006|202006|21|201506|202009|33.89|72.9|2.08|1.37|2.1|1.45|7.1|3.01|0.2|0.42|-3.09|-5.79|0|0|30.31|3.68|8.65|9|0.32|0.86|0.96|3.52|0|0|151698627|561013100|179447700|2779208900|2931480000|2988960000|3488012|28.74|-31.26|1800
2020-11-01 15:26:53|amer_0805|TRST.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:53|amer_0806|TSGI.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:26:53|amer_0807|TXG.TO|74|202006|202006|15|201612|202009|202.45|73.97|2.93|1.93|6431.98|1.81|1.6|1.5|0.12|0.29|-6.49|1.28|0|0|-31.45|1.81|3.94|5|0.96|1.08|1.2|1.92|0|0|81962986|241585300|1140735800|1676233300|1610271929|1628740393|8849646|18.83|24.73|927
2020-11-01 15:26:54|amer_0808|UNS.TO|94|202006|202006|88|199712|201912|29.51|12.98|0.6|0.46|0.47|0.11|1.82|0.39|0.44|1.25|-0.29|9.57|1.7|6.49|8.96|-5.3|4.15|7|0.74|1.88|0.49|2.32|0|0|14398036|55910100|204623700|958374300|241607610|241607610|498912|5.7|-49.12|1326
2020-11-01 15:26:55|amer_0809|WCP.TO|75|202009|202009|33|201109|201912|28.91|46.08|5.98|1.95|3.67|0.93|1.27|1.45|0.34|1.7|-1.49|16.4|6.54|10.6|-2.28|-70.58|3.67|5|1.66|2.01|1.77|4.5|0|0|332056|0|2303505000|2142972100|988052120|987713320|7123026|2.42|-47.54|277
2020-11-01 15:26:56|amer_0810|WEF.TO|62|202006|202006|50|200703|201909|12.67|19.8|0.67|0.95|0.54|0.66|1.2|0.82|0.46|0.33|5.15|6.15|4.93|8.91|3.77|-9.67|3.9|1|0.38|0.86|1.06|2.71|0|0|17460113|2100000|406900000|531849200|378949172|378955131|907092|1.01|-17.6|2210
2020-11-01 15:26:57|amer_0811|WPK.TO|111|202009|202009|97|199606|202009|19.25|20.72|1.55|2.09|1.57|2.56|2.44|1.99|0.23|0|3.88|0.29|4.5|0.26|11.51|10.11|4.02|7|0.16|0.45|0.19|0.31|0|0|175857327|650433900|675496400|2347658700|2954250000|2954250000|3138318|45.45|5.17|2455
2020-11-01 15:26:58|amer_0812|X.TO|70|202006|202006|67|200312|202009|20.72|31.41|6.17|9.91|5.96|9.29|4.73|2.17|0.27|0.26|-0.62|2.68|3.71|1.96|19.16|5.47|3.04|2|0.58|0.51|0.89|0.79|0|0|334394614|269700000|87800000|8367570300|7700670266|7794638494|13821861|136.94|17.21|1287
2020-11-01 15:26:59|amer_0813|ZZZ.TO|24|202006|202006|17|201606|202009|18.16|18.46|1.81|1.29|1.64|1.11|3.44|2.4|0.67|0.69|4.58|7.39|3.1|3.91|9.07|8.13|6.9|7|2.83|4.28|1.11|2.81|0|0|28872591|99838000|328881000|840470800|731197806|731219740|1636937|19.94|-2.54|1483
2020-11-01 15:26:59|amer_0814|ADN.TO|59|202009|202009|43|200912|202009|16.27|11.86|3.99|3.83|3.08|3.11|1.11|0.96|0.5|0.38|5.82|6.88|6|7.14|5.87|1.77|3.47|4|0.17|0.25|0.65|1.19|0|0|11469271|7406000|93712000|370224100|271162125|274100125|145084|16.25|-3.63|78
2020-11-01 15:27:00|amer_0815|ALO.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:00|amer_0816|APR.UN.TO|19|202006|202006|13|201703|202006|13.65|10.65|11.23|10.35|3.96|4.89|1.05|1.01|1.72|1.05|-24.45|-13.8|7.83|8.06|3.4|-0.35|3.38|4|2.34|0.36|0.93|1.8|0|0|5625800|3754000|225000|761243100|375840087|375840087|842350|9.97|-11.65|
2020-11-01 15:27:01|amer_0817|APS.TO|90|202006|202006|4|200906|201006|6.33|3.05|3139.96|4927.42|3356.95|4018.2|23.31|6.43|3.24|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.56|4|0.12|0.49|1.04|1.09|0|0|20699998|112970100|1988400|582525300|606574665|606386250|204612|7.95|179.49|31
2020-11-01 15:27:02|amer_0818|ATH.TO|42|202006|202006|37|201012|202003|17.53|0.29|132.87|0.87|161.31|0.12|0.71|0.11|0.29|0.93|-0.25|-5.04|0|0|-10.59|-37.77|2.8|5|5.95|5.49|2.18|2.67|0|0|562333282|167442000|1001852000|496033800|68987802|68947242|59798|0.13|-78.57|173
2020-11-01 15:27:03|amer_0819|AUG.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:03|amer_0820|AUP.TO|85|202006|202006|3|201109|201206|13.07|13.54|495.38|5145.31|500.82|4815.39|4.3|6.63|0.09|0|-11.42|-10.37|0|0|-72.77|-71.44|1.98|1|0.33|0.19|1.46|1.27|0|0|61214473|405681000|8396600|2070120800|2210145050|2207615360|2282709|19.61|157.95|62
2020-11-01 15:27:04|amer_0821|AXR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:04|amer_0822|BLDP.TO|106|202006|202006|53|199709|201012|171.17|40.75|33.25|31.4|34.45|30.49|3.8|13.13|0.02|0|-3.86|-1.76|0|0|-17.62|-16.57|2.42|4|0.69|0.68|2.02|1.86|0|0|201648804|232521400|64461900|5017136700|5249658088|4904543752|30005124|20.12|164.48|703
2020-11-01 15:27:05|amer_0823|BLU.TO|79|202006|202006|51|200412|201709|19.62|74.9|1420.25|2554.06|1544.39|5650.36|8.82|1.12|-0.27|0|-1.76|-11.45|0|0|-229.35|-37.9|2.92|6|0.2|1.18|1.37|-1.58|0|0|32695344|100991900|127000|82771500|238145696|183410496|368299|3.04|-68.32|10
2020-11-01 15:27:06|amer_0824|BNP.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:06|amer_0825|BOS.TO|109|202006|202006|92|199709|202009|21.85|33.13|0.77|1.09|0.6|0.92|1.61|2.32|0.47|0.54|2.17|0.96|2.31|1.44|2.62|4.81|3.56|7|0.68|2.94|0.15|2.19|0|0|9107303|41167800|108621900|563197100|521341380|473395260|1852132|19.38|117.47|1232
2020-11-01 15:27:08|amer_0826|BRE.TO|68|202006|202006|29|201303|202006|114.44|18.11|4.88|4.17|4.52|3.63|26.02|58.03|-2.89|-2.3|11.94|14.89|9.55|10.54|7.72|34.79|6.7|7|0.39|0.19|0.66|2.35|0|0|3766779|9418000|0|185428800|121488759|164115315|182981|12.81|-9.83|
2020-11-01 15:27:09|amer_0827|BTB.UN.TO|58|202006|202006|41|201006|202009|10.37|4.51|8.57|7.63|1.98|1.89|0.88|0.54|2.56|1.65|-10.45|8.36|11.53|12.67|2.43|4.52|3.45|3|2.92|8.13|0.81|1.97|0|0|4503150|1820000|263000|743706200|183440240|183028520|529377|2.92|-42.17|78
2020-11-01 15:27:10|amer_0828|CGO.TO|96|202006|202006|92|199706|202006|19.26|9.83|2.6|2.57|0.61|0.51|1.49|1.65|3.72|4.25|-11.46|18.93|1.46|2.42|1.68|2.08|3.42|6|0.28|0.1|0.74|0.14|0|0|105093587|406113000|2159257000|6026339000|0|0|0||0|3151
2020-11-01 15:27:11|amer_0829|CHW.TO|54|202006|202006|36|201103|202003|15.02|5.77|5.26|8.62|1.81|1.03|1.52|0.84|1.81|5.69|-6.64|-10.89|7.91|13.42|2.24|-1.39|5.38|6|1.09|2.81|0.84|3.44|13094031|10194000|9626556|13322000|4677000|823953000|97710000|97752000|103969|6|-39.46|103
2020-11-01 15:27:12|amer_0830|CLIQ.TO|58|202006|202006|55|200612|202009|31.95|30.86|0.76|0.3|0.53|0.21|1.25|1.89|0.48|0.82|-6.87|-97.37|6.95|0|-4.53|5.96|6.18|8|2.8|1.43|0.49|2.12|0|0|8707774|9159000|283656000|238940200|173011248|197258976|551927|4.32|-17.74|2264
2020-11-01 15:27:12|amer_0831|CLR.TO|72|202006|202006|69|200306|202009|35.67|300|5.61|1.57|4.37|0.72|2.87|2.73|1.56|3.31|-2.29|-12.75|5.01|3.33|-8.71|0.23|5.79|5|0.45|0.44|0.39|0.05|0|0|57858549|20664000|241932000|860702600|390888600|400221600|191634|6|4.84|1845
2020-11-01 15:27:13|amer_0832|CWX.TO|58|202006|202006|43|200912|202009|18.42|23.45|0.49|0.62|0.28|0.38|1.38|1.62|1.07|1.04|0.92|15.94|10.95|7.94|4.9|3.36|5.78|6|0.67|0.1|1.19|2.07|0|0|3619235|4316000|211960000|863148000|529343960|529301800|1734122|6.8|51.78|1152
2020-11-01 15:27:14|amer_0833|DHX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:14|amer_0834|DII.B.TO|108|202006|202006|88|199606|201806|27.19|24.24|0.68|0.24|0.52|0.11|1.29|0.61|0.71|0.9|3.67|28.86|5.63|0|5.76|-5.04|3.97|7|1.29|0.72|0.7|6.13|0|0|34753780|71049800|423508900|885069300|385633747|390271356|2033896|11.87|30.58|8900
2020-11-01 15:27:15|amer_0835|EFR.TO|78|202006|202006|4|201206|201306|2.26|1.94|11.77|104.2|10.85|88.17|1.3|1.44|0.1|0.11|-10.9|-21.32|0|0|-25.58|-19.65|3.39|2|0.78|1.82|2.86|1.23|0|0|13501185|38671400|148940200|266615100|267587034|227156616|654785|2.22|-12.59|95
2020-11-01 15:27:16|amer_0836|EQB.TO|65|202006|202006|62|200503|202009|8.81|6.88|2.92|2.44|3.76|2.46|1.4|0.88|0.24|0.33|-1.76|-7.24|1.64|1.94|13.08|11.55|0|0|1.37|1.43|0.9|1.96|6343941938|15608737000|306887923|569688000|29076000|1265303200|1262060157|1265822166|2443982|75.09|-27.22|900
2020-11-01 15:27:17|amer_0837|ET.TO|61|202006|202006|58|200603|202009|17.83|15.91|3.6|2.06|3.84|2.32|4.9|3.1|0.06|0|5.17|12.6|3.68|4.59|27.83|18.2|7.28|9|0.57|1.25|0.29|1.13|0|0|112801070|102035000|74571000|799812800|899106769|899809438|271669|11.77|-33.35|1701
2020-11-01 15:27:18|amer_0838|EXF.TO|84|202006|202006|78|200006|201912|120.79|41.84|2.43|0.84|2.82|0.73|1.72|1.16|0.03|0.21|0.98|-2.4|0|0|-5.58|-4.8|5.46|9|0.76|0.2|1.46|1.32|0|0|77309333|44129000|66029400|265984900|0|0|0||0|1900
2020-11-01 15:27:19|amer_0839|FEC.TO|73|202006|202006|10|201709|202003|2.94|0.77|1.03|0.3|0.64|0.16|0.86|0.21|0.46|0.47|30.68|47.73|6.25|38.5|3.93|-31.15|4.06|2|30.86|9.4|0.81|2.91|0|0|359524186|349793300|1151058800|381942300|207024498|206474319|272126|2.13|-83.39|1160
2020-11-01 15:27:20|amer_0840|GCM.TO|73|202006|202006|19|201503|201912|2.83|6.59|1.1|0.78|0.44|0.74|24.64|2.09|0.18|0.49|0|0|0|0|-11.06|-49.66|3.75|8|0.76|1.86|1.72|2.01|0|0|16707136|125412700|265694600|370892200|387580050|384594903|2882270|6.27|46.52|3024
2020-11-01 15:27:21|amer_0841|GS.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:21|amer_0842|GSV.TO|57|202006|202006|-154|202106|198200|0|0|52525.41|75650.94|51230.81|69179|2.35|1.4|0.01|0|0|0|0|0|-16.59|-5.9|0|0|0.13|0.45|0.56|1.6|0|0|11989911|11977400|227032400|318944400|330921780|297692850|297830|1.05|-2.78|15
2020-11-01 15:27:22|amer_0843|GSY.TO|102|202006|202006|97|199606|202009|14.67|12.46|1.27|2.77|0.91|1.64|1.62|2.76|0.76|2.49|-1.56|2.32|2.45|2.54|6.38|6.92|6.27|8|1.17|3.11|0.84|2.53|0|0|19496863|54765000|117559000|1799622800|913189010|1029095530|5927991|65.41|15.93|2027
2020-11-01 15:27:23|amer_0844|HDI.TO|62|202006|202006|36|201109|202009|12.7|14.77|0.47|0.5|0.37|0.43|1.5|1.65|0.33|0.45|-0.33|1.4|1.53|1.38|4.22|8.32|6.78|8|0.59|0.7|0.7|2.53|0|0|2849724|55404000|119821000|596053400|511882434|516125778|1624009|24.22|112|1351
2020-11-01 15:27:24|amer_0845|HLF.TO|110|202006|202006|97|199606|202009|24.79|17.85|0.59|0.61|0.34|0.25|1.62|0.75|1.41|1.22|1.55|5.08|2.81|2.35|4.56|2.03|4.55|7|1.69|6.05|0.55|0.85|0|0|6058643|34619500|166020600|711105600|283916220|285781248|214365|8.52|-22.6|1167
2020-11-01 15:27:25|amer_0846|HOT.UN.TO|31|202006|202006|23|201403|201912|258.78|496.8|4.22|4.11|1.58|0.66|1.03|0.38|1.56|1.47|-34.82|-62.48|12.5|33.5|0.81|-4.99|3.11|2|0.61|0.32|0.87|3.49|0|0|27595163|37028500|1552785500|1225519800|196127635|197545785|411209|2.51|-62.96|16
2020-11-01 15:27:25|amer_0847|IBG.TO|62|202006|202006|59|200512|202009|15.02|11.29|1|0.62|0.45|0.52|3.41|4|-6.86|1.72|4.15|3.53|10.33|0|2.28|12.38|8.04|9|0.52|0.93|0.95|1.88|0|0|7561319|13491000|81857000|294814600|204309600|246852300|199243|6.54|37.95|2779
2020-11-01 15:27:26|amer_0848|INO.UN.TO|28|202006|202006|25|201406|202009|10.26|3.67|8.94|9.71|6.16|6.08|0.85|0.6|0.41|0.49|-0.91|-9.92|8.85|10.99|8.33|11.58|2.76|3|0.17|0.27|0.29|2.37|0|0|23686800|57881000|0|330366400|213053443|213053443|332373|7.51|-30.39|1
2020-11-01 15:27:27|amer_0849|IPLP.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:27|amer_0850|JWEL.TO|18|202006|202006|10|201803|202009|124.19|52.7|3.57|4.94|3.05|4.6|4.04|6.06|0.24|0.59|-23.35|-15.02|1.46|1.06|-1.04|7.47|6.31|7|0.58|0.74|0.47|0.72|0|0|6074867|6796000|68540000|1828846500|1671888528|1736089776|3765810|42.16|81.18|866
2020-11-01 15:27:27|amer_0851|KBL.TO|58|202006|202006|39|201012|202009|35.78|57.81|2.05|1.58|1.86|1.3|2.74|1.57|0.17|0.3|-4.47|-25.93|3.54|4.32|8.71|1.99|8.29|9|1.41|5.51|0.46|1.55|0|0|4343718|3183000|214569000|347505100|294272100|294896475|294441|27.75|-23.62|2700
2020-11-01 15:27:28|amer_0852|KPT.TO|31|202006|202006|-154|202106|198200|0|0|1406.45|1908.57|1397.98|1899.93|1.05|1.73|0|0|4.6|4.46|5.96|5.45|-7.57|-1.5|0|0|0.7|0.11|0.83|0.62|0|0|0|0|0|127971400|127971360|127902720|240185|13.2|40.47|
2020-11-01 15:27:29|amer_0853|KWH.UN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:29|amer_0854|LAC.TO|50|202006|202006|28|201309|202009|32.56|25.82|107.1|68.29|106.04|72.2|3.48|6.98|0.27|0.75|-22.65|-35.16|0|0|-21.1|27.01|1|1|0.87|2.97|2.49|2.04|0|0|25350665|67899200|298157700|1515855000|1372335020|1365718840|10757042|15.14|245.01|38
2020-11-01 15:27:30|amer_0855|LGO.TO|74|202006|202006|42|200906|201912|12.54|13.56|4.49|4.28|3.38|4.63|4|2.03|0.67|0.11|-30.79|-3.37|0|0|-17.45|-5.09|4.2|3|0.15|0.06|2.45|2.22|0|0|25456215|106815100|194399000|547196000|620159100|619435300|297967|1.1|-33.99|379
2020-11-01 15:27:31|amer_0856|MAL.TO|110|202006|202006|95|199612|202009|14.92|7.84|1|0.51|0.67|0.45|1.33|0.48|0.67|0.09|2.62|5.88|2.19|6.16|3.9|5.75|2.93|5|0.17|0.05|1.32|1.87|0|0|11960442|61730000|474232000|411876100|396889218|396787600|263863|6.82|-54.84|4200
2020-11-01 15:27:32|amer_0857|MENEF.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:32|amer_0858|MI.UN.TO|9|202006|202006|6|201903|202009|27.43|8.58|10.92|10.45|5.41|5.1|1349.43|0.85|1.05|0.77|-30.01|-36.33|2.08|2.42|6.57|7.55|3|3|0.31|0.74|0.47|0.91|0|0|14552222|6889000|0|1257276300|663103344|663103344|4073997|18.28|-19.19|226
2020-11-01 15:27:32|amer_0859|MPVD.TO|104|202006|202006|74|200003|201809|134.45|75.59|252538|2.29|257061.23|0.39|3.3|0.32|0.22|1.61|0|0|0|0|-7.13|-27.3|3.08|1|0.23|0.07|0.88|3|0|0|13878480|16777000|661902000|501950200|86271175|86261458|31885|0.41|-67.19|10
2020-11-01 15:27:33|amer_0860|MRG.UN.TO|38|202009|202009|34|201203|202009|7.54|2.79|8.08|8.03|2|2.27|0.6|0.43|1.61|1.03|-15.55|-13|4.94|4.81|6.9|5.7|2.94|3|0.27|0.16|0.66|1.44|0|0|19779057|34615000|859883000|1959513800|565637750|565478250|712425|14.5|-26.42|
2020-11-01 15:27:34|amer_0861|MRT.UN.TO|86|202006|202006|81|199912|202003|22.27|25.14|7.19|6.31|3.28|0.99|0.88|0.2|1.14|1.03|6.52|16.14|8.14|17.84|4.29|-7.04|3.36|3|0.86|2.6|0.54|2.48|0|0|15003060|6257000|283000|1616696900|264750906|262275420|323070|4.26|-59.4|10
2020-11-01 15:27:35|amer_0862|NEO.TO|14|202006|202006|10|201712|202006|23.36|24.98|0.75|0.63|0.94|0.86|0.95|0.83|0|0|8.72|9.04|3.98|3.72|4.58|-13.01|6.33|6|0.13|0.05|0.81|1.83|0|0|105926700|107467900|100526200|298503800|404072094|404529618|68649|10.74|1.32|1853
2020-11-01 15:27:36|amer_0863|NEPT.TO|78|202006|202006|34|201003|201809|151.21|26.26|8.38|6.35|8.21|5.83|5.5|2.01|0.76|0.02|0|0|0|0|-31.09|-48.73|3.08|2|0.61|3.64|0.8|3.38|0|0|11102011|25527400|64112500|292316100|363144372|289277856|646046|2.82|-38.59|165
2020-11-01 15:27:36|amer_0864|NOA.TO|57|202009|202009|54|200703|202009|57.09|5.49|0.8|0.91|0.53|0.51|1.48|1.06|1.36|1.6|5.07|8.11|1.71|1.85|0.73|8.95|4.08|5|1.21|2.74|1.59|1.99|0|0|26857727|40331000|649441000|594144700|252709692|287226696|619241|8.67|-42.26|1058
2020-11-01 15:27:37|amer_0865|OSK.TO|34|202006|202006|-154|202106|198200|0|0|0|0|0|0|1.29|1.69|0|0|0|0|0|0|0|0|0|0|1.17|1.7|0.98|2.68|0|0|74991280|368219000|548938000|946408600|1182361554|1026623443|5280725|3.47|10.77|166
2020-11-01 15:27:38|amer_0866|PBL.TO|58|202006|202006|55|200612|202009|23.18|26.65|1.82|1.42|1.52|1.15|2.82|3.48|1.25|1.02|-1.7|-0.12|6.05|0.91|6.19|6.62|6.18|7|0.07|0.02|0.14|0.12|0|0|6256721|11706000|98238000|571399000|450931963|458006661|86903|17.59|-11.08|1833
2020-11-01 15:27:39|amer_0867|PHO.TO|78|202006|202006|42|201003|202009|15.02|14.1|6.93|2.09|6.13|2.9|7.31|2.5|-0.24|0|-7.27|0.46|21.48|0|-91.57|22.03|6.2|9|0.05|0.28|0.95|1.71|0|0|10442979|41057000|6587000|106415000|147472041|148349343|201118|1.41|50|103
2020-11-01 15:27:39|amer_0868|PIF.TO|76|202006|202006|13|201706|202009|78.01|7.89|13.78|4.02|6.53|2.16|1.35|0.76|0.95|0.91|-32.57|-30.67|5.55|5.91|-6.5|5.43|3.21|4|0.36|2|0.37|1.29|0|0|30747449|65882200|487905300|405147800|214390995|214390995|682692|13.65|0.37|128
2020-11-01 15:27:40|amer_0869|PL.TO|16|202006|202006|3|201903|201912|162.76|251.25|1.97|1.39|1.04|0.46|1.92|1.31|4.06|2.39|1.65|8.92|6.39|6.41|-1.36|-2.16|6.73|6|0.55|0.56|0.79|1.87|0|0|14124692|19845000|444715000|587183700|195153660|195150150|631696|5.85|-45.58|447
2020-11-01 15:27:41|amer_0870|PLC.TO|54|202006|202006|51|200712|202009|35.58|87.3|2.74|3.42|2.03|2.78|4.03|1.48|1.21|0.41|4.4|-2.48|5.96|1.66|11.37|1.35|4.8|6|0.46|1.91|0.38|2.53|0|0|7351796|34334000|233036400|1003375500|811346250|819420250|2337372|27.5|6.42|1827
2020-11-01 15:27:42|amer_0871|PONY.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:42|amer_0872|PSN.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:42|amer_0873|PZA.TO|58|202006|202006|31|201212|202009|16.01|10.18|10.09|7.46|11.5|7.85|1.09|0.72|0.14|0.16|6.59|9.5|6.68|8.72|7.06|7.9|7.1|8|0.44|1.07|0.98|1.27|0|0|4148872|2634000|0|249844600|205563640|268680455|359883|8.35|-17.17|5325
2020-11-01 15:27:43|amer_0874|QTRH.TO|86|202006|202006|73|200206|202009|43.87|8.55|8.7|0.6|9.69|1.7|3.86|0.73|0.05|0.03|2.77|2.13|3.27|2.08|-16.84|8.46|3.62|6|1.07|0.12|1.22|0.59|0|0|84789700|143066000|6847000|73415300|213957540|214016400|306920|1.8|3.41|378
2020-11-01 15:27:44|amer_0875|RAY.A.TO|25|202006|202006|21|201506|202009|72.42|34.82|4.22|2.76|3.31|1.6|3.56|1.58|0.38|1.36|-10.4|9.51|3.12|4.98|4.7|1.81|6.44|7|1.45|1.23|0.31|1.39|0|0|3900476|6393000|74263000|802202600|435606624|436011552|414191|5.92|-21.3|1137
2020-11-01 15:27:44|amer_0876|REAL.TO|19|202006|202006|7|201812|202009|54.68|44.99|1.95|3.11|2.2|3.92|4.53|8.43|0.03|0|-2.54|1.38|0|0|-1.56|20.66|8.14|9|0.7|0.73|1.49|0.94|0|0|86152313|149479700|15795200|2046386500|2190994830|2307655650|12667153|25.95|135.05|665
2020-11-01 15:27:45|amer_0877|RME.TO|50|202006|202006|43|200912|202009|12.81|58.22|0.24|0.19|0.21|0.13|1.22|0.55|0.32|0.22|2.14|8.3|4.24|5.25|1.85|0.86|5.94|5|1.64|0|0.59|1.81|0|0|16251147|6401000|77265000|134486700|100906680|101116280|73599|5.24|-25.64|755
2020-11-01 15:27:45|amer_0878|ROOT.TO|17|202006|202006|9|201709|201912|44.67|94.5|1.04|0.56|0.7|0.16|1.18|0.31|0.62|0.77|-1.5|1.65|0|0|-2.15|-18.52|8.33|8|0.63|0.41|3.3|3.27|0|0|3637286|7918000|141975000|145187000|43886024|43828408|24948|1.04|-32.65|2525
2020-11-01 15:27:46|amer_0879|SBB.TO|74|202006|202006|11|200512|200809|37.23|16.63|428.31|185.88|344.2|228.31|2.11|1.66|0|0|-23.52|-34.46|0|0|-3.99|4|0|0|0.32|0.48|1.42|2.47|0|0|44292134|75402000|429736000|765036400|840438354|789744708|2401841|2.58|57.53|26
2020-11-01 15:27:47|amer_0880|SGY.TO|86|202006|202006|60|199912|201412|28.57|10.11|3.28|1.54|2.57|0.21|3.11|36.81|3.22|223.55|6.91|21.42|11.5|50|3.92|-96.44|3.24|2|1.69|1.38|1.46|3.96|0|0|2284193|1869000|725955000|438443700|61987747|61987747|98895|0.185|-83.63|76
2020-11-01 15:27:48|amer_0881|SOT.UN.TO|30|202006|202006|22|201503|202009|10.38|7.14|8.38|6.16|2.37|1.32|0.8|0.4|1.72|1.64|-24.56|26.72|10.03|11.22|3.77|1.73|3.3|3|1.91|0.37|0.84|1.44|0|0|5657567|11354000|0|1217351800|241244824|260602324|559054|3.56|-42.97|
2020-11-01 15:27:48|amer_0882|SOX.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:27:48|amer_0883|SVM.TO|72|202006|202006|56|200609|202009|29.79|32.38|5.54|7.34|5.98|7.84|5.05|3.07|0|0|0.91|-0.35|1.42|0.35|9.55|8.42|4.81|5|0.97|1.21|2.22|1.37|0|0|96790251|243614600|404572700|1528823400|1674885577|1695344306|6776782|9.61|94.89|1196
2020-11-01 15:27:49|amer_0884|TCW.TO|94|202006|202006|80|199806|201806|25.67|27.18|1.9|0.56|1.69|0.63|2.48|0.55|0.27|0|7.09|16.45|2.31|0|6.39|-30.85|2.95|1|1.58|1.8|1.43|3.28|0|0|39681060|26427000|473506000|276003400|302430450|306371500|540866|1.15|-8|1447
2020-11-01 15:27:50|amer_0885|TGO.TO|62|202006|202006|10|201112|201406|227.11|34|2.1|2.82|2.78|2.36|2.09|2.44|0.46|0.65|-4.43|-8.58|0|0|-6.83|-7.78|6.39|6|0.11|0.15|0.69|1.17|0|0|7923268|9296000|59630000|131972000|111615960|111522300|52400|6.69|-32.57|149
2020-11-01 15:27:51|amer_0886|TGOD.TO|14|202006|202006|-154|202106|198200|0|0|21.27|8.64|19.51|5.71|4.43|0.44|0.05|0.18|-23.36|-37.68|0|0|-55.89|-80.19|2|2|2.76|4.07|3.46|1.9|0|0|97760283|18777000|208807000|112451400|107304904|84110117|218574|0.245|-87.93|313
2020-11-01 15:27:52|amer_0887|TGZ.TO|38|202006|202006|27|201209|201906|14.48|65.38|1.54|4.49|1.3|2.82|0.9|2.09|0.11|0.43|-4.28|-13.03|0|0|3.16|-0.43|4.34|5|0.67|1.14|0.77|1.47|0|0|61579134|67930700|1902916100|2885703200|2352452544|2419218360|5748896|14.04|171.12|2600
2020-11-01 15:27:52|amer_0888|TMD.TO|51|202006|202006|44|200909|202009|23.25|9.25|0|0|0|0|16.1|27.5|0.79|0.79|0|0|0|0|0|0|0|0|0.88|0.94|3.22|3.11|0|0|12602296|39180500|601300|41341400|78263328|58334304|49244|0.96|-25|10
2020-11-01 15:27:53|amer_0889|TMR.TO|25|202006|202006|1|201909|201912|202|182|3.99|1.17|2.85|0.62|0.96|0.51|0.28|0.52|-8.76|-15.86|0|0|-24.9|-87.63|2.2|4|0.32|0.06|1.71|7.84|0|0|37522000|45600000|393100000|291052700|168052686|160089000|197285|1.29|-72.03|286
2020-11-01 15:27:54|amer_0890|TNT.UN.TO|32|202006|202006|27|201312|202009|9.93|14.05|10.16|10.21|3.41|3.73|1.1|0.92|1.68|1.56|-25.26|-32.74|9.73|10.4|4.69|2.76|3.29|3|0.13|0.33|0.66|1.83|0|0|9815966|34512000|0|1276228600|488334617|488334617|1022154|5.71|-19.05|
2020-11-01 15:27:54|amer_0891|TOT.TO|90|202006|202006|86|199812|202006|20.18|9.82|1.72|0.63|1.41|0.19|1.56|0.2|0.41|0.48|3.62|19.45|3.17|10.57|10.84|-2.67|3.84|2|0.66|1.06|1.1|2.5|0|0|19255511|21097000|681582000|331159900|102334551|102333870|88042|2.27|-67.01|1976
2020-11-01 15:27:55|amer_0892|TRL.TO|21|202006|202006|1|201912|202003|27.95|23.62|15.29|0.99|11.12|0.08|337.96|32.37|-6.4|-8.33|-218.78|-390.66|0.69|0|-4.26|-1.95|8.45|8|0.16|0|0.26|-0.06|0|0|68267971|93435700|682373900|821244000|67127874|65579184|67941|1.14|-44.9|1860
2020-11-01 15:27:56|amer_0893|TRZ.TO|111|202006|202006|90|199606|201812|13.77|34.18|0.06|0.2|0.17|0.09|1.64|0.57|0.32|2.53|-1.73|-77.9|0.43|0|5.26|-30.67|5.21|4|0.35|0.3|1.11|1.87|0|0|392183211|576431000|1077369000|385636000|175524015|175523550|1316657|4.65|-68.54|5180
2020-11-01 15:27:57|amer_0894|TSU.TO|18|202006|202006|11|201712|202009|38.62|33.24|1.6|5.25|1.84|4.76|1.74|3.23|0.25|0.11|-32.68|-19.2|0|0|3.22|9.7|0|0|0.34|0.62|-388.7|1.29|8802200|11987000|110826800|99165000|13872000|800618300|870289275|819388425|1587918|84.75|175.6|159
2020-11-01 15:27:58|amer_0895|TWM.TO|20|202006|202006|13|201609|201912|60.36|30|3.09|1.29|2|0.34|1.18|0.66|0.7|2.14|-14.9|-31.5|3.52|5.06|1.63|-3.73|2.59|2|0.48|0.73|0.99|2.71|0|0|11912132|12744000|1587849000|1123131300|267346270|274204260|263040|0.79|-39.13|280
2020-11-01 15:27:58|amer_0896|USA.TO|76|202006|202006|15|200912|201309|14.61|29.36|15.8|8.64|16.01|6.24|1.68|2.01|0.2|0.13|-10.23|-15.93|0|0|-14.25|-20.54|2.96|1|0.51|1.2|2|2.55|0|0|13907808|23086500|306388600|426234300|407913948|354548610|2155835|3.51|9.09|629
2020-11-01 15:27:59|amer_0897|VFF.TO|64|202006|202006|48|200712|201912|26.3|110.33|0.99|2.2|0.7|1.58|1.2|2.11|1.39|0.25|0.54|-10.01|1.94|0|1.8|-6.4|3.72|1|0.79|2.98|1.98|2.16|0|0|6165908|13066600|88610800|433372500|399008390|340850950|3668328|6.05|-47.78|1000
2020-11-01 15:28:00|amer_0898|VLE.TO|64|202006|202006|28|200806|201506|15.79|29.98|4.62|-1.14|13.99|2.01|1.19|0.34|0.35|0|-13.4|0|0|0|-19.03|-4.71|3.05|2|0.42|0.49|1.3|3.61|0|0|16066877|41610300|49196500|-14768900|26841350|26841350|22599|0.31|-90.12|82
2020-11-01 15:28:01|amer_0899|VMD.TO|14|202006|202006|11|201712|202009|19.85|11.73|2.87|3.17|2.96|3.29|5.05|4.65|0.08|0.12|0.24|-0.46|0|0|27.85|49.7|9.56|9|0.69|0.26|0.09|1.05|0|0|14332791|40569700|75230100|422487600|451407495|471404010|2308895|11.55|26.37|418
2020-11-01 15:28:01|amer_0900|VNR.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:01|amer_0901|WDO.TO|101|202006|202006|97|199606|202009|87.1|34.92|2.41|8.51|2.47|8.86|1.88|7.35|0.07|0|-1.42|-0.98|0.19|0|0.54|25.02|3.81|8|0.25|0.79|0.68|1.79|0|0|10303836|66733000|242898000|1679240000|1752258000|1790345100|6164737|12.57|95.24|301
2020-11-01 15:28:03|amer_0902|WPRT.TO|92|202006|202006|1|201912|202003|367.55|215.11|11738.15|1.11|7606.4|0.89|5.44|2.81|0.37|0.71|-9.03|-15.33|0|0|-49.2|-4.97|4.14|6|2|2.02|1.35|2.85|0|0|69406766|39505800|97267800|334196800|298131132|318985666|619010|2.18|-23.33|1294
2020-11-01 15:28:04|amer_0903|XAU.TO|32|202006|202006|8|201712|201912|40.29|5.3|0.46|0.26|0.54|0.33|18.53|1.01|0|0.01|0|0|0|0|-0.67|-2.04|2.61|4|0.58|0.35|1.59|-2.32|0|0|30675406|33435600|4589000|148138200|180098400|189649440|180075|2.4|5.65|77
2020-11-01 15:28:04|amer_0904|XTC.TO|107|202006|202006|98|199603|202009|20.53|11.15|1.06|0.54|1.06|0.61|1.61|0.79|0.11|0.07|3.37|9.23|2.65|5.7|9.35|6.67|4.14|6|0.93|0.99|0.38|1.61|0|0|19188380|47442000|131009000|237823900|261558948|261561580|368789|6.58|-13.07|5358
2020-11-01 15:28:06|amer_0905|Y.TO|36|202006|202006|31|201212|202009|4.32|3.31|0.91|0.89|0.77|0.99|1.97|12.55|0.28|3.98|0|0|0|0|1.07|99.79|6.13|8|3.14|0.04|1.36|2.02|0|0|105954576|98766000|21447000|315460400|314443360|367364480|98693|11.2|37.53|800
2020-11-01 15:28:06|amer_0906|CNNX.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:06|amer_0907|CURA.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:07|amer_0908|CWEB.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:07|amer_0909|FIRE.TO|92|202006|202006|-154|202106|198200|0|0|17.62|4.7|3750968.36|1.19|62.99|0.49|0.4|1.14|-9.72|-27.82|0|0|-344.71|-44.45|3.58|2|1.31|2.11|-0.68|0.99|0|0|9929280|28419000|207957000|186711100|64627106|48098516|138680|0.135|-89.69|400
2020-11-01 15:28:08|amer_0910|HMMJ.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|9.92|14.47|0|0|0|0|0|0|2.29|1.09|0|0|0|0|0|0|0|0|521541|5.72|-55.71|
2020-11-01 15:28:08|amer_0911|HUGE.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:08|amer_0912|LABS.V|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:08|amer_0913|OILS.CN|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:08|amer_0916|HYG.TO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-01 15:28:09|pink_usa_0000|EDCFF|38|202006|202006|21|201506|202009|21.72|1.5|1.47|0.49|1.05|0.35|5.25|0.41|6.28|0.36|0|0|0|0|6.92|19.3|3.66|5|0|0|-11.81|2.64|0|0|21253637|33896000|225503800|94631400|68303471|68303471|149|0.0973|-45.94|301
2020-11-01 15:28:09|pink_usa_0001|CMWAY|0||202006|44|200909|202009|14.6|13.01|11.16|11.1|5.38|5.51|2.28|1.64|3.36|2.6|5.15|13.24|5.6|4.18|2.63|3.47|0|0|0|0|1|1.13|276860394145|470827679300|22393168119|39773941200|3849246200|170195294000|81377801868|0|891262|45.87|-16.61|43585
2020-11-01 15:28:10|pink_usa_0002|WEBNF|83|200809|202003|44|200909|202009|13.58|13.46|11.33|10.21|4.61|3.11|1.74|1.05|3.49|3.13|7.72|19.11|6.66|9.86|3.06|1.77|0|0|0|0|1.18|1.37|209748823381|359515910000|16543165306|28256401200|2571847500|146174789200|43866448941|24131162946|2921|12.154|-39.14|34199
2020-11-01 15:28:11|pink_usa_0003|MQBKY|0||202003|48|200809|202009|13.87|16.77|24.92|28.57|6.5|7.87|1.62|2.4|8.08|7.43|8.98|-88.05|4.72|3.42|1.66|1.96|0|0|0|0|1.55|2.06|0|0|15926586183|16388281000|3110887000|111722995400|31559223905|0|615704|86.35|-3.01|15849
2020-11-01 15:28:12|pink_usa_0004|MCQEF|0||202003|48|200809|202009|13.74|16.61|24.81|28.5|6.43|7.79|1.56|2.38|8.08|7.43|-7.52|-89.11|4.66|1.35|1.66|1.96|0|0|0|0|1.17|1.92|0|0|15926586183|16388281000|3110887000|111415835700|31248565650|0|11058|85.5|4.52|15849
2020-11-01 15:28:13|pink_usa_0005|ASXFY|0||202006|41|201006|202009|21.43|34.53|4.95|3.18|12.05|18.16|2.49|4.51|0.16|0|2|1.76|4.2|2.63|12.06|12.62|0|0|0|0|1.08|0.74|0|0|2426910268|9521421800|94135400|2019756000|11540742659|0|4392|59.615|5.96|546
2020-11-01 15:28:14|pink_usa_0006|QUBSF|35|201312|202006|80|200006|202006|30.38|7.26|0.72|0.79|0.48|0.47|1.54|5.18|1.21|4.39|7.33|-17.25|2.7|0|2.06|-21.47|0|0|0|0|1.14|2.28|0|0|1703702800|2567080300|9046621900|7456635200|5488390077|6806518809|2680|2.91|-32.17|33265
2020-11-01 15:28:15|pink_usa_0007|QABSY|0||202006|20|201506|202006|10.3|6.92|0.64|0.8|0.5|0.46|2.52|5.16|1.21|4.39|5.92|-10.81|3.89|6.11|2.06|-21.47|0|0|0|0|0.85|2.29|0|0|1703702800|2567080300|9046621900|7435317100|5466813146|0|70058|14.4928|-37.57|33265
2020-11-01 15:28:16|pink_usa_0008|WOLWF|35|201312|202006|48|200809|202009|22.38|42.4|0.69|0.82|0.63|0.78|4.16|5.57|0.55|0.45|3.55|0.36|4.08|2.48|11.12|6.34|5.09|8|0|0|0.5|0.73|0|0|681724730|1420964200|14294844500|34911594100|33432224714|33128233991|9650|26.4685|3.92|215000
2020-11-01 15:28:17|pink_usa_0009|GMGSF|0||202006|47|200812|202009|17.14|23.78|10.99|24.29|8.91|24.15|1.48|2.95|0.51|0.26|-1.72|-0.3|0.97|1.63|5.48|10.38|0|0|0|0|0.46|1.42|0|0|659013538|1224379100|34974400|24143559600|23591672161|0|9895|12.77|23.2|1240
2020-11-01 15:28:17|pink_usa_0010|RMSYF|0||202006|48|200809|202009|28.76|53.63|1.72|1.64|1.37|1.3|4.79|4.24|1.29|1.13|-3.15|-3.67|2.02|0|6.75|2.8|0|0|0|0|0.53|0.4|0|0|170470745|1033222300|6132614700|13126172100|10922234724|0|1909|47.72|9.35|60000
2020-11-01 15:28:18|pink_usa_0011|RMYHY|0||202006|18|201603|202009|32.12|55.52|1.83|1.69|1.4|1.34|5.84|4.39|1.29|1.13|-4.24|-2.51|2.42|2.01|6.75|2.8|0|0|0|0|0.51|0.61|0|0|170470745|1033222300|6132614700|13510693400|11306755980|0|201|12.35|13.62|60000
2020-11-01 15:28:19|pink_usa_0012|SKHHY|0||202006|40|201009|202009|19.68|32.26|2.27|2.83|1.78|2.51|2.3|2.98|0.68|0.58|1.7|1.48|3.6|2.39|5.71|5.66|0|0|0|0|0.71|1.27|0|0|161925550|845260000|1716480700|12851482800|11410507690|0|1153046|23.9|26.23|33000
2020-11-01 15:28:20|pink_usa_0013|SKHCF|0||202006|48|200809|202009|20.16|32.09|2.26|2.82|1.75|2.5|2.21|2.96|0.68|0.58|0.99|-1.11|3.19|1.56|5.71|5.66|0|0|0|0|0.86|1.63|0|0|161925550|845260000|1716480700|12789417300|11348442167|0|47522|23.77|24.74|33000
2020-11-01 15:28:21|pink_usa_0014|BXBLY|0||202006|46|200903|202009|21.21|26.63|2.75|2.68|2.28|2.53|4.6|4.1|1.11|0.66|3.22|14.13|2.89|2.32|11.69|8.14|0|0|0|0|0.94|0.92|0|0|206008207|806862900|5014083700|12330464700|11321660800|0|675635|15.04|-2.02|12000
2020-11-01 15:28:22|pink_usa_0015|BMBLF|12|200203|202006|48|200809|202009|19.26|26.39|2.64|2.62|2.18|2.51|4.4|4.06|1.11|0.66|6.5|13.47|2.58|2.38|11.69|8.14|0|0|0|0|0.43|0.9|0|0|206008207|806862900|5014083700|12225077600|11216273745|0|3170|7.45|-2.58|12000
2020-11-01 15:28:23|pink_usa_0016|APAJF|0||202006|48|200809|202009|29.22|41.6|7.53|9.48|3.46|5.19|2.39|5.58|2.35|4.72|-3.49|3.12|5.17|4.6|2.25|2.21|0|0|0|0|0.8|0.68|0|0|144399564|805834400|6748861700|16190058500|8866901907|0|20675|7.515|-3.65|1600
2020-11-01 15:28:24|pink_usa_0017|LLESY|0||202006|47|200809|202006|12|8.7|0.58|0.83|0.47|0.6|1.43|1.14|0.45|0.35|3.1|11.14|4.35|2.6|5.49|-2.98|0|0|0|0|1.14|1.94|0|0|818180546|763390300|476174200|6286510600|5384976000|0|10832|7.827|-31.82|12000
2020-11-01 15:28:25|pink_usa_0018|CCLAY|0||202006|84|199909|202009|29.64|37.98|1.97|1.95|1.58|1.51|3.62|5.4|1.28|2.03|4.01|4.32|4.34|3.36|6.55|4.44|0|0|0|0|0.66|1.07|0|0|491096998|646854800|1422888100|6368073900|4923197960|0|154116|6.8|-8.19|15900
2020-11-01 15:28:26|pink_usa_0019|CHEOY|12|201703|202006|43|200909|202006|37.74|36.71|6.28|10.23|6.18|9.48|12.81|9.63|0.47|0.34|1.91|-7.2|2.51|1.56|23.18|-16.43|8.33|9|0|0|0.97|0.81|0|0|61095600|639021600|301508300|8961442800|9275456676|3556566648|39157|70.5528|1.43|4000
2020-11-01 15:28:27|pink_usa_0020|BOALY|35|201312|202006|92|199706|202006|22.19|24.68|1.26|1.35|0.95|0.99|1.3|1.24|0.48|0.68|-8.26|-49.36|4.09|4.75|2.44|-13.1|2.92|4|0|0|0.9|2.94|0|0|188792235|624660800|2141753000|5379095000|3873065376|2454532528|877|12.64|-6.48|16169
2020-11-01 15:28:28|pink_usa_0021|ARLUF|0||202003|48|200809|202009|24.66|12.36|3.98|4.95|3.5|4.46|8.36|6.29|1.09|0.99|-0.76|2.44|1.93|1.8|14.76|29.9|0|0|0|0|1.15|1.99|0|0|129237020|541753200|446218600|15215617100|13623723634|0|28566|21.3356|3.91|6400
2020-11-01 15:28:29|pink_usa_0022|IAUGY|0||202006|45|200906|202009|25.55|27.01|1.43|1.4|1.33|1.33|2.13|1.74|0.29|0.25|3.86|6.23|4.86|6.19|5.92|5.02|0|0|0|0|0.84|0.69|409842300|397523700|1205925778|278283600|455560600|8240243800|7279796475|0|101484|15.75|-42.14|12359
2020-11-01 15:28:30|pink_usa_0023|CAHPF|0||202006|41|201006|202009|27.59|35.58|4.02|5.59|3.29|5.53|2|4.24|0.12|0.23|-5.79|-3.99|1.63|2.64|-9.99|10.63|0|0|0|0|0.05|1.38|0|0|59227069|256015400|1846182200|7306364100|7176175440|0|44108|4.2|33.81|5
2020-11-01 15:28:31|pink_usa_0024|CHPRF|30|202009|202009|7|201812|202009|10.94|5.71|1.39|1.58|1.39|1.43|3.16|2.29|1.44|0.47|-5.04|-4.55|0|0|18.78|20.81|8.5|8|0|0|2.15|2.28|0|0|68457341|318095700|340415900|818391400|942262293|975365006|16958|1.9915|12.64|515
2020-11-01 15:28:31|pink_usa_0025|ALMFF|0||202006|47|200812|202009|93.5|111.07|6.26|18.25|6.43|18.79|14.97|18.28|0.01|0|-2.45|-0.9|2.11|1.05|16.13|15.9|0|0|0|0|0.66|1.92|0|0|21763971|93194200|21138200|3280484800|3373679008|0|5074|25.76|2.67|861
2020-11-01 15:28:32|pink_usa_0026|SFDPF|0||202006|47|200812|202009|29.93|54.31|0|0|0|0|1.83|2.58|0|0|0|0|4.9|3.19|0|0|0|0|0|0|0.46|1.41|0|0|60175161|92854000|114231000|3616830200|2798251806|0|134|1.61|2.94|5300
2020-11-01 15:28:33|pink_usa_0027|WHITF|0||202006|42|201003|202009|58.75|34.15|3.43|0.94|2.81|0.59|1.23|0.31|0.16|0.21|0.06|-1.36|0.68|0|7.2|0.75|0|0|0|0|1.05|1.13|0|0|109462400|73356900|3261303100|1085061200|697034835|0|408|0.675|-70.73|1027
2020-11-01 15:28:33|pink_usa_0028|NNCSF|0||202006|23|201412|202009|676.29|177.87|32.35|16.81|33.64|17.96|12.19|14.03|0.12|0|-0.51|-0.01|0|0|-9.25|8.29|0|0|0|0|0.55|1.18|0|0|30434079|63064600|6607300|1134275400|1197287082|0|532|3.98|-6.35|311
2020-11-01 15:28:34|pink_usa_0029|RIDYF|0||202006|46|200812|202006|82.82|29.46|0.51|0.43|0.41|0.31|1.29|1|0.44|0.74|9.13|6.73|3.89|4.93|3.16|-1.87|0|0|0|0|0.27|1.08|0|0|11427829|31482500|202185700|280099600|179978717|0|88|0.5638|-20.59|698
2020-11-01 15:28:35|pink_usa_0030|DXSPF|0||202006|41|201006|202009|7.61|10.62|10.26|15.44|6.23|10.66|0.65|0.84|0.5|0.4|0.63|2.08|4.05|5.43|6.33|5.81|0|0|0|0|1.84|0.98|0|0|48979238|21850400|18414800|10297042200|6994606102|0|2442|6.41|-23.23|552
2020-11-01 15:28:36|pink_usa_0031|KSKGF|0||202006|47|200809|202006|14.19|2.23|2.39|1.01|2.09|1.03|1.93|16|0.29|0|2023.5|6060.47|1.56|0|0.97|5.08|0|0|0|0|-10.45|0.79|0|0|21826939|10706700|17816300|133226900|137997799|0|170|0.61|124.35|574
2020-11-01 15:28:37|pink_usa_0032|AGLDF|0||202006|17|201606|202009|4.54|6.88|0.76|1.99|0.57|1.06|0.7|1.7|0.81|0.08|0|0|0|0|-7.12|21.77|0|0|0|0|-0.16|-2.47|0|0|3168798|10027000|64640100|92660500|97872708|0|1831|0.1729|344.44|2
2020-11-01 15:28:37|pink_usa_0033|OROCF|8|201212|202006|30|201212|202006|57.01|25.91|22.28|9.46|22.83|6.19|3.26|0.96|0.07|0.37|-11.99|-16.85|0|0|3.29|-7.08|0|0|0|0|1.89|1.49|0|0|66323846|172041300|835260800|715587300|579035322|195805365|84843|1.77|0.58|13
2020-11-01 15:28:38|pink_usa_0034|DMZPY|0||202006|15|201612|202009|39.83|52.09|3.95|4.07|3.62|3.81|11.87|17.97|0.7|1.8|0.94|0.91|2.35|1.43|14.84|10.37|0|0|0|0|1.2|1.34|0|0|37818297|168810300|677269400|5174125800|4856842627|0|1767|28.07|80.17|1106
2020-11-01 15:28:39|pink_usa_0035|QRNNF|0||202006|37|201106|202009|31.34|15.08|3.51|4.24|2.77|3.09|1.63|2.04|0.5|0.83|6.44|9.3|3.97|5.91|4.07|7.45|0|0|0|0|0.9|1.16|0|0|82755615|20132600|5866012200|8566157800|6021086401|0|111|3.19|-21.81|9001
2020-11-01 15:28:39|pink_usa_0036|ASAGF|0||202003|39|201012|202009|71.58|23.99|3.17|3.17|1.9|2.16|0.77|0.87|-22.23|0.42|-2.95|1.18|0|0|-1.1|2.45|0|0|0|0|0.5|0.09|0|0|12978561|11178600|554341700|714298200|491254861|0|1528|0.815|19.85|423
2020-11-01 15:28:40|pink_usa_0037|BKQNY|0||202006|33|201203|202006|49.76|24.73|7.06|6.68|3.91|2.67|1.13|0.62|2.59|2.68|1.6|-17.6|7.43|10.48|1.65|0.73|0|0|0|0|1.2|0.95|17541792845|29176081700|2403494610|6265860700|109061200|4011277200|0|0|0||0|2021
2020-11-01 15:28:41|pink_usa_0038|SSLZY|50|200812|202006|8|201806|202006|19.18|11.03|3.34|3.09|2.53|2.02|1.24|1|0.54|0.69|2.07|2.52|1.79|1.9|2.98|0.02|1.6|3|0.01|0.02|2.28|3.45|0|0|999812473|1288537700|2003390800|11045445800|7269900340|2883715804|15298|3.49|-33.4|2178
2020-11-01 15:28:42|pink_usa_0039|STOSF|50|200812|202006|47|200809|202006|17.78|11.59|3.77|3.09|2.86|2.03|1.2|1|0.54|0.69|-5.57|-0.4|2.68|0.6|2.98|0.02|0|0|0|0|1.69|2.68|0|0|999812473|1288537700|2003390800|11055861200|7280315670|2887847202|1371|3.495|-32.52|2178
2020-11-01 15:28:43|pink_usa_0040|ANZBY|0||202009|96|199609|202009|19.16|15.29|8.36|-2|4.43|3.14|1.98|0.81|2.91|2.1|1.3|26.57|6.24|5.82|2.59|2|0|0|0.01|0.03|1.06|1.33|246962431662|448321125800|36658569548|83052740100|1980384300|44298149800|35329611058|0|812159|12.46|-33.49|39060
2020-11-01 15:28:44|pink_usa_0041|ANEWF|12|201606|202009|48|200809|202009|12.89|15.07|6.57|-2.03|3.89|3.1|1.54|0.8|2.91|2.1|5.02|28.15|6.02|5.92|2.59|2|0|0|0|0|1.31|1.52|246962431662|448321125800|36658569548|83052740100|1980384300|43787770100|34819231444|1140910240|11348|12.28|-36.77|39060
2020-11-01 15:28:45|pink_usa_0042|NAUBF|12|200803|202003|48|200809|202009|26.77|17.47|5.7|4.94|3.47|3.65|1.46|1.19|3.21|3.25|9.92|22.85|8.34|8.77|1.57|1.45|0|0|0|0|0.8|1.37|256890890543|335819141500|66447008726|102054239200|1412974200|57835165400|42935718870|2766600|11077|13.05|-35.07|34370
2020-11-01 15:28:46|pink_usa_0043|NABZY|11|200503|202003|92|199709|202009|4452.72|17.25|13.85|5.21|11.06|3.6|6.11|1.18|3.21|3.25|2.3|21.6|4.43|6.05|1.57|1.45|0|0|0.15|0|1.05|1.34|256890890543|335819141500|66447008726|102054239200|1412974200|57308750400|42409303926|0|736727|6.445|-36|34370
2020-11-01 15:28:48|pink_usa_0044|BHPLF|0||202006|77|200106|202009|18.65|16.53|3.19|3.4|2.89|3.06|3.08|2.74|0.43|0.49|5.54|6.38|4.55|4.67|15.11|10.33|0|0|0|0|0.96|1.06|0|0|7230800000|13462000000|72362000000|145706107000|131253107040|0|2430423|25.95|7.75|31589
2020-11-01 15:28:49|pink_usa_0045|NCMGY|0||202006|60|200509|202009|59.66|27.85|5.52|4.99|4.67|4.58|6.63|2.12|1.01|0.23|-0.64|-3.02|0.63|1.11|1.34|6.28|0|0|0|0|0.71|1.68|0|0|247527463|1517811300|8819525100|18796263200|18356190120|0|877389|22.48|-0.5|1947
2020-11-01 15:28:50|pink_usa_0046|CSLLY|0||202006|25|201406|202009|32.69|45.74|7.78|11.11|7.45|10.6|13.44|14.4|0.58|0.91|1.79|0.44|1.36|0.96|19.23|18.17|0|0|0|0|0.78|0.55|0|0|560251800|1199131000|6312933800|98799504200|94084177000|0|4234668|103.4|30.41|27009
2020-11-01 15:28:51|pink_usa_0047|CMXHF|0||202006|48|200809|202009|27.09|45.59|6.3|11.08|6.17|10.56|9.69|14.35|0.58|0.91|2.58|0.48|2|0.98|19.23|18.17|0|0|0|0|0.83|0.76|0|0|560251800|1199131000|6312933800|98503785100|93788457875|0|43821|206.15|31.92|27009
2020-11-01 15:28:52|pink_usa_0048|BLSFY|0||202006|46|200903|202009|250.01|71.45|5.51|0.62|4.25|0.64|9.69|1.06|0.33|0.12|3.95|5.91|0.93|0.99|2.65|1.2|0|0|0|0|1.52|1.66|0|0|312927405|961624400|3101178700|4667109300|4759732336|0|1181|47.24|15.02|17063
2020-11-01 15:28:53|pink_usa_0049|SKLTY|19|201312|202006|12|201706|202006|77.62|48.46|6.47|5.85|5.73|4.91|5.62|6.86|0.59|1.79|-0.26|-0.49|1.61|1.65|22.04|-3.01|5.11|6|0|0|0.01|-0.14|0|0|203695200|451231700|62527900|6193668500|5122468202|4979974198|349|29.02|-11.82|1020
2020-11-01 15:28:53|pink_usa_0050|TLSYY|35|201312|202006|88|199809|202009|24.84|19.29|2.79|2.27|2.33|1.55|5.03|2.38|1.15|1.09|6.98|7.41|6.38|5.28|11.31|5.38|4.55|7|0|0.01|0.76|0.82|0|0|1159378528|342872900|16854366500|34640544900|23643876424|24726656528|312126|9.94|-15.76|32293
2020-11-01 15:28:54|pink_usa_0051|TTRAF|35|201312|202006|86|199903|202009|15.13|18.73|2.81|2.24|2.31|1.5|3.96|2.31|1.15|1.09|7.55|5.32|7|3.58|11.31|5.38|0|0|0|0|179.7|0.85|0|0|1159378528|342872900|16854366500|33950733400|22954064947|24005255466|3527|1.93|-22.36|32293
2020-11-01 15:28:55|pink_usa_0052|TSRYY|5|201312|202006|33|201206|202009|39.43|26.31|3.19|3.17|3.01|2.61|1.94|1.87|0.19|0.53|-1.78|-6.43|2.67|2.75|4.15|4.8|2.75|2|0|0|0.97|0.79|0|0|201267911|308585600|1315422500|5664519700|4649049835|4225055842|368466|6.445|-48.97|3000
2020-11-01 15:28:56|pink_usa_0053|STBMY|0||202006|39|201012|202009|106.4|17.43|1.78|2.59|1.76|2.69|2.3|1.61|0.5|0.23|1.39|-2.12|3.15|2.48|2.52|8.47|0|0|0|0|-0.74|1.36|0|0|80542811|282777400|1077755300|1417361700|1491124698|0|1387|10.57|1.36|41
2020-11-01 15:28:57|pink_usa_0054|TACBY|0||202006|41|201003|202006|25.09|17.71|2.11|2.04|1.38|1.38|1.84|1.17|0.72|0.62|8.75|6.81|7.97|5.88|6.62|-7.62|0|0|0|0|1.17|2.41|0|0|146242365|257670000|502284700|7151114500|4852698092|0|381|4.73|-29.51|8464
2020-11-01 15:28:58|pink_usa_0055|TABCF|0||202006|80|200006|202006|22.52|18.06|2.36|2.06|1.61|1.38|2.2|1.17|0.72|0.62|6.65|7.03|7.56|6.21|6.62|-7.62|0|0|0|0|0.68|2.97|0|0|146242365|257670000|502284700|7161373900|4862957496|0|462|2.37|-23.25|8464
2020-11-01 15:28:59|pink_usa_0056|SAUNF|0||202003|48|200809|202009|21.98|25.96|5.87|8.22|2.46|3.93|1.33|2.79|2.14|3.09|-5.72|-6.99|6.75|4.94|2.74|2.53|0|0|0|0|0.56|-0.27|0|0|213287907|249783700|6849255400|10653295200|5179207206|0|110|1.38|15.97|
2020-11-01 15:29:00|pink_usa_0057|CWLDY|13|201312|202006|36|201109|202009|19.71|77.66|3.17|3.39|2.8|3.03|2|1.38|0.41|0.23|5.11|6.71|3.85|5.91|9.05|1.39|0|0|0|0|0.38|0.13|0|0|652000142|197134700|3347098900|5035307400|4496330448|4836537488|177|13.28|-18.7|12500
2020-11-01 15:29:00|pink_usa_0058|OCANF|53|202006|202006|43|200906|202003|33.08|93.74|2.11|2.14|1.87|1.85|1.09|0.63|0.29|0.14|0.3|-0.84|0.86|0|3.91|-4.13|2.49|1|0|0|0.31|3.24|0|0|81344511|147700000|1575800000|1012116000|950716000|973781250|129345|1.5275|-38.69|2200
2020-11-01 15:29:01|pink_usa_0059|OGDCF|53|202006|202006|26|201309|202003|34.05|101|2.13|2.32|1.9|1.95|1.09|0.67|0.29|0.14|-0.29|-0.93|0|0|3.91|-4.13|0|0|0|0|-0.15|3.41|0|0|81344511|147700000|1575800000|1063464000|1002064000|1026375000|700|1.61|-41.88|2200
2020-11-01 15:29:02|pink_usa_0060|INCZY|0||202003|23|201412|202009|24.1|20.77|2.04|1.68|1.49|0.91|1.2|0.99|0.52|0.59|3.94|5.45|2.85|2.14|7.2|2.41|0|0|0|0|1.01|1.71|0|0|171153429|130072600|2829895700|4556875700|2942470875|0|1932|1.515|-31.76|4500
2020-11-01 15:29:03|pink_usa_0061|ICPVF|0||202003|48|200809|202009|17.13|18.51|1.98|1.56|1.46|0.81|1.25|0.88|0.52|0.59|3.62|7.29|3.29|2.37|7.2|2.41|0|0|0|0|0.43|3.05|0|0|171153429|130072600|2829895700|4236408600|2622003750|0|70|1.35|-38.64|4500
2020-11-01 15:29:03|pink_usa_0062|CSXXY|0||202006|23|201412|202009|26.59|48.16|9.1|15.21|8.38|13.98|11.65|18.27|0.75|1.84|2.09|2.36|3.22|2.09|35.59|13.25|0|0|0|0|0.97|2.15|0|0|37469555|123638300|44855200|3971803300|3720956400|0|55671|30.24|48.16|
2020-11-01 15:29:04|pink_usa_0063|OZMLF|0||202006|48|200809|202009|26.02|24.5|11.91|4.14|11.98|3.93|3.65|1.6|0.11|0.12|5.55|-3.22|3.52|0.57|1.12|6.19|0|0|0|0|1.44|2.88|0|0|314831895|78675200|2166077100|3472432200|3302988371|0|8223|10.1725|53.66|1128
2020-11-01 15:29:05|pink_usa_0064|ORRAF|0||202006|21|201506|202009|16.29|10.91|0.85|0.81|0.71|0.73|1.81|2.45|0.51|0.39|0|0|5.2|5.2|7.65|9.84|0|0|0|0|0.52|0.35|0|0|84575717|73728000|610849700|1938223700|1725183540|0|395|1.8|-26.53|3776
2020-11-01 15:29:06|pink_usa_0065|CLVLY|25|201312|202006|15|201612|202009|85.46|75.45|35.75|35.29|39.48|38.19|11.03|16.01|0|0|0.07|0.07|0.11|0.11|-31.54|25.02|1|1|0|0|0.19|0.71|0|0|18968847|45862900|1641800|764466000|810328920|0|109701|16.4|-2.01|16
2020-11-01 15:29:07|pink_usa_0066|ASLEF|0||202006|16|201609|202009|16.36|17.61|1.76|1.71|1.29|1.37|2.83|3.11|1.19|1.12|10.32|7.95|4.16|0|3.22|8.65|0|0|0|0|0.83|0.29|0|0|27743409|43689800|118992700|495856900|396479425|0|49|0.73|14.96|1030
2020-11-01 15:29:07|pink_usa_0067|LCOMF|0||202006|1|202006|202009|23.97|25.23|9.1|9.54|8.07|8.49|3.41|3.6|2.86|0.5|0|0|0|0|9.04|10.35|0|0|0|0|0|0|0|0|3884759|11255700|6764700|808692400|718965299|0|1372|6.89|0|44
2020-11-01 15:29:08|pink_usa_0068|SHVTF|0||202003|48|200809|202009|26.4|14.87|2.1|4.48|1.63|2.88|1.53|1.6|0.33|0.87|-8.01|-24.33|5.03|4.98|11.5|7.01|0|0|0|0|0.16|0.45|0|0|2659307|821500|326172600|594358600|385535590|0|678|3.9635|-20.48|570
2020-11-01 15:29:09|pink_usa_0069|FSUGY|0||202006|34|201203|202009|8.75|7.92|2.15|2.76|1.55|2.94|1.86|2.75|6.16|0.32|8.39|10.65|6.06|9.92|4.04|28.91|0|0|0|0|1.05|1.31|0|0|1094171696|4860800800|17093399000|35862189200|36485735250|0|788140|23.7|95.39|3898
2020-11-01 15:29:10|pink_usa_0070|FSUMF|0||202006|45|200906|202009|12.25|7.62|3.04|2.76|2.35|2.82|3.99|2.65|6.16|0.32|6.88|5.05|4.66|10.81|4.04|28.91|0|0|0|0|1.18|1.54|0|0|1094171696|4860800800|17093399000|34477217700|35100199860|0|19212|11.4|91.92|3898
2020-11-01 15:29:11|pink_usa_0071|WOPEY|0||202006|83|199909|202006|25.13|39.14|7.02|3.61|6.2|2.68|3.6|1.01|0.38|0.61|0.81|-16.36|4.03|6.31|11.26|-17.53|0|0|0|0|1|2.21|0|0|883176072|4543422100|18180696600|16019578500|12332178000|0|596023|12.84|-40|3834
2020-11-01 15:29:12|pink_usa_0072|MALRY|0||202006|32|201209|202009|16.3|4.96|1.6|2.13|1.55|2.38|1.84|2.17|0.22|0.45|3.62|0.73|4.39|3.9|20.52|32.35|0|0|0|0|1.06|2.44|0|0|202515168|1045659200|1265881200|3047933900|3394755000|0|1091|18|106.62|
2020-11-01 15:29:13|pink_usa_0073|NESRF|0||202006|27|201312|202009|24.94|39.87|3.64|5.61|3.68|5.25|5.32|5.01|0.07|0.33|-0.69|-8.97|1.92|1.71|32.48|11.54|0|0|0|0|-0.22|1.59|0|0|113204435|465358900|1602238100|7386316300|7372573890|0|56146|9.95|18.74|2639
2020-11-01 15:29:13|pink_usa_0074|AUTLY|0||202006|48|200809|202009|20.29|14.74|0.59|0.51|0.54|0.63|1.37|1.7|0.35|0.22|-12.34|-7.19|1.63|2.24|6.52|10.02|0|0|0|0|0.51|0.91|0|0|96144221|272557800|425969700|715657100|875883288|0|2598|24.36|-15.48|1817
2020-11-01 15:29:14|pink_usa_0075|SVLKF|0||202006|45|200906|202009|33.63|8.3|2.49|3.34|2.55|3.74|2.4|2.72|0.03|0|-25.81|-5.97|0|0|-3.19|39.08|0|0|0|0|0.57|1.61|0|0|41041631|176585000|274843900|1312594100|1489243210|0|24307|1.69|141.12|191
2020-11-01 15:29:15|pink_usa_0076|PMNXF|16|201606|202006|35|201112|202009|45.92|18.69|1.13|2.92|1.15|2.96|1.91|2.02|0.05|0.25|-3.32|-3.96|0|0|-2.96|9.66|5.86|6|0|0|0.13|1.34|0|0|51650481|149906200|596430500|1206561700|1200895691|0|16951|0.9798|116.24|270
2020-11-01 15:29:15|pink_usa_0077|RGRNF|6|200403|202006|61|200506|202009|16.99|13.35|4.79|3.26|4.84|3.52|3.68|3.11|0.06|0|0.83|1.39|1.29|3.1|11|24.45|0|0|0|0|0.91|1.32|0|0|28372118|132406700|555260300|1653216400|1785623000|0|4467|3.5|6.38|3
2020-11-01 15:29:16|pink_usa_0078|RMLRF|21|201312|202006|48|200809|202009|19.14|13.72|1.95|3.42|2.34|3.36|1.59|3.35|0.01|0.05|0|0|0|0|6.26|28.47|4.43|4|0|0|0.43|2.72|0|0|36928833|116150800|331798600|1084401800|1184422468|0|6952|1.465|73.38|102
2020-11-01 15:29:17|pink_usa_0079|RDRUY|0||202006|18|201512|202006|17.31|1.29|224.87|70.82|326.17|227.62|2.62|0.88|0.02|0.15|0|0|1.67|0|-22.18|-46.49|0|0|0|0|2.18|0.88|0|0|16468386|53757400|32374200|24227800|77985193|0|4726|1.43|23.28|6
2020-11-01 15:29:18|pink_usa_0080|RRSSF|0||202006|17|201603|202006|17.39|1.24|176.46|81.98|258.2|238.76|2.09|0.92|0.02|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|-0.24|-1.75|0|0|16468386|53757400|32374200|28045300|81802695|0|544|0.15|35.14|6
2020-11-01 15:29:19|pink_usa_0081|MDSMF|0||202006|43|200912|202009|8.73|3.29|3.9|0.55|3.95|0.79|1.78|0.71|0.02|0.04|0|0|0|0|7.79|23.21|0|0|0|0|1.09|1.51|0|0|15570103|38898400|82983000|79070400|112208922|0|1170|0.54|6.4|319
2020-11-01 15:29:20|pink_usa_0082|AMLYY|0||202006|31|201212|202009|39.88|31.14|1.58|3.15|0.81|0.53|1.67|0.96|2.27|5.26|3.2|-79.45|5.45|7.55|2.29|0.08|0|0|0|0|1.38|1.21|2939868743|8604683300|17661596669|2660528600|210258700|18731499400|3271335342|0|130|3.81|-24.7|3700
2020-11-01 15:29:21|pink_usa_0083|AMLTF|0||202006|48|200809|202009|25.95|30.08|2.33|3.06|1.14|0.51|2.29|0.92|2.27|5.26|1.97|-117.49|5.5|0|2.29|0.08|0|0|0|0|1.37|2.43|2939868743|8604683300|17661596669|2660528600|210258700|18619809900|3159715068|0|85|0.92|-26.75|3700
2020-11-01 15:29:21|pink_usa_0084|WFAFY|0||202006|43|200912|202009|28.76|31.5|0.87|1.75|0.82|1.75|2.13|5.64|0.4|0.28|6.22|3.74|4.93|3.16|7.29|10.9|0|0|0|0|0.97|1.36|0|0|1029977922|2001580600|6757825200|36015590900|36192180780|0|252757|15.96|17.85|217000
2020-11-01 15:29:22|pink_usa_0085|SNMCY|0||202006|28|201309|202009|22.94|14.42|1.5|1.95|1.27|1.11|1.2|0.93|1.31|1.05|8.63|-30.04|5.56|3.62|2.47|4.06|0|0|0|0|1.14|0.93|25910266952|31620575300|8748213530|1721922700|395781100|15625221300|8138221897|0|2105|6.355|-33.97|14500
2020-11-01 15:29:23|pink_usa_0086|SNMYF|0||202006|48|200809|202009|21.25|14.63|1.14|1.96|1.08|1.13|1.04|0.94|1.31|1.05|7.41|-37.34|5.73|3.81|2.47|4.06|0|0|0|0|0.56|1.64|25910266952|31620575300|8748213530|1721922700|395781100|15746788000|8259879030|0|472|6.45|-31.87|14500
2020-11-01 15:29:24|pink_usa_0087|TRAUF|0||202006|42|200912|202006|138.11|169.71|14.37|17.18|8.92|11.37|3.43|5.13|1.8|2.68|-3.44|-1.6|4.55|3.22|0.1|-0.34|0|0|0|0|0.67|1.16|0|0|504656439|1614044900|408149300|41266390300|27763480333|0|11646|10.1455|4.03|460
2020-11-01 15:29:25|pink_usa_0088|QBIEY|12|200706|202006|45|200903|202006|17.64|14.81|1.24|1.05|1.05|0.76|1.42|1.08|0.38|0.39|3.41|-7.79|4.39|3.17|6.23|-5.15|0|0|0|0|1.51|1.68|0|0|941675348|939120700|400477900|11493499000|9104648160|68371026|310596|6.19|-27.9|11704
2020-11-01 15:29:26|pink_usa_0089|QBEIF|0||202006|47|200809|202006|17.34|14.57|1.25|1.05|1.06|0.75|1.43|1.07|0.38|0.39|2.67|-10.62|3.98|3.39|6.23|-5.15|0|0|0|0|1.22|0.49|0|0|941675348|939120700|400477900|11405247100|9016396320|0|4319|6.13|-28.22|11704
2020-11-01 15:29:27|pink_usa_0090|OCLDY|0||202003|37|201106|202009|17.52|16.74|1.56|1.45|1.22|1.07|2.29|1.98|0.68|0.83|4.89|-7.79|3.85|3.08|5.87|6.79|0|0|0|0|0.78|1.82|0|0|216727735|718205400|2061671900|5709347500|4501195892|0|503|11.09|-27.64|14000
2020-11-01 15:29:28|pink_usa_0091|CMSQY|0||202006|48|200809|202009|23.74|20.71|3.38|2.74|2.84|2.12|4.56|2.96|1.09|1.28|2.08|5.84|2.98|4.53|8.4|6.15|0|0|0|0|1.17|2.39|0|0|298500689|673967300|290472600|6065559400|4705652520|0|61405|8.7|-18.54|12646
2020-11-01 15:29:29|pink_usa_0092|STGPF|0||202006|24|201406|202006|6.75|10.77|14.14|11.55|7.48|5.16|0.99|0.63|0.58|0.84|3.45|5.27|5.03|4.77|9.77|-8.03|0|0|0|0|1.4|3.37|0|0|267752612|637097700|93036000|18669715500|8252701497|0|505|1.59|-39.77|2700
2020-11-01 15:29:31|pink_usa_0093|IPGDF|0||202006|48|200809|202009|48.26|17.83|3.78|2.52|3.81|3.19|1.61|1.4|0.23|0.03|-9.66|-9.53|1.56|1.16|17.19|7.62|0|0|0|0|0.04|1.42|0|0|112263678|424688900|922271000|1469536200|1855102580|0|1243|3.14|-28.01|155
2020-11-01 15:29:32|pink_usa_0094|ANSLY|0||202006|35|201112|202009|22.57|22.78|1.88|2.23|1.73|2.24|2.28|2.45|0.56|0.37|6.68|4.48|2.35|1.85|8.62|7.87|0|0|0|0|0.41|1.27|0|0|362110904|409388600|307366800|3540424400|3417377589|0|28134|106.355|43.65|13513
2020-11-01 15:29:33|pink_usa_0095|WYGPY|0||202006|44|200909|202009|39.97|31.91|0.9|0.53|0.76|0.42|2.32|0.91|0.39|0.32|-8.41|-73.43|3.82|4.65|8.36|2.02|0|0|0|0|1.52|3.06|0|0|225307103|320885000|538015000|4653658300|3672003348|0|1265|7.02|-18.37|51855
2020-11-01 15:29:34|pink_usa_0096|AUSDF|0||202006|31|201212|202009|11.7|35.77|0.92|0.67|0.52|0.43|0.68|0.63|0.49|0.56|3.03|4.96|5.65|5.42|5.14|1.08|0|0|0|0|0.47|-0.42|0|0|63809682|225025600|638221100|919843900|603601062|0|358|0.86|-24.3|7700
2020-11-01 15:29:34|pink_usa_0097|WNARF|13|200812|202006|40|201009|202009|32.17|19.56|4.01|1.54|3.7|2.04|2.8|1.16|0.76|0|-14.18|-13.11|1.76|0.91|0.28|6|1|1|0|0|1.27|1.59|0|0|84183471|99489500|292959100|318140600|418101840|255934560|103910|1.52|-30.63|65
2020-11-01 15:29:35|pink_usa_0098|AGLNF|0||202006|47|200812|202009|23.62|9.55|1.25|1.02|1.04|0.81|1.36|1.13|0.37|0.36|3.23|8.93|4.62|6.74|6.09|8.74|0|0|0|0|0.5|0.81|0|0|625625561|96883900|4562476800|8183731000|6264604859|0|2844|10.055|-20.45|3358
2020-11-01 15:29:36|pink_usa_0099|AGLXY|0||202006|42|201003|202009|25.47|9.2|1.25|0.99|1.03|0.77|1.41|1.09|0.37|0.36|3.6|12.5|4.85|6.61|6.09|8.74|0|0|0|0|0.52|0.86|0|0|625625561|96883900|4562476800|7950093300|6030967184|0|46234|9.68|-21.66|3358
2020-11-01 15:29:37|pink_usa_0100|BEPTF|0||202006|48|200809|202009|12.12|6.28|2.06|2|2.13|1.91|1.15|1.09|0.08|0.02|-0.87|5.42|1.7|1.49|4.62|18.11|0|0|0|0|1.34|2.79|0|0|122155323|75514500|2433641600|2073678900|2110233673|0|592|0.925|-43.31|214
2020-11-01 15:29:38|pink_usa_0101|VPTOF|0||202006|42|200912|202006|59.6|0.09|11.21|3.18|10.73|2.87|2.13|1.1|0.04|0.37|-455.49|-3603.23|0|0|-9.96|-9.9|0|0|0|0|9.18|343.47|0|0|37217942|54906400|404311700|258612500|233597248|0|1635|0.16|-30.43|158
2020-11-01 15:29:39|pink_usa_0102|ELKMF|0||202006|15|201612|202009|13.35|40.93|4639.95|2940.03|3409.33|2265.1|3.8|3.85|0.06|0.38|-7.06|-3.42|0|0|-11.93|7.15|0|0|0|0|0.41|1.28|0|0|34418296|50638000|321844300|1023334100|976716417|0|1442|1.11|26.14|
2020-11-01 15:29:39|pink_usa_0103|AGESY|28|201612|202006|43|200912|202009|9.67|6.02|-2.18|-4.38|0.46|0.62|0.7|0.59|0.34|0.28|0|0|11.15|0.74|5.8|6.83|0|0|0|0|1.15|0.55|0|0|53830141468|68460912200|1926559700|-54691894200|7622696514|8405676880|173546|40.79|-26.76|10741
2020-11-01 15:29:40|pink_usa_0104|KBCSY|46|202006|202006|41|201006|202009|35.58|12.8|3.24|1.93|2.49|2.63|1.16|0.92|0.86|0.94|6.66|5.45|3.07|7.78|5.5|3.9|0|0|0|0|0.76|1.65|218679473544|257784486000|15157489749|26517469300|4108419500|15711387700|20860126980|22385105850|1341788|25.05|-22.1|37629
2020-11-01 15:29:41|pink_usa_0105|BUDFF|42|202009|202009|16|201609|202009|51.38|90.37|5.47|4.19|3.37|2.25|2.9|1.77|1.42|1.84|2.83|-17.98|3.68|3.72|6.53|0.66|0|0|0|0|1.06|1.33|0|0|11085500000|25120000000|24718000000|200136904000|106343903965|106343903965|3454834|53.95|-43.22|170000
2020-11-01 15:29:42|pink_usa_0106|AVHNY|0||202006|11|201712|202009|15.13|17.77|2.69|3.01|1.08|1.09|1.41|1.19|1.99|2.45|0|0|0|0|3.1|1.85|0|0|0|0|0.21|0.11|0|0|1431101164|2704058700|3263327900|12893802300|4673041515|0|143|14.11|-3.88|21522
2020-11-01 15:29:42|pink_usa_0107|GBLBY|16|202006|202006|9|201806|202009|19.48|16.88|3.18|3.07|2.51|2.03|0.75|0.65|0.27|0.4|3.13|-5.14|4.87|4.14|2.96|2.6|0|0|0|0|-0.06|-0.65|0|0|1876736889|2672328400|3011753800|19291967800|12546534546|12187272825|7031|8.19|-13.33|94000
2020-11-01 15:29:43|pink_usa_0108|SIETY|0||202006|26|201312|202006|28.82|45.88|0.58|0.6|0.55|0.93|1.06|1.15|0.61|0.07|9.72|2.78|3.85|1.79|8.35|-0.78|0|0|0|0|0.79|1.12|0|0|531719182|1388517600|300849200|2170736600|3340618380|0|230|31.35|16.76|31691
2020-11-01 15:29:43|pink_usa_0109|UCBJY|0||202006|35|201112|202009|31.58|26.18|3.28|4.09|3.02|3.74|2.15|2.71|0.39|0.39|2.67|-0.76|1.81|1.17|5.96|8.48|0|0|0|0|0.61|0.81|0|0|940225732|1342856000|990834300|23371448400|21601217868|0|405197|57.11|59.38|7606
2020-11-01 15:29:44|pink_usa_0110|UMICY|0||202006|36|201109|202009|29.18|39.14|0.56|0.54|0.51|0.46|3.1|3.4|0.31|0.97|0.12|-2.4|2.31|0.71|9.66|5|0|0|0|0|0.47|1.42|0|0|258221177|1321599700|2341900300|11573020800|9987011124|0|558889|10.38|11.67|10938
2020-11-01 15:29:45|pink_usa_0111|SVYSF|46|202006|202006|39|201009|202006|26.6|57.35|1.2|1.12|0.91|0.84|1.17|1.15|0.51|0.52|3.58|6.74|3.47|4.52|4.69|-11.96|0|0|0|0|-0.05|0.68|0|0|2087469335|1255131700|6180061600|13041746900|9720596400|9688956000|5145|94|-12.07|24100
2020-11-01 15:29:45|pink_usa_0112|SOLVY|46|202006|202006|15|201609|202006|23.77|53.89|1.3|1.06|0.97|0.78|1.09|1.07|0.51|0.52|4.28|7.08|3.66|4.72|4.69|-11.96|2.88|4|0|0|0.7|1.26|0|0|2087469335|1255131700|6180061600|12369582400|9048431875|9018972375|9074|8.75|-15.37|24100
2020-11-01 15:29:46|pink_usa_0113|BPOSY|33|202006|202006|27|201312|202009|12.14|13.05|1.18|0.58|1.27|0.43|4.36|2.3|0.61|1.96|6|13.46|8.71|9.99|27.7|6.16|7.96|9|0|0|1.09|1.04|0|0|815294390|1040769600|1242872800|2540342700|1932008694|1905654282|1005|9.66|-3.88|34369
2020-11-01 15:29:47|pink_usa_0114|AFGVY|45|202006|202006|37|201106|202009|35.98|0.89|0.26|-0.02|0.2|0.32|2.28|0.8|1.24|0.13|-3.41|6.24|0|0|7.22|98.16|5.5|6|0|0|-0.17|1.19|0|0|163569381|872743900|237305400|-44247300|664294752|662652936|27|7.92|-2.58|10018
2020-11-01 15:29:48|pink_usa_0115|BGAOY|46|202006|202006|43|200912|202009|13.31|13.08|1.65|1.4|1.32|0.94|2.76|1.81|0.8|0.99|7.15|6.72|7.6|9.19|11.99|7.06|6.51|8|0|0|0.65|0.36|0|0|611409609|576955700|3791262600|8457092000|5741013938|5737359398|24075|3.555|-38.9|10582
2020-11-01 15:29:48|pink_usa_0116|SFNXF|0||202006|14|201703|202009|10.4|21.24|8.99|18.39|9.68|19.18|0.9|1.18|0.01|0|1.32|-0.03|1.37|0|6.69|5.68|0|0|0|0|-0.11|0.42|0|0|464773835|360024900|11570600|9404812200|9747922050|0|125|289.02|42.37|65
2020-11-01 15:29:49|pink_usa_0117|CUYTY|0||202003|33|201206|202009|18.05|18.74|0.69|0.8|0.74|0.84|3.42|3.4|0.02|0|4.16|4.29|2.24|0|19.93|18.65|0|0|0|0|0.14|0.07|0|0|468810595|321396700|2637791300|8528784600|8837828361|9604939122|788|16.29|20.46|30631
2020-11-01 15:29:50|pink_usa_0118|BCNAY|4|201006|202006|18|201603|202009|72.69|34.49|2|2.05|2.24|2.17|3.68|3.26|0.1|0.07|1.79|0.9|1.76|2.4|8.41|8.03|0|0|0|0|-0.33|1.48|0|0|234515062|304293000|137448200|2248443400|17175851181|2378657754|232|13.41|-42.49|3590
2020-11-01 15:29:50|pink_usa_0119|IOBCF|0||202006|39|201012|202009|68.3|345.74|1.92|1.21|1.87|1.32|4.2|3.55|0.54|0.64|0.09|1.6|0.78|0.66|-1.53|0.56|0|0|0|0|0.84|0.35|0|0|50229409|107882800|53862700|353908000|391519212|0|1461|13.02|-24.97|1466
2020-11-01 15:29:51|pink_usa_0120|TLGHY|46|202006|202006|30|201303|202009|47.51|10.59|4.49|3.72|2.47|1.49|0|0|-2.37|-3.75|6.58|11.74|0|0|4.05|8.44|3.88|5|0|0|0.07|1.92|0|0|335573881|80301400|2608222200|10741429900|4427307602|4193500922|16509|19.445|-19.33|3611
2020-11-01 15:29:52|pink_usa_0121|BDORY|46|202006|202006|43|200912|202009|6.2|4.07|1.95|1.46|0.97|0.78|1.12|0.73|3.04|1.87|8.59|46.38|3.19|3.56|5.96|4.37|0|0|0|0|1.47|1.63|176899509040|108410489000|59596427747|26359578400|1474975100|28285620500|15321892893|15316990083|1309705|5.37|-50.86|92474
2020-11-01 15:29:52|pink_usa_0122|JBSAY|46|202006|202006|41|200912|202003|98.58|7.19|0.52|0.39|0.25|0.19|1.21|1.47|1.7|2.14|2.78|3.08|1.24|2.5|1.73|-0.14|4.1|7|0|0|1.51|1.34|0|0|3255626753|4195205200|9452421500|20525512800|9800180226|9837115650|772619|7.38|-53.55|242000
2020-11-01 15:29:53|pink_usa_0123|MRRTY|49|202006|202006|40|201009|202009|18.45|6.1|0.68|0.42|0.19|0.13|3.62|27.12|12.57|70.9|0|0|0|0|-1.09|5.35|2.7|7|0|0|0.96|2.2|0|0|1459029571|1512279600|1445010300|5562755200|1842772558|1842196213|45368|2.645|0.38|32222
2020-11-01 15:29:54|pink_usa_0124|MRVSY|46|202006|202006|37|201106|202009|198.94|7.44|0.58|0.58|0.22|0.27|6.22|8.67|-3.66|14.62|-20.18|0.78|0.89|0|-4.38|6.22|4.56|7|0|0|0.43|-0.23|0|0|758422248|1263907000|771120500|2347463100|1344074774|1191404506|331|9.86|-2.38|
2020-11-01 15:29:55|pink_usa_0125|EQUEY|46|202006|202006|43|200912|202009|19.29|6.16|5.11|1.51|2.29|0.9|9.6|2.34|1.38|1.95|0.22|2.95|1.26|1.53|8.12|10.81|3.51|5|0|0|1.04|1.31|0|0|709475753|1106614800|8454400|6358312400|3889601485|3890474280|53224|3.85|-18.12|
2020-11-01 15:29:55|pink_usa_0126|EGIEY|46|202006|202006|43|200912|202009|13.71|10.29|4.24|3.48|3.66|2.56|3.92|4.46|0.91|2.29|0|0|6.04|5.56|15.38|11.87|4.17|6|0|0|0.71|0.77|0|0|540573319|943239500|2850466600|8328296900|6127617027|6127638055|5896|7.51|-24.71|1398
2020-11-01 15:29:56|pink_usa_0127|HYPMY|46|202006|202006|42|201003|202009|172.72|13.39|4.75|3.8|4.22|3.93|1.95|1.99|0.43|0.53|4.96|0.32|2.75|4.73|6.19|10.78|3.98|6|0|0|1.39|1.38|0|0|485199774|938278900|238320400|3286453000|3334381889|3366259358|250206|5.265|-34.09|7515
2020-11-01 15:29:57|pink_usa_0128|COGNY|42|202006|202006|25|201312|202003|14.16|24.35|3.45|1.81|3.15|1.13|1.51|0.54|0.19|0.48|-1.4|-15.49|3.01|3.15|9.56|-2.31|3.92|4|0|0|0.21|2.8|0|0|284425688|686785600|1085897200|2671392500|1777388378|1777235457|55328|0.951|-65.16|26933
2020-11-01 15:29:58|pink_usa_0129|WEGZY|67|202009|202009|32|201209|202009|29.04|59.64|3.46|7.57|3.7|7.64|5.78|13.2|0.69|0.18|2.38|1.62|1.5|1.2|13.75|17.27|3.84|7|0|0|0.5|3.08|0|0|1078410309|638604600|836031600|25814290200|26053932042|26064481590|10639|12.42|108.74|31830
2020-11-01 15:29:58|pink_usa_0130|LZRFY|46|202006|202006|33|201206|202009|24.49|44.28|2.63|4.09|2.17|3.46|5.19|7.65|1.7|2.05|0.82|1.27|1.48|0.69|8.97|5.43|4.22|4|0|0|0.92|2.5|0|0|460174195|578304200|2568253100|9220082800|7728865298|7728842662|95114|10.289|0.07|10514
2020-11-01 15:29:59|pink_usa_0131|USNZY|46|202009|202009|41|200912|202003|116.86|30.3|1.28|0.97|1.17|0.69|0.66|0.88|0.43|0.46|2.46|4.31|0.54|0.46|-0.47|-3.91|1.43|2|0|0|1.68|2.28|0|0|1221637839|663123700|2090423700|2892710700|2127441377|2127190873|31740|1.73|-9.9|51182
2020-11-01 15:30:00|pink_usa_0132|LRENY|46|202006|202006|14|201703|202009|30.07|16.74|3.49|2.99|3.27|2.9|8.07|5.47|0.71|0.64|1.09|0.64|0.88|0.9|16.57|21.56|7.56|9|0|0|0.47|0.01|0|0|276151979|432770200|669068400|5698470500|5491950849|5502773430|181674|6.93|-46.28|24162
2020-11-01 15:30:01|pink_usa_0133|BBSEY|34|202006|202006|26|201403|202009|13.05|5.65|18.23|10.91|19.16|11.6|7.38|8.67|0|0|8.32|23.06|6.68|13.55|52.82|96.47|0|0|0|0|0.89|1.29|0|0|744126661|389188700|8100|8196340500|8585529210|8585354200|589278|4.3|-50.47|221
2020-11-01 15:30:02|pink_usa_0134|YDUQY|46|202006|202006|33|201206|202009|20.69|19.69|2.38|2.19|2.33|1.84|3.02|2.51|0.29|1.07|3.26|0.28|2.79|1.96|13.95|6.28|6.15|7|0|0|1.54|2.53|0|0|182444435|352882500|433632900|1770880000|1487913674|1484295124|20332|4.94|-42.42|12286
2020-11-01 15:30:03|pink_usa_0135|CTPZY|43|202006|202006|40|201009|202009|5.25|36.48|2.33|21.14|1.9|20.59|0.6|7.43|0.3|0.31|29.52|13.96|20.73|0.8|15.01|13.37|3.36|4|0|0|1.03|1.13|0|0|224632461|348860900|17097500|18263451000|17789849100|17791277400|1634|27|424.27|1376
2020-11-01 15:30:04|pink_usa_0136|LGSXY|46|202006|202006|43|200912|202009|9.84|2.05|1|0.75|0.47|0.25|1.15|0.65|1.72|1.35|-22.99|-57.7|5.01|0|4.8|9.49|2.83|4|0|0|1.18|2.28|0|0|365593858|309908700|310058000|2162271000|805425365|805425365|41|2.65|-39.84|5072
2020-11-01 15:30:05|pink_usa_0137|CYRBY|46|202006|202006|43|200912|202009|16.91|18.4|1.97|2.16|1.39|1.73|1.25|1.67|0.66|0.6|6.86|4.97|3.38|7.77|4.77|4.62|2.61|4|0|0|1.4|1.74|0|0|542447465|294717800|15517300|1825189800|1499262570|1499562870|6058|3.9|-26.74|8
2020-11-01 15:30:06|pink_usa_0138|IOCJY|43|202006|202006|39|201009|202006|59.96|4.48|0.75|0.53|0.4|0.15|1.52|0.43|1.64|1.34|3.2|-2.51|3.26|6.62|3.46|-1.37|3.11|2|0|0|1.43|2.56|0|0|171977585|257640100|820778300|1022100700|297140480|297120720|31|0.65|-56.67|16000
2020-11-01 15:30:07|pink_usa_0139|BRMSY|44|202006|202006|41|201006|202009|18.26|14.22|11.21|7.11|7.95|4.6|1.31|0.63|0.46|0.32|3.49|16.48|2.56|0|4.47|2.34|1.86|2|0|0|1.09|1.37|0|0|282269383|221721900|3717400|1737879900|1231843756|1231843756|4328|2.92|-52.27|490
2020-11-01 15:30:08|pink_usa_0140|SLCJY|46|202006|202006|37|201106|202009|18.04|13.38|2.06|2.43|1.46|1.8|1.04|1.69|0.58|0.86|3.43|0.84|3.11|2.94|4.4|5.83|2.54|4|0|0|0.35|0.48|0|0|132582953|164878700|663376600|1222929500|895031683|894748825|138091|4.778|2.62|3511
2020-11-01 15:30:09|pink_usa_0141|RADLY|47|202009|202009|17|201606|202009|53.18|34.93|7.88|13.69|2.53|1.73|36.81|9.48|0.19|0.42|0.74|0.61|0.57|0.6|11.78|14.65|7.46|9|0|0|0.66|1.26|0|0|76555388|106542600|905837900|7233572900|7023090272|7048927390|4069|4.258|6.44|42250
2020-11-01 15:30:10|pink_usa_0142|HKXCY|46|202006|202006|43|200912|202009|34.59|49.07|9.33|13.59|22.28|31.98|10.81|9.79|0.11|0.01|2.1|2.12|2.59|1.84|29.99|21|1.33|2|0|0|1.08|0.71|0|0|18927576609|33425986600|496988900|26169982500|59499590410|59359377649|1100864|46.93|60.17|2439
2020-11-01 15:30:11|pink_usa_0143|NDVLY|0||201912|40|201006|202006|6.71|11.71|3.58|3.93|1.57|1.6|0.5|0.39|0.7|0.75|-3.64|-16.93|4.21|5.38|4.4|2.12|0|0|0|0|1.49|0.64|0|0|6478287630|9809623200|4942052000|30281191200|12411889949|0|4879|2.435|-7.6|45000
2020-11-01 15:30:12|pink_usa_0144|CRBJY|0||202006|22|201503|202009|7.94|8.33|2.21|2.59|1.46|1.56|1.27|1.29|0.83|0.92|-7.72|-5.86|3.31|3.38|8.26|7.56|0|0|0|0|1.42|0.85|0|0|4800337433|8463453100|2336064300|53821481000|32445777000|0|607|45.5|8.38|48656
2020-11-01 15:30:12|pink_usa_0145|ANPDY|0||202006|30|201303|202009|23.11|42.52|3.62|5.71|4.01|5.96|5.37|9.4|0.14|0.84|0.25|-1.91|3|0.7|22.35|14.55|0|0|0|0|0.33|0.8|0|0|1135667827|3081189700|782390100|27803081500|28217545200|0|145699|261|24.55|30800
2020-11-01 15:30:13|pink_usa_0146|GELYY|10|201312|202006|43|200912|202009|14.45|20.51|1.09|1.4|1.23|1.53|2.52|2.33|0.21|0.07|0.88|-1.09|1.4|3.8|16.78|11.02|0|0|0|0|0.75|0.75|0|0|1478209586|2845009300|3738391400|17722708600|19890496952|17808115258|569087|40.54|19.33|38000
2020-11-01 15:30:14|pink_usa_0147|HRELY|0||202006|43|200912|202009|15.55|9.97|0.46|0.72|0.62|0.92|3.7|2.46|0.07|0|0.93|2.2|0.94|1.84|24.56|23.62|0|0|0|0|1.14|0.45|0|0|1557930414|2733875300|766267700|7513247200|10161894465|0|4701|34.35|35.88|16731
2020-11-01 15:30:15|pink_usa_0148|GXYEF|0||202006|43|200912|202009|23.16|65.66|3.11|6.8|3.25|7.11|4.58|3.4|0.31|0.09|1.15|1.2|0|0|16.74|4.64|0|0|0|0|1.24|1.36|0|0|1568405727|2530634000|4968497800|27421745000|29065525783|0|15738|6.693|7.66|22000
2020-11-01 15:30:16|pink_usa_0149|GXYYY|0||202006|8|201809|202009|27.19|67.4|4.44|6.9|4.66|7.3|3.26|3.49|0.31|0.09|2.35|2.13|1.85|1.69|16.74|4.64|0|0|0|0|2.06|2.15|0|0|1568405727|2530634000|4968497800|28190399900|29834180685|0|30235|34.35|6.88|22000
2020-11-01 15:30:17|pink_usa_0150|KSFTF|34|202006|202006|36|201109|202009|29.01|6.27|4.09|4.33|5.15|5.4|2.8|1.97|0.25|0.1|-4.11|-10.4|0.48|0|9.39|44.98|4.59|5|0|0|0.23|0.48|0|0|1142558260|2124830100|239889800|5403409400|6739420925|6764027048|1238|4.93|117.18|5543
2020-11-01 15:30:17|pink_usa_0151|CPCAY|0||201912|50|200712|202006|21.87|17.5|0.69|0.6|0.57|0.21|1|0.35|0.54|0.9|0.52|-3.68|3.46|10.31|3.67|1.45|0|0|0|0|1.03|0.65|0|0|2467811916|1908433600|17989656800|8173595000|2793029595|0|46185|3.55|-42.75|34200
2020-11-01 15:30:18|pink_usa_0152|WHGLY|0||202006|15|201612|202009|12.23|10.01|0.73|0.56|0.59|0.48|1.8|1.33|0.89|0.34|3.45|4.72|3.38|4.96|8.34|9.59|0|0|0|0|0.81|0.17|0|0|1085500000|1850000000|5915000000|14090654600|12063654625|0|1267632|16.39|-6.72|102000
2020-11-01 15:30:19|pink_usa_0153|WHGRF|0||202006|21|201506|202009|12.88|9.77|0.7|0.54|0.55|0.47|1.8|1.3|0.89|0.34|2.87|-0.06|2.94|0.81|8.34|9.59|0|0|0|0|0.47|0.27|0|0|1085500000|1850000000|5915000000|13803600000|11776600000|0|26594|0.8|-11.11|102000
2020-11-01 15:30:20|pink_usa_0154|GGDVY|0||202006|38|201103|202009|14.88|17.26|6.17|4.65|6.22|4.28|1.98|2.02|0.18|0.23|2.77|3.99|3.22|4.65|10.37|8.04|0|0|0|0|0.37|0.1|0|0|1470412214|1845232700|951127300|11054485200|10447436360|0|28311|79.9|-17.49|7861
2020-11-01 15:30:21|pink_usa_0155|TTNDY|0||202006|43|200912|202009|20.71|36.99|1.33|2.96|1.25|3|3|6.81|0.6|0.54|1.13|-0.8|1.34|1.07|10.49|13.22|0|0|0|0|1.24|1.3|0|0|797079141|1731251000|1404905000|24648161500|24447209473|0|1817354|66.73|86.34|34082
2020-11-01 15:30:21|pink_usa_0156|CJRCF|4|201712|202006|7|201812|202009|7|8.12|1.49|1.77|1.53|1.91|1.46|1.7|0.72|0.16|-1.76|-0.81|1.78|2.63|9.05|17.91|0|0|0|0|0.61|0.89|0|0|697749522|1633149400|3766479500|8739076900|9426966030|8819466030|2933|1.35|35|19690
2020-11-01 15:30:22|pink_usa_0157|CARCY|4|201712|202006|36|201109|202009|9.16|8.17|1.73|1.73|1.27|1.92|1.29|1.71|0.72|0.16|1.87|1.98|3.38|5.8|9.05|17.91|0|0|0|0|0.16|0.47|0|0|697749522|1633149400|3766479500|8794940700|9482829804|8871729804|3463|40.74|34.09|19690
2020-11-01 15:30:23|pink_usa_0158|SMSOF|0||202006|33|201203|202006|20.65|10.22|1.81|1.12|1.61|0.53|2.98|1.52|0.58|3.37|-4.16|-30.8|1.84|0|10.92|-22.77|0|0|0|0|0.33|1.69|0|0|336494900|1589800000|649000000|3063014600|1433714600|0|2462|1|-54.76|10400
2020-11-01 15:30:23|pink_usa_0159|SMSEY|0||202006|29|201303|202006|20.51|10.73|1.86|1.14|1.63|0.53|3.04|1.52|0.58|3.37|-4.2|-29.23|1.89|0|10.92|-22.77|0|0|0|0|0.26|1.68|0|0|336494900|1589800000|649000000|3060147100|1430847071|0|61076|4.99|-52.97|10400
2020-11-01 15:30:24|pink_usa_0160|SWPFF|0||202006|31|201212|202009|9.89|21.52|11.5|10.29|9.46|8.9|0.62|0.41|0.15|0.1|4.22|6.88|2.83|1.49|6.68|1.73|0|0|0|0|0.4|0.68|0|0|580565717|1449809000|924693500|17517487100|15151500000|0|706|2.59|-35.41|5000
2020-11-01 15:30:25|pink_usa_0161|HLDCY|0||202006|43|200912|202009|7.52|11.48|9.97|8.57|7.5|5.24|0.64|0.45|0.25|0.31|0|0|2.94|6.19|7.07|2.96|0|0|0|0|1.02|0.62|0|0|1868927209|1420521200|153664000|30100449500|18153750000|0|968874|3.75|-21.12|9114
2020-11-01 15:30:25|pink_usa_0162|HLDVF|0||202006|43|200912|202009|8.64|11.27|11.09|8.59|8.6|5.14|0.74|0.44|0.25|0.31|0|0|2.24|1.75|7.07|2.96|0|0|0|0|0.88|1.04|0|0|1868927209|1420521200|153664000|29761579500|17814880000|0|20541|3.68|-24.9|9114
2020-11-01 15:30:26|pink_usa_0163|CRHKY|0||202006|47|200812|202009|43.56|100.08|1.7|4.41|1.54|4.67|2.87|6.89|0.35|0|9.28|0.36|2.04|0.38|4.04|7.02|0|0|0|0|0.38|0.25|0|0|1460000054|1212366100|2624278400|19801136200|21004900000|0|752|12.95|17.3|28000
2020-11-01 15:30:27|pink_usa_0164|YUEIY|0||202006|43|200909|202006|12.91|8.17|0.8|0.46|0.73|0.28|1.3|0.68|0.34|0.62|5.13|7.01|4.94|8.94|7.22|-0.03|0|0|0|0|0.6|1.28|0|0|946160333|1122198000|2833165000|4192521900|2548862904|0|486|7.905|-41.38|319000
2020-11-01 15:30:27|pink_usa_0165|BCAUY|11|200606|202006|37|201106|202009|12.62|4.47|8.81|10.87|8.42|9.94|2.72|0.88|0.46|0.27|0|0|1.58|2.97|12.03|16.41|0|0|0|0|0.97|0.62|0|0|337652275|999076700|339495700|5402519500|4796789502|3487722743|34773|9.5075|-14.28|5390
2020-11-01 15:30:28|pink_usa_0166|SHALY|0||202006|42|200912|202006|27.76|20.3|4.7|4.56|2.75|1.71|0.92|0.51|0.75|0.98|-3.05|-0.93|1.47|0|2.07|-2.1|0|0|0|0|0.89|-0.37|0|0|976856000|966408000|6133587000|7713651200|2898896154|0|54|16.17|-23.47|29200
2020-11-01 15:30:29|pink_usa_0167|SJMHY|0||202006|22|201503|202009|56.55|490.87|1.83|5.17|2.11|4.46|1.66|1.97|0.29|0.58|-1.16|3.31|3.4|3.3|16.9|0.24|0|0|0|0|1.26|1.92|0|0|2155515533|950162300|5152389100|7672426300|6623737753|0|7910|4.675|15.89|20200
2020-11-01 15:30:30|pink_usa_0168|CJEWY|0||202003|31|201212|202009|19.21|35.45|1.47|2.08|1.36|1.81|2.53|3.88|0.46|0.86|-15.21|-20.35|3.6|2.34|9.71|5.9|0|0|0|0|0.93|0.71|0|0|1047330100|930966400|817187600|15258762800|13177500000|0|62240|13.1775|61.33|29700
2020-11-01 15:30:30|pink_usa_0169|HUABF|0||202006|11|201712|202009|11.87|31.71|2.28|4.35|2.99|4.8|1.02|1.63|0.11|0.25|4.02|2.87|6.79|0|17.52|3.53|0|0|0|0|0.39|0.78|0|0|564613129|881494300|239536900|2395810400|2641661365|0|128|0.85|105.86|3500
2020-11-01 15:30:31|pink_usa_0170|HUIHY|0||202006|42|201003|202009|11.02|31.9|4.15|4.38|4.74|4.83|2.41|1.64|0.11|0.25|8.9|9.54|4.52|2.41|17.52|3.53|0|0|0|0|0.69|1.38|0|0|564613129|881494300|239536900|2411347900|2657198925|0|7822|42.75|119.68|3500
2020-11-01 15:30:32|pink_usa_0171|CMHHY|10|201312|202006|43|200912|202009|12.98|8.79|10.62|9.49|8.39|3.42|1.1|0.37|0.35|0.57|0|0|4.52|0|6.66|2.56|1|1|0|0|0.81|1.65|0|0|994637050|865214800|4914409900|10368861700|3535170626|2014625496|138|10.0338|-30.77|7848
2020-11-01 15:30:32|pink_usa_0172|CSPCY|0||202006|7|201812|202009|24.11|25.71|4.26|4.33|4.17|4.54|5.37|5.37|0.18|0.01|1.48|1.48|1.42|1.45|17.84|21.27|0|0|0|0|-2.26|1.28|0|0|315016568|838905300|1270672700|14395950300|15116884120|0|1122|8.08|20.45|17292
2020-11-01 15:30:33|pink_usa_0173|BYDIF|0||202006|47|200812|202009|12.54|23.38|0.5|1.27|0.6|1.33|1.34|4.24|0|0.09|0|0|0.64|0.2|11.37|19.19|0|0|0|0|1.86|1.66|0|0|359646067|795402700|1399655800|10996148000|11536407040|0|17968|5.12|244.78|137400
2020-11-01 15:30:34|pink_usa_0174|WRFRF|0||202006|8|201806|202006|14.23|25.57|10.37|10.62|7.42|6.61|0.56|0.45|0.2|0.28|0|0|4.78|2.52|4.48|-2.8|0|0|0|0|0.59|0.79|0|0|425594525|714131200|964948100|19517421100|12144000000|0|3251|4|-25.79|2800
2020-11-01 15:30:34|pink_usa_0175|XYIGY|0||202006|33|201206|202009|10.74|15.73|2.64|4.07|2.23|3.68|1.88|2.87|0.49|0.55|4.14|5.13|4.6|3.24|14.09|11.79|0|0|0|0|0.84|0.56|0|0|267417159|666541800|2356243200|8329597300|7534213674|0|4434|37.46|65.75|12912
2020-11-01 15:30:35|pink_usa_0176|SITIY|0||202006|7|201812|202009|13.49|16.24|1.86|2.39|1.91|2.42|2.8|3.66|0.35|0.41|0|0|7.27|7.27|12.77|16.31|0|0|0|0|0.42|0.61|0|0|421325050|471239000|1153818000|3710908600|3750500600|0|6693|14|37.93|1589
2020-11-01 15:30:35|pink_usa_0177|PXGYF|0||202006|25|201406|202009|10.78|7.48|1.17|0.37|1.82|1|1.63|1.01|0|0|2.05|1.69|1.82|1.51|14.37|14.42|0|0|0|0|1.28|0.5|0|0|239020245|402696200|38800500|243929600|649602600|0|2126|0.6|25|1641
2020-11-01 15:30:36|pink_usa_0178|CTVIF|10|201312|202006|42|200912|202006|48.11|13.86|1.97|1.61|2.48|2.08|0.75|0.38|0.04|0.02|4.61|2.86|1.88|0|4.82|-2.75|2.5|3|0|0|0.74|1.07|0|0|488157427|370209900|1020648200|584413200|757411490|771158399|37|0.1368|-17.09|8375
2020-11-01 15:30:36|pink_usa_0179|XNYIF|0||202006|4|201909|202009|19.31|30.65|6.3|10.49|5.15|9.07|3.34|6.18|0.59|0.51|1.48|2.91|1.83|0.78|13.69|11.06|0|0|0|0|0|0|0|0|211409943|360077100|2359446500|13087961400|11912362140|0|940|1.4|0|4377
2020-11-01 15:30:37|pink_usa_0180|CEBTF|10|201312|202006|43|200909|202006|35.94|153.96|2.08|2.91|2.59|3.25|1.32|1.65|0.24|0.43|-0.7|1.32|1.86|0|7.42|-2.26|3.3|5|0|0|-0.14|0.13|0|0|309997629|358870100|143509700|779972400|870377640|0|173|0.2|-4.76|5200
2020-11-01 15:30:38|pink_usa_0181|LKFLF|0||202003|34|201203|202009|10.35|4.75|0.83|0.26|0.9|0.37|1.57|0.4|0.1|0.15|0|0|4.51|14.28|18.81|7.06|0|0|0|0|0.63|1.75|0|0|207515562|350019300|227055900|378675900|528397020|0|1204|0.9|-65.38|6500
2020-11-01 15:30:38|pink_usa_0182|UNEGF|0||202006|35|201112|202009|16.63|21.46|6.04|4.69|5.29|4.49|2.07|2.33|0.37|0.39|-0.74|-0.85|0|0|5.13|7.91|0|0|0|0|1.13|1.21|0|0|291844591|318014100|1455226700|4054424400|3744595634|0|50|0.1425|-19.46|2141
2020-11-01 15:30:39|pink_usa_0183|LMPMY|0||202006|42|201003|202009|10.66|8.22|1.93|1.35|1.39|0.94|1.5|0.92|0.68|0.5|4.23|8.69|3.91|4.61|9.12|7.76|0|0|0|0|1.68|0.58|0|0|198311414|288627500|3816296400|4382665200|3038302758|0|417|6.99|23.72|8500
2020-11-01 15:30:40|pink_usa_0184|CESTY|0||202006|26|201403|202009|8.59|16.42|21.44|36.79|16.49|24.54|0.74|0.37|0.45|0.25|24.33|34.81|7.14|0.32|7.17|1.62|0|0|0|0|-0.49|-0.21|0|0|1236914200|277728300|32617500|2322244900|1548987440|0|880|16.24|15.92|484
2020-11-01 15:30:40|pink_usa_0185|DFIHY|0||202006|43|200912|202009|32.05|19.26|1.13|0.58|1.12|0.47|10.58|4.55|0.56|1.24|1.9|2.78|2.55|5.25|25.79|11.04|0|0|0|0|0.47|0.31|0|0|509813636|274900000|3941000000|6145733200|5026633200|0|79224|18.58|-39.9|240000
2020-11-01 15:30:41|pink_usa_0186|DFILF|0||202006|43|200912|202009|34.89|19.75|1.13|0.59|1.12|0.48|10.72|4.67|0.56|1.24|2.2|2.81|2.43|5.12|25.79|11.04|0|0|0|0|0.5|0.49|0|0|509813636|274900000|3941000000|6272887000|5153787000|0|573|3.81|-45.29|240000
2020-11-01 15:30:42|pink_usa_0187|KCKSF|0||202006|26|201312|202006|35.2|225.35|1.34|1.16|1.14|0.64|0.57|0.26|0.4|0.53|0|0|2.93|5.66|4.55|-3.52|0|0|0|0|0.46|1.03|0|0|206377127|222822200|388579600|217102700|119070000|0|1283|0.35|-43.54|1414
2020-11-01 15:30:43|pink_usa_0188|PYHOF|0||202006|42|200912|202006|4.62|5.81|1.96|3.54|2.24|4.15|0.32|0.36|0.12|0.12|11.14|10.45|1.85|1.4|9.98|-0.34|0|0|0|0|0.59|-0.89|0|0|137295654|200136300|28663700|245391700|289776313|0|81|0.1378|4.87|108
2020-11-01 15:30:43|pink_usa_0189|CWPWF|0||202006|41|201006|202009|14.89|4.86|4.06|5.18|2.5|1.59|0.69|0.44|0.72|1.35|-18.73|25.4|4.16|7.08|4.49|3.86|0|0|0|0|0.83|0.3|0|0|178094852|178738600|1171895100|1372240900|382546836|0|410|0.0456|-5.1|1438
2020-11-01 15:30:44|pink_usa_0190|AMVGF|0||202006|47|200812|202009|8.61|6.39|1.12|0.91|1.05|0.64|0.75|0.4|0.41|0.41|0|0|5.06|8.82|6.35|4.24|0|0|0|0|0.11|-0.88|0|0|201456679|155920800|130134100|276089400|195099870|0|35|0.21|-8.7|2727
2020-11-01 15:30:45|pink_usa_0191|ASEJF|42|200706|202006|47|200812|202009|8.63|9.28|3.33|1.02|3.16|2.01|0.96|0.33|0.21|0|5.56|7.24|1.05|1.7|8.42|3.57|0|0|0|0|0.52|-0.36|0|0|90429432|120621600|644311000|125450100|246071713|246409270|159|0.265|-29.33|109
2020-11-01 15:30:46|pink_usa_0192|RNHEF|12|201312|202006|43|200912|202009|260.14|28.07|14.16|10.93|10.37|7.21|1.18|1.71|0.21|0.07|0|0|0|0|-0.1|3.73|1.8|1|0|0|1.39|1.4|0|0|329904258|115282400|702512500|2120906000|1428898250|5287033000|145|0.25|-26.25|2419
2020-11-01 15:30:46|pink_usa_0193|PLTYF|24|201612|202006|10|201803|202009|6.69|11.14|0|0|0|0|359.99|3.04|0|0|0|0|7.17|0|0|0|0|0|0|0|-0.76|2.5|0|0|48389656|23705300|31200|45513500|69218835|69218835|71|5.35|33.75|2
2020-11-01 15:30:47|pink_usa_0194|IDCBY|56|202006|202006|46|200903|202009|7.27|4.52|0.45|-3.38|2.98|1.54|1.28|0.5|0.17|0.27|0|0|5.52|7.12|15.66|8.61|0|0|0|0|0.93|-0.04|2.35337986378E+12|3.8710567204E+12|221106005689|719115035800|40156719600|-411941641300|185616379166|185647219901|1756344|10.416|-20.9|434798
2020-11-01 15:30:48|pink_usa_0195|CICHY|53|202009|202009|47|200812|202009|6.34|4.68|0.89|-2.42|2.26|1.57|1.25|0.49|0.27|0.44|0|0|5.35|6.96|14.87|7.98|0|0|0|0|1.03|-0.1|1.98546870266E+12|3.1250296102E+12|179145710867|144181692900|23552648300|183994574300|162132119233|160689419441|2048882|12.97|-13.14|342785
2020-11-01 15:30:49|pink_usa_0196|BACHY|58|202006|202006|46|200903|202009|6.61|3.95|-0.99|-3.17|2.33|1.23|0.95|0.36|0.26|0.57|0|0|6.51|8.73|11.54|5.78|0|0|0|0|0.99|0.05|1.70728427497E+12|2.6374216484E+12|223958831098|542445494700|38787537000|-251300418400|91024704668|99382904762|1407823|7.73|-19.94|306232
2020-11-01 15:30:49|pink_usa_0197|ACGBY|45|202009|202009|39|201012|202009|5.83|4.11|-0.22|-2.34|1.79|1.24|0.95|0.36|0.31|0.64|0|0|6.17|8.25|13.58|6.65|0|0|0|0|1.16|0.11|2.21534775628E+12|3.0528872677E+12|221413147809|163451163900|20906229500|160444657800|108914720492|114822080716|502690|7.78|-20.35|455095
2020-11-01 15:30:50|pink_usa_0198|BKFCF|59|202009|202009|48|200809|202009|7|3.98|-0.06|-2.6|1.79|1.16|1.08|0.32|0.32|0.63|0|0|5.79|8.9|12.15|6.03|0|0|0|0|0.48|0.03|702018748138|1.0536684365E+12|86433841811|92545258900|24643030400|28806010800|37131363300|36456695650|712|0.5|-19.35|86646
2020-11-01 15:30:51|pink_usa_0199|BCMXY|59|202009|202009|43|200912|202009|6.64|3.82|-0.2|-2.65|1.9|1.11|0.97|0.31|0.32|0.63|0|0|5.4|9.27|12.15|6.03|0|0|0|0|0.32|0.25|702018748138|1.0536684365E+12|86433841811|92545258900|24643030400|27320756700|35646109200|34998428400|2968|12|-27.71|86646
2020-11-01 15:30:52|pink_usa_0200|CILJF|40|201212|202006|27|201312|202009|21|8.88|-0.39|-0.77|0.96|0.58|2.4|1.09|0.18|0.13|0|0|1.49|4.56|8.67|11.09|0|0|0|0|1.45|0.89|2873081765|109292100|69669814893|159766362200|7698955100|-87197918900|63878233300|61813548602|12623|2.26|-9.6|102297
2020-11-01 15:30:52|pink_usa_0201|CHPXY|54|202006|202006|9|201806|202009|9.12|6.98|-0.24|-0.31|0.21|0.16|1.32|0.98|0.09|0.05|0|0|5.38|11.17|9.94|13.36|0|0|0|0|0.34|0.13|0|0|36352717710|79387629800|3068074600|-50135526200|27029294164|25739785363|188|11.29|-22.99|111247
2020-11-01 15:30:53|pink_usa_0202|PNGAY|57|202009|202009|48|200809|202009|32.88|10.53|0.2|0.75|0.6|0.42|2.71|1.83|0.8|1.88|0|0|1.56|2.8|9.15|6.1|0|0|0|0|1.22|0.53|0|0|92783225758|88961283500|8199583200|329519991500|189748905732|184096325184|4099779|20.76|-8.78|372194
2020-11-01 15:30:54|pink_usa_0203|PIAIF|57|202009|202009|48|200809|202009|33.59|10.58|0.19|0.75|0.61|0.42|2.68|1.83|0.8|1.88|0|0|1.27|1.11|9.15|6.1|0|0|0|0|1.24|0.65|0|0|92783225758|88961283500|8199583200|330251201100|190480115388|184805752256|95371|10.42|-10.23|372194
2020-11-01 15:30:55|pink_usa_0204|CTPCY|0||202006|43|200912|202009|6.69|3.55|0.63|0.83|0.57|0.24|0.64|0.28|1.42|0.97|-13.15|45.38|3.04|6.68|6.29|2.75|0|0|0|0|1.04|0.5|0|0|90501220232|58949565900|23595489500|76045505100|21643155300|0|7359|3.72|-40.65|287910
2020-11-01 15:30:55|pink_usa_0205|BHKLY|0||202006|43|200912|202009|11.18|7.28|-0.86|-2.47|5.6|2.9|1.56|0.71|0.26|0.01|0|0|4.85|6.96|12.06|9.95|0|0|0|0|0.97|0.66|218535556455|311059309300|47051563823|52854484800|6477886400|-23747143100|28181745090|0|470335|53.31|-20.53|14867
2020-11-01 15:30:56|pink_usa_0206|BNKHF|0||202006|43|200912|202009|11.06|7.02|-0.92|-2.47|5.54|2.79|1.54|0.68|0.26|0.01|0|0|3.78|2.24|12.06|9.95|0|0|0|0|0.99|0.58|218535556455|311059309300|47051563823|52854484800|6477886400|-24756842800|27172045371|0|5275|2.57|-21.66|14867
2020-11-01 15:30:57|pink_usa_0207|CIHHF|75|202009|202009|48|200809|202009|9.27|9.67|2.19|3.56|3.14|3.18|1.74|1.28|0.43|0.57|0|0|2.42|3.41|13.93|8.03|0|0|0|0|1.08|0.63|476618440296|772009708600|38135134450|43766219800|11582700900|146013461700|125090434176|125378935056|907|4.96|1.74|88535
2020-11-01 15:30:58|pink_usa_0208|CIHKY|75|202009|202009|40|201009|202009|8.04|9.24|2.09|3.47|2.79|3.04|1.46|1.22|0.43|0.57|0|0|3.86|3.57|13.93|8.03|0|0|0|0|1.22|0.39|476618440296|772009708600|38135134450|43766219800|11582700900|140465095200|119542067670|119817772140|859616|23.7|-0.77|88535
2020-11-01 15:30:59|pink_usa_0209|CMAKY|79|202009|202009|37|201106|202009|4.93|4.01|0.84|3.46|1.65|0.96|0.82|0.33|0.63|1.63|0|0|4.27|9.41|12.15|3.92|0|0|0|0|0.81|0.07|402851193105|713361479300|42064726226|44523416200|8856040600|113337578200|24299241990|27457367925|452|5.55|-18.98|58275
2020-11-01 15:31:00|pink_usa_0210|CGMBF|79|202009|202009|29|201306|202009|4.91|3.87|1.93|3.43|1.6|0.92|0.73|0.32|0.63|1.63|0|0|3.83|9.77|12.15|3.92|0|0|0|0|0.72|0.28|402851193105|713361479300|42064726226|44523416200|8856040600|112461930100|23423593898|26467913279|196|0.535|-20.15|58275
2020-11-01 15:31:01|pink_usa_0211|TCEHY|40|202006|202006|37|201106|202009|39.72|44.4|11.23|10.57|11.45|10.75|11.48|8.59|0.45|0.51|-0.06|-0.09|0.24|0.23|21.41|14.46|5.14|5|0|0|1.12|0.29|0|0|14358901389|36660784200|9646468900|660182664700|646406946075|650657700000|193780859|67.65|55.24|70756
2020-11-01 15:31:01|pink_usa_0212|SNPMF|74|202006|202006|48|200809|202009|15.21|86.71|0.35|0.22|0.26|0.14|0.99|0.52|0.51|0.34|3.43|-2|4.7|6.38|7.77|0.32|0|0|0|0|0.77|0.61|0|0|7846180422|27052814300|149512088500|76523104200|50849908032|50808043944|1359|0.42|-28.17|402206
2020-11-01 15:31:02|pink_usa_0213|FOSUY|0||202006|25|201406|202009|8.29|7.8|1.75|1.38|1.02|0.52|1.03|0.6|1.6|1.97|-12.34|-12.61|2.55|4.31|4.37|2.34|0|0|0|0|0.87|0.26|0|0|11951399477|24476562400|10370830200|26972877200|10134976470|0|299|29.85|-4.2|72000
2020-11-01 15:31:03|pink_usa_0214|CRWOY|52|202006|202006|40|201009|202009|8.52|3.52|0.29|0.24|0.16|0.1|0.84|0.38|1.41|1.08|0|0|2.22|4.9|4.16|5.25|0|0|0|0|1.34|-0.17|0|0|12235602139|20954514500|9866223600|31293348200|11970957096|13585285770|202|12.18|-28.73|285405
2020-11-01 15:31:04|pink_usa_0215|EGRNY|0||202006|22|201503|202009|12.49|27.13|2.29|2.15|0.61|0.47|1.67|1.83|3.44|6.41|-3.69|-10.72|5.92|11.4|7.18|0.76|0|0|0|0|0.81|0.79|0|0|12544554636|20088583900|10289811300|157676938700|34361884250|0|14375|64.49|25.25|131615
2020-11-01 15:31:05|pink_usa_0216|CCCGY|45|202009|202009|41|201006|202009|7.23|3.8|0.65|0.77|0.27|0.11|0.92|0.25|1.6|1.91|0|0|3.17|6.38|4.75|2.56|0|0|0|0|0.91|0.13|0|0|12698166120|19519037100|8888616400|66309807800|8325341680|11827733080|5520|10.3|-35.06|124457
2020-11-01 15:31:05|pink_usa_0217|CKHUY|0||202006|22|201503|202009|15.31|5.26|27.24|1.86|24.37|0.66|0.77|0.38|0.48|0.74|0|0|3.28|6.22|8.15|3.67|0|0|0|0|0.97|0.86|0|0|11330345759|18081906100|25667179700|66173628300|23291692620|0|1323452|6.04|-32.54|176053
2020-11-01 15:31:06|pink_usa_0218|CWYCY|53|202009|202009|47|200812|202009|10.84|3.82|0.23|0.25|0.17|0.09|1.13|0.3|1.06|1.05|0|0|2.28|4.15|5.62|4.58|0|0|0|0|1.05|1.25|0|0|14067029704|20633178200|8828089200|30989650400|9689003217|10951421599|3734|7.135|-36.24|293884
2020-11-01 15:31:07|pink_usa_0219|CSUAY|55|202009|202009|48|200809|202009|10.27|6.26|2.3|1.05|2.99|0.99|1.63|0.68|0.31|0.17|0|0|5.84|17.33|10.35|8.65|3.4|5|0|0|0.64|-0.3|0|0|11211074281|19570943300|36152540900|34610567500|35502972414|35553336546|360590|7.14|-8.31|75412
2020-11-01 15:31:08|pink_usa_0220|CUAEF|55|202009|202009|48|200809|202009|10.18|6.1|2.27|1.01|2.91|1.03|1.61|0.66|0.31|0.17|0|0|3.68|0|10.35|8.65|0|0|0|0|0.69|0.35|0|0|11211074281|19570943300|36152540900|33715534800|34607939670|34657034118|412|1.74|-14.71|75412
2020-11-01 15:31:08|pink_usa_0221|PCCYF|83|202009|202009|48|200809|202009|22|20.41|0.9|0.45|0.66|0.18|1.07|0.31|0.33|0.38|0|0|3.23|4.17|8.73|-0.67|0|0|0|0|1.13|1.25|0|0|13378959605|15573285800|276818852900|129642024400|55418752078|55619045678|177|0.3028|-37.78|732730
2020-11-01 15:31:09|pink_usa_0222|CAOVY|0||202006|39|201012|202009|7.32|4.78|2.29|1.77|1.88|1.13|1.39|0.66|0.7|0.71|-3.41|-1.26|2.69|5.23|11.82|8.28|0|0|0|0|5.38|0.63|0|0|9660727227|15707718500|636017800|42983616900|27541083690|0|348735|12.57|-20.32|6100
2020-11-01 15:31:10|pink_usa_0223|BKEAY|0||202006|51|200712|202009|61.54|13.28|-0.7|-2.41|4.73|2.35|1.12|0.38|0.31|0.19|2.26|-2.46|3.31|3.64|5.61|3.03|0|0|0|0|0.92|0.28|69216338596|83608188400|14371887729|13476501500|1114612400|-5562097800|5264441340|0|4001|1.805|-24.8|9670
2020-11-01 15:31:11|pink_usa_0224|LGFRY|0||202006|18|201603|202009|8.85|13.01|2.49|2.54|1.37|1.46|1.59|2.54|1.17|1.78|-4.58|-3.21|3.42|3.01|9.64|5.74|0|0|0|0|1.39|-0.17|0|0|3776137168|11050248600|361512200|58058371200|33902884463|0|132814|56.555|50.89|27056
2020-11-01 15:31:11|pink_usa_0225|AHCHY|75|202009|202009|43|200912|202009|12.27|7.44|2.25|1.24|2.17|1.51|2.04|1.65|0.55|0.08|0|0|2.34|4.07|12.37|23.08|3.15|7|0|0|1.48|0.36|0|0|1880242330|12308787600|9464423600|26929216100|36575785855|36744004850|651031|34.51|16.66|47226
2020-11-01 15:31:12|pink_usa_0226|ZHEXF|42|201912|201912|43|200912|202009|10.83|7.99|2.65|0.22|2.97|2.25|1.51|1.04|0.28|1.77|0|0|5.78|0|9.8|6.95|2|2|0|0|0.42|-0.1|0|0|4767351877|9587343400|636896800|241934800|3037140320|3320757798|3069|0.6993|-32.11|7740
2020-11-01 15:31:13|pink_usa_0227|DNFGY|0||202006|41|201006|202009|6.63|5.18|1.3|0.37|1.59|0.37|1.19|0.3|0.23|0.46|0|0|3.25|7.9|14.19|4.1|0|0|0|0|0.97|0.7|0|0|4725803388|8960255800|3398207100|5621610200|5410923360|0|37844|31.4|-37.62|136549
2020-11-01 15:31:14|pink_usa_0228|MPNGY|0||202006|3|201912|202009|277.59|379.84|7.31|13.02|8.07|13.96|8.07|13.94|0.02|0.04|-0.22|-0.16|0|0|-80.05|3.57|0|0|0|0|0|0|0|0|7369449786|8243864400|1049996900|179085627100|186869035555|0|1172072|63.55|0|57566
2020-11-01 15:31:14|pink_usa_0229|CRRRF|50|202006|202006|21|201506|202009|15.14|14.35|0.77|0.31|0.78|0.75|1.51|1.09|0.36|0.16|0|0|2.42|2.91|8.29|6|3.21|4|0|0|0.63|0.13|0|0|4129063388|7925169700|9390258700|19303416400|20852594655|27163323390|561|0.7266|-42.86|165715
2020-11-01 15:31:15|pink_usa_0230|CRCCY|50|202006|202006|2|202003|202009|8.96|8.09|0.37|0.32|0.47|0.43|0.68|0.62|0.36|0.16|0|0|0|0|8.29|6|0|0|0|0|0|0|0|0|4129063388|7925169700|9390258700|10203006500|11752184808|15308809425|84|8.19|0|165715
2020-11-01 15:31:15|pink_usa_0231|WEICY|59|202009|202009|41|201006|202009|12.66|12.19|0.79|0.62|0.69|0.57|2.05|2.21|0.57|0.64|0|0|2.5|2.03|12.77|8.39|3.43|4|0|0|1|0.72|0|0|3044835607|7668304400|5993244700|16675835300|16006589988|15990414480|579003|16.14|30.07|43822
2020-11-01 15:31:16|pink_usa_0232|JIAXF|74|202006|202006|48|200809|202009|23.91|24.68|0.36|0.16|0.55|0.21|1.01|0.55|0.5|1.27|0|0|2.38|0|9.27|1.74|2.07|2|0|0|0.45|-5.5|0|0|2059877084|7730518700|3808250700|6356339900|3982138810|4003874385|27|1.15|0|23213
2020-11-01 15:31:17|pink_usa_0233|JMHLY|0||202006|42|200912|202006|11.79|5.57|1.88|1.95|0.55|0.4|1.96|1|0.59|0.56|1.17|3.37|2.79|4.34|4.45|-0.24|0|0|0|0|0.35|-0.05|0|0|5181318182|7607000000|12507000000|70896457800|28823457783|0|984605|39.63|-25.02|464000
2020-11-01 15:31:18|pink_usa_0234|JARLF|0||202006|42|200912|202006|11.65|5.56|1.88|1.96|0.55|0.4|1.95|1|0.59|0.56|2|3.38|2.62|4.33|4.45|-0.24|0|0|0|0|0.38|0.29|0|0|5181318182|7607000000|12507000000|70991008600|28918008616|0|27642|39.76|-25.87|464000
2020-11-01 15:31:19|pink_usa_0235|CICOY|53|202009|202009|41|201006|202009|43.12|4.95|1.13|0.83|0.55|0.28|1.33|1.05|2.34|2.3|0|0|0|0|-0.18|3.9|1.39|2|0|0|1.33|1.31|0|0|6028173381|6750950900|19191639100|17336887700|5970390623|5208141632|8017|2.435|32.98|27179
2020-11-01 15:31:20|pink_usa_0236|ZTCOY|75|202009|202009|46|200903|202009|28.9|20.28|1.04|0.84|1.03|0.75|3.44|1.8|0.66|1.06|0|0|0.78|1.18|5.3|7.42|3.79|6|0|0|1.23|0.13|0|0|2081407089|6469156000|1712859000|11531591800|11072243520|11887628160|50363|4.8|-11.43|70066
2020-11-01 15:31:21|pink_usa_0237|SMICY|64|202006|202006|55|200612|202009|52.59|33.37|2.3|6.53|1.74|3.93|0.92|2.57|0.47|0.55|-4.65|-0.2|0|0|-0.19|2.77|0|0|0.41|0.12|1.12|1.16|0|0|1283051448|6402092000|9766312000|21578365500|17983518464|14029328048|1423715|11.68|95.24|15946
2020-11-01 15:31:22|pink_usa_0238|SNLAY|9|201312|202006|41|201006|202009|10.53|39.13|8.2|5.02|8.61|10.96|0.72|0.45|0.1|0.05|4.85|5.85|3.64|5.91|7.57|1.09|1|1|0|0|0.8|0.49|0|0|2562390610|5618983600|176409200|3789621800|8401352108|7099348410|1697|5.9625|-21.65|6500
2020-11-01 15:31:23|pink_usa_0239|SHTDY|0||202006|18|201603|202009|15.32|7.35|0.37|0.28|0.26|0.11|2.09|0.86|0.97|1.61|-4.02|-17|2.45|8.01|6.26|4.21|0|0|0|0|0.16|1.44|0|0|2755455092|5550978600|2569747000|16876594700|6276137472|0|620692|10.56|-35.27|98234
2020-11-01 15:31:23|pink_usa_0240|PINXY|0||202006|11|201712|202009|7.54|5.21|0.41|0.35|0.25|0.18|0.8|0.53|0.42|0.3|0|0|2.66|7.1|7.38|6.33|0|0|0|0|0.15|0.5|0|0|6156290756|4702660600|5052395200|27048478400|14328576000|0|162|6.48|-23.85|198951
2020-11-01 15:31:24|pink_usa_0241|SIELY|51|202009|202009|46|200903|202009|14.25|8.61|0.44|0.56|0.49|0.23|1.07|0.46|0.28|0.61|0|0|2.61|0|5.28|2.46|2.39|3|0|0|0.69|1.12|0|0|4111789969|4597379200|3767965100|10991376000|4395136180|4438306740|38|5.8|-11.11|33720
2020-11-01 15:31:24|pink_usa_0242|CIADY|0||202006|38|201103|202009|28|40.28|1.14|1.74|1.14|1.7|3.11|4.43|0.42|0.99|-0.96|-3.99|0.84|0.54|7.52|5.85|0|0|0|0|0.62|0.68|0|0|1929971036|4335298300|2144617600|18862227200|18491680050|0|33569|46.95|13.76|37834
2020-11-01 15:31:25|pink_usa_0243|SUHJY|11|201312|202006|45|200906|202009|9.64|12.36|5.91|4.61|4.96|3.51|0.79|0.5|0.18|0.2|1.93|2.52|2.5|4.92|8.25|3.42|1.44|1|0|0|1.01|0.31|0|0|2709055757|4196924100|5267282300|49536966200|37297260000|34405764822|1183860|12.87|-10.71|39500
2020-11-01 15:31:26|pink_usa_0244|CBUMY|4|201712|202006|15|201612|202009|9.94|7.14|1.42|1.14|0.25|0.31|0.54|0.72|3.41|1.76|5.82|11.43|3.31|3.88|3.06|3.39|2.5|3|0|0|1.61|0.45|0|0|2619126059|4131989000|28499873900|40156817200|10717218762|6860001165|54401|63.53|40.86|154569
2020-11-01 15:31:27|pink_usa_0245|YZCAY|77|202009|202009|73|200206|202009|42.83|3.53|1.58|0.4|1.18|0.13|1.31|0.41|0.59|1.15|0|0|3.85|10.84|10|5.18|2.75|3|0.1|0.03|1.4|-0.14|0|0|2004131235|4057357200|46894800|12559087300|3670174800|3670292608|35339|7.5518|-26.17|61243
2020-11-01 15:31:28|pink_usa_0246|HEGIY|11|201903|202006|32|201209|202009|21.82|14.19|4.01|2.79|3.99|2.69|5.04|3.28|0.94|1.58|1.99|1.85|2.67|4.83|12.97|9.84|5.2|5|0|0|0.51|0.36|0|0|1994610363|3948886500|1153620500|8857558100|8606781501|68317703|475580|36.2044|10.08|26000
2020-11-01 15:31:28|pink_usa_0247|YSHLF|46|202006|202006|43|200912|202009|7.71|7.78|1.03|0.05|1.37|1.06|1.42|0.63|0.36|0.18|3.56|0.03|3.12|0|13.65|6.84|2.41|3|0|0|0.72|1.02|0|0|2065168267|3574212600|928052500|143035500|2782323150|2782323292|425|0.71|-8.97|5600
2020-11-01 15:31:29|pink_usa_0248|SHPMY|75|202009|202009|27|201312|202009|12.57|7.96|0.39|0.28|0.34|0.18|1.21|0.75|0.78|0.69|0|0|2.38|3.62|6|5.17|0|0|0|0|0.19|0.49|0|0|1123224064|3284509700|1926756200|7406487700|4871341403|4928467309|5681|8.57|-6.31|47778
2020-11-01 15:31:30|pink_usa_0249|CHJHF|64|202009|202009|17|201606|202009|11.93|7.9|0.76|0.43|0.66|0.43|0.73|0.44|0.27|0|1.81|9.48|2.66|0|6.36|5.45|0|0|0|0|0.26|0.72|0|0|3287826806|3458282500|74923860400|23470280000|23470280000|23470280000|49|0.29|-32.56|281215
2020-11-01 15:31:31|pink_usa_0250|TCYMY|40|201812|202006|3|201912|202009|17.72|16.74|0.99|1.02|1.04|1.09|5.04|3.82|0.66|0.81|0|0|1.84|2.39|10.85|11.91|0|0|0|0|0.62|0.74|0|0|1521261573|3275209200|3662931500|9250718400|9954455220|9955503060|3830|35.4|45.21|57956
2020-11-01 15:31:32|pink_usa_0251|DSFGY|0||202006|11|201712|202009|5.46|4.35|-0.52|-1.41|2.02|1.01|0.47|0.22|0.35|0.15|11.41|12.76|7.98|7.42|5.84|3.44|0|0|0|0|1.33|1.17|18130402783|25825660400|2572837504|3231247100|306189200|-1050061100|750202313|0|5511|7.0425|-35.2|3097
2020-11-01 15:31:32|pink_usa_0252|CGXYY|18|201912|201912|13|201703|202006|78.28|164.63|13.69|23.92|0|0|2.2|4.85|1.17|1.25|0|0|0|0|3.25|3.24|0|0|0|0|1.66|-0.18|0|0|8044269355|3145960700|231015100|58818459000|49127005026|0|44|13.31|-5.06|9821
2020-11-01 15:31:33|pink_usa_0253|CRYCY|0||202006|10|201803|202009|11.23|8.05|0.71|0.2|1|0.68|1.33|0.61|0.08|0.07|0|0|7.42|8.56|13.37|7.95|0|0|0|0|1.24|1.34|0|0|2016080933|3145596400|727411400|1022273200|3494640270|0|10166|3.3|-45.46|19833
2020-11-01 15:31:33|pink_usa_0254|CRYYF|0||202006|10|201803|202009|10.94|7.8|0.69|0.18|0.97|0.66|1.3|0.59|0.08|0.07|0|0|2.9|8.84|13.37|7.95|0|0|0|0|1.34|1.2|0|0|2016080933|3145596400|727411400|916375000|3388742080|0|3277|0.32|-46.67|19833
2020-11-01 15:31:34|pink_usa_0255|TSGTY|75|202009|202009|71|200212|202009|33.05|34.18|1.57|2.09|1.92|2.79|3.11|3.55|0.22|0.03|0|0|1.21|1.79|9.34|9.85|4.87|7|0|0|0.79|0.78|0|0|916552515|3139236300|1508361900|8131544300|10956472130|10967911285|44493|40.55|32.12|38169
2020-11-01 15:31:35|pink_usa_0256|HYSNY|0||202006|46|200812|202006|10.27|5.58|14.31|7.03|12.46|6.7|0.59|0.32|0.11|0.24|-0.07|-34.88|3.34|6.88|7.27|-0.62|0|0|0|0|0.75|0.16|0|0|539495946|2722730200|100378300|3503229100|3327042560|0|119|6.4|-21.28|506
2020-11-01 15:31:36|pink_usa_0257|GWLLY|41|202009|202009|33|201206|202009|9.87|19.66|0.93|0.59|0|0|1.96|1.44|0.09|0.29|0|0|5.17|2.83|20.26|6.81|0|0|0|0|1.53|0.97|0|0|1206604250|2576803600|15148800|11234379400|11488293156|11469937584|16904|12.52|89.81|60297
2020-11-01 15:31:36|pink_usa_0258|GZUHY|0||202006|36|201109|202009|4.46|3.27|2.3|2.27|0.74|0.35|0.75|0.37|1.88|2.25|-18.24|-7.45|8.14|14.06|7.23|3.43|0|0|0|0|0.34|-0.03|0|0|2154035621|2524506600|7401209400|28671883500|4369210000|0|294|25|-16.94|39244
2020-11-01 15:31:37|pink_usa_0259|WYNMY|0||202006|40|201006|202006|24.16|13.83|4.05|4.4|3.59|3.1|27.83|34.88|5.78|-24.68|7.63|5.95|7.2|0|27.53|-4.42|0|0|0|0|1.6|1.38|0|0|1014723427|2433275400|4088779200|11885501400|8383065857|0|660953|16.13|-22.15|13400
2020-11-01 15:31:37|pink_usa_0260|PPCCY|10|201312|202006|37|201106|202009|10.3|5.34|0.58|0.28|0.64|0.27|1.88|0.65|0.29|0.14|0|0|3.29|9.29|14.97|10.9|0|0|0|0|1.64|0.25|0|0|5339291205|2379605200|3657687600|16472130100|15574384053|6350814000|80719|17.505|-40.45|183022
2020-11-01 15:31:38|pink_usa_0261|OROVY|0||202006|40|201009|202009|21.16|1.96|0.63|0.21|0.66|0.37|0.84|0.53|0.46|0.23|0|0|2.2|7.75|5.93|21.3|0|0|0|0|0.8|0.71|0|0|2349462864|2241945000|5901458000|1451418800|2564501763|0|140|20.49|-9.09|10436
2020-11-01 15:31:39|pink_usa_0262|BEIJF|61|202009|202009|48|200809|202009|11.12|15.36|2.06|1.19|0.86|0.36|0.54|0.29|1.25|1.61|0|0|2.58|10.1|2.71|1.19|1.71|2|0|0|0.16|0.06|0|0|980152580|2191609600|336804100|2883401200|707074200|827828988|121|0.21|-43.66|5440
2020-11-01 15:31:40|pink_usa_0263|ZLIOY|75|202009|202009|34|201203|202009|22.41|7.42|1.34|1.24|1.02|0.85|0.85|1.11|0.58|0.43|0|0|3.57|3.23|12.03|9.16|2.45|4|0|0|0.81|1.2|0|0|1482724883|2035146600|1009394200|8559674700|7522012600|7175583700|32|9.5|31.58|19016
2020-11-01 15:31:41|pink_usa_0264|AIRYY|57|202009|202009|41|200912|202003|11.55|9.82|1.27|1.28|0.73|0.72|1.37|0.79|1.07|0.85|0|0|1.67|0.96|4.16|-4.18|0|0|0|0|1.49|0.94|0|0|1381720675|1420728100|33623398800|19103811800|9441130400|8218440100|13541|13|-24.69|46856
2020-11-01 15:31:41|pink_usa_0265|AICAF|57|202009|202009|41|200912|202003|11.91|9.42|1.27|1.26|0.72|0.72|1.37|0.79|1.07|0.85|0|0|2.04|0.96|4.16|-4.18|2.02|1|0|0|0.96|1.24|0|0|1381720675|1420728100|33623398800|19108168800|9445487325|8222233551|10622|0.6503|-29.28|46856
2020-11-01 15:31:42|pink_usa_0266|BYDDY|43|202009|202009|39|201012|202009|124.95|94.24|1.5|2.57|1.38|3.28|2.6|5.02|0.9|0.84|0|0|0.63|0.05|2.73|1.43|0|0|0|0|1.97|0.14|0|0|1118579333|1934389400|8594236200|50614150100|43991302650|90812775000|5118852|32.25|188.34|229154
2020-11-01 15:31:43|pink_usa_0267|SHZHY|0||202006|13|201706|202009|27.74|34.49|5.77|7.4|6.06|7.91|5.53|6.79|0.2|0.26|0.33|-0.15|1.56|1.46|19.2|17.44|0|0|0|0|1.8|1.09|0|0|702137886|1844731800|1637464700|24421891500|25314265216|0|80464|16.84|28.57|85100
2020-11-01 15:31:43|pink_usa_0268|ALMMF|26|200806|202006|38|201012|202006|97.36|46.38|1|0.67|0.37|0.13|1.06|0.44|2.17|1.72|0|0|0|0|-1.24|0.11|0|0|0|0|1.02|1.55|0|0|1892259932|1829583200|17729328600|17078455800|3370489254|2677848604|40|0.198|-45.6|65507
2020-11-01 15:31:45|pink_usa_0269|MAANF|75|202009|202009|47|200812|202009|39.68|10.99|0.49|0.3|0.24|0.17|0.75|0.47|0.72|0.54|0|0|2.48|4.52|4.32|1.68|1.51|3|0|0|1.13|-0.29|0|0|844897676|1202251100|4978464700|3505228600|1925170300|1962933500|45|0.25|-32.43|26219
2020-11-01 15:31:45|pink_usa_0270|CHOLF|57|202009|202009|48|200809|202009|217.16|8.53|2.91|1.13|1.86|0.65|1.28|0.55|0.77|0.68|0|0|2.07|3.49|4.87|5.47|1.77|3|0|0|0.83|2.3|0|0|1096701298|1047544400|6758775600|5822628400|3077199681|2986678679|12396|0.6449|-44.27|14725
2020-11-01 15:31:46|pink_usa_0271|SFOSF|75|202009|202009|26|201403|202009|21.11|20.01|4.14|3.1|3.45|2.54|2.62|2.2|0.59|0.62|0|0|1.42|1.33|8.88|5.99|2.62|6|0|0|0.47|-0.4|0|0|487787161|1474554600|1627210900|13106303300|10661657760|10853360960|31076|4.16|44.73|30925
2020-11-01 15:31:47|pink_usa_0272|DIPGY|54|202006|202006|48|200809|202009|26.32|14.21|2.88|1.77|0.49|0.27|0.82|0.26|3.64|2.1|0|0|5.17|6.68|0.96|0.86|1.61|2|0|0|0.7|0.72|0|0|1065948568|1441646500|29301930400|23897465000|2544672625|3216980800|543|2.75|-35.52|32976
2020-11-01 15:31:48|pink_usa_0273|WQTEF|0||202006|47|200812|202009|6.85|10.95|0.3|-0.47|0.28|0.14|0.26|0.1|0.49|0.11|0|0|6.1|4.18|2.77|0.79|0|0|0|0|1.92|-0.36|0|0|1203393913|1409008600|1463065500|-858758300|258346341|0|588|0.2163|-19.44|47000
2020-11-01 15:31:49|pink_usa_0274|CHFFY|0||202006|20|201509|202009|13|4.9|4.01|2.22|2.59|0.69|1.87|0.72|0.94|1.64|-12.03|-25.92|3.74|6.07|7.12|5.71|0|0|0|0|-0.59|0.98|0|0|707499275|1312828300|726920100|11339054900|3526067650|0|1437|5.74|-26.88|13800
2020-11-01 15:31:49|pink_usa_0275|ZIJMY|53|202009|202009|34|201203|202009|17.46|19.32|0.98|1.06|0.77|0.69|1.56|2.09|0.69|1.2|0|0|4.13|2.23|8.36|5.45|0|0|0|0|0.83|1.54|0|0|1074921644|1300361600|41807600|26396230900|16038428320|15993045664|10488|12.64|76.54|19963
2020-11-01 15:31:50|pink_usa_0276|XNGSY|0||202006|40|201009|202009|21.67|17.3|1.84|1.55|1.53|1.3|3.53|3.25|1.15|0.78|0.9|3.32|1.65|3.38|7.88|9.89|0|0|0|0|0.76|0.82|0|0|921369192|1247762700|5850438700|14667957800|12254225295|0|423376|43.55|0.31|28735
2020-11-01 15:31:51|pink_usa_0277|ZHSHF|0||202006|1|202006|202009|21.99|21.11|0.94|0.91|0.86|0.82|4.53|4.35|1.48|1.16|0|0|0|0|6.83|9.91|0|0|0|0|0|0|0|0|728557177|1232337500|2388351800|16098642700|13630188000|0|160|6|0|31803
2020-11-01 15:31:51|pink_usa_0278|ZHUZY|0||202006|20|201509|202009|14.66|11.44|2.18|1.18|2.61|1.69|2.42|1.19|0.04|0.02|1.59|2.31|1.59|2.02|18.24|10.19|0|0|0|0|0.49|0.35|0|0|730372750|1232320800|454278300|2572589200|3696873593|0|261|15.725|-28.39|8237
2020-11-01 15:31:52|pink_usa_0279|CEVIY|0||202006|36|201109|202009|11.02|15.66|9.34|13.71|6.94|5.91|0.71|0.45|0.32|0.76|0|0|3.75|3.51|6.56|1.58|0|0|0|0|0.62|0.1|0|0|607068682|1120910600|74852600|5320127900|2293630694|0|45|13.61|-8.1|319
2020-11-01 15:31:52|pink_usa_0280|HOKCY|0||202006|43|200912|202009|28.42|34.94|8.46|6.1|7.52|5.21|3.92|3.13|0.62|0.65|1.99|2.07|1.69|3.01|8.18|5.16|0|0|0|0|0.38|0.55|0|0|1452140918|1115567200|7931475700|31115873900|25768392105|0|299750|1.45|-22.09|52693
2020-11-01 15:31:53|pink_usa_0281|TSYHY|0||202006|32|201209|202009|18.88|56.56|4.58|5.47|5.5|6.84|2.54|2.56|0|0|0|0|1.86|1.88|14.72|4.29|0|0|0|0|0.61|0.67|0|0|736595691|1066231200|662906200|5361301000|6360848988|0|49681|21.7375|3.51|7233
2020-11-01 15:31:54|pink_usa_0282|SOTGY|0||202006|9|201806|202009|31.46|27.54|3.24|2.86|3.28|2.89|9.9|8.84|0.22|0.46|0.66|0.66|0.71|0.68|18.28|24.07|0|0|0|0|1.68|0.44|0|0|347683733|1063466800|1075508500|16651068700|16815807350|0|252747|153.31|5.8|21081
2020-11-01 15:31:55|pink_usa_0283|SNPTF|0||202006|29|201306|202009|30.65|27.44|2.81|2.85|2.86|2.88|8.38|8.8|0.22|0.46|-0.59|0|0.7|0|18.28|24.07|0|0|0|0|0.81|0.35|0|0|347683733|1063466800|1075508500|16589640500|16754379168|0|7943|15.275|4.73|21081
2020-11-01 15:31:55|pink_usa_0284|ZHAOF|4|201712|202006|43|200912|202009|31.2|43.11|5.61|7.11|4.12|4.42|2.88|2.17|0.97|1.55|-9.5|-11.45|1.95|0|6.56|1.78|2|2|0|0|0.8|0.23|0|0|296914032|973138200|2231090300|6688053400|4186103296|4122491136|93|1.28|-2.29|6670
2020-11-01 15:31:56|pink_usa_0285|CGHLY|0||202003|18|201603|202009|20.61|12.61|3.06|2.54|2.44|1.94|4.08|2.9|1.58|1|0|0|1.39|2.27|7.39|11.29|0|0|0|0|-0.13|0.12|0|0|745043187|918200800|6265523400|19820720600|14823980280|0|324761|71.1|-28.56|59462
2020-11-01 15:31:57|pink_usa_0286|CGHOF|0||202003|46|200903|202009|25.84|12.28|2.62|2.55|1.94|1.89|3.35|2.83|1.58|1|0|0|1.1|2.33|7.39|11.29|0|0|0|0|-0.13|0.25|0|0|745043187|918200800|6265523400|19435002500|14438262130|0|5559|2.77|-28.79|59462
2020-11-01 15:31:57|pink_usa_0287|HTCMY|48|202006|202006|38|201103|202009|24.23|29.2|0.94|1.29|0.6|0.93|1.28|1.69|0.84|0.72|2.54|0.5|2.15|1.57|3.22|3.18|4|5|0|0|0.65|0.89|0|0|771682635|845735400|3519972400|10331631900|7487519172|7487512130|3570|70.42|43.51|27570
2020-11-01 15:31:58|pink_usa_0288|SHZNY|75|202009|202009|24|201409|202009|8.19|14.97|4.32|5.86|2.68|2.72|0.9|0.8|0.69|1.02|0|0|6.9|7.65|6.36|2.64|1.48|1|0|0|-0.18|-0.16|0|0|300859511|731408800|411516500|4448195700|2092666892|2125633950|208|47.98|-15.08|5526
2020-11-01 15:31:59|pink_usa_0289|SNYYF|0||202006|34|201203|202009|305.13|13.53|1.81|1.95|2.19|2.21|1.09|1.91|0.1|0.56|-1.88|-7.27|0.06|0|6.42|9.88|0|0|0|0|0.64|0.25|0|0|245172205|811578400|478613400|1771303500|1992624118|0|469|0.5548|49.95|4958
2020-11-01 15:31:59|pink_usa_0290|CHDGF|0||202006|27|201312|202009|15.73|10.33|-0.22|-0.85|0.73|1.03|0.61|0.41|0.01|0.01|3.38|-0.4|3.59|3.11|6.14|3.78|0|0|0|0|-1.29|0.2|0|0|685616500|798637900|39807000|-336855800|413897958|0|3339|0.27|0.41|883
2020-11-01 15:32:00|pink_usa_0291|CDGXY|0||202003|25|201406|202009|45.2|15.25|2.1|0.26|4.29|3.04|0.68|0.54|0.03|0.02|6.74|8.61|4.72|1.95|7.13|3.43|0|0|0|0|0.15|0.88|0|0|689339724|767448300|27726700|69473500|801689544|0|122|6.81|-5.15|327
2020-11-01 15:32:01|pink_usa_0292|WXXWY|0||202006|11|201712|202009|181.1|182.91|36.22|52.88|37.72|54.6|12.31|17.35|0.59|0.22|-3.91|-2.73|0|0|8.41|9.65|0|0|0|0|1.9|1.06|0|0|536132750|758106400|1415290600|33037372300|33438401498|0|2291208|49.155|142.38|5694
2020-11-01 15:32:01|pink_usa_0293|LKHLY|0||202006|38|201103|202009|15.35|5.19|0.94|0.36|0.8|0.75|1.11|0.96|0.45|0.08|0|0|6.23|11.26|10.48|17.27|0|0|0|0|0.35|-0.07|0|0|331127252|734381800|308001400|593262400|1225820640|0|48|14.32|9.06|7828
2020-11-01 15:32:02|pink_usa_0294|SHWGY|6|201406|202006|19|201512|202009|19.48|34.25|3.6|6.18|3.73|6.16|3.47|3.79|0.2|0.25|0|0|1.57|0.85|9.29|8.37|0|0|0|0|0.6|0.42|0|0|484667006|733161700|805651600|9191770700|9202946434|9109417834|8572|8.14|94.74|10153
2020-11-01 15:32:03|pink_usa_0295|AACAY|0||202006|43|200912|202009|20.93|25.9|5.12|2.74|5.2|2.53|5.07|2.35|0.22|0.44|1.99|1.92|2.02|0.24|22.69|6.56|0|0|0|0|0.5|1|0|0|382629418|718328700|2630967200|7008861900|6501730000|0|395806|5.38|2.71|39385
2020-11-01 15:32:04|pink_usa_0296|CPKPY|0||202006|39|201012|202009|14.17|4.15|0.64|0.51|0.53|0.31|2|1.34|1.05|1.12|0|0|4.65|4.29|10.42|15.21|0|0|0|0|0.37|0.82|0|0|351292905|648854000|2601274000|4096070400|2310896400|0|1803|2.4|6.67|47000
2020-11-01 15:32:04|pink_usa_0297|SOHOF|0||202006|47|200812|202009|11.59|8.91|10.13|10.42|6.14|3.66|0.78|0.24|0.53|0.52|9.52|5.99|2.48|0|8.97|1.75|0|0|0|0|0.69|-0.99|0|0|1376212788|503715200|173214400|3551419300|1247885760|0|250|0.24|-20|1737
2020-11-01 15:32:05|pink_usa_0298|MCRPF|0||202006|34|201112|202006|58.54|196.97|3.92|9.94|3.95|9.3|3.38|11.36|0.5|0.57|-3.15|0|0.41|0.17|7.36|-8.19|0|0|0|0|0.26|-1.79|0|0|170351073|471273000|424215000|7182974300|7137951084|0|2374|3.96|298.87|6707
2020-11-01 15:32:06|pink_usa_0299|HNLGY|0||202006|45|200906|202009|10.31|15.99|12.57|12.86|5.44|2.56|0.72|0.27|0.41|0.39|0|0|2.57|4.67|3.85|0.79|0|0|0|0|0.76|0.93|0|0|3020340636|467830100|29803900|15221878200|3086292000|0|123559|11.33|-1.28|4618
2020-11-01 15:32:07|pink_usa_0300|HGKGY|12|201312|202006|47|200812|202009|14.63|15.98|43.72|68.24|52.35|69.54|1.65|1.07|0.19|0.04|0|0|5.51|6.72|13.01|6.43|2|2|0|0|0.23|0.76|0|0|2941535054|433639600|2322400|11454792300|11460985329|11460985329|40771|5.37|-20.18|13
2020-11-01 15:32:08|pink_usa_0301|HLPPY|0||202006|49|200806|202009|44.28|806.11|13.38|14.42|12.62|10.09|0.95|0.67|0.2|0.25|0|0|3.35|3.86|6.92|0.05|0|0|0|0|0.79|0.55|0|0|2727884113|411577000|30190900|16407417500|11433916000|0|268211|12.71|10.2|4516
2020-11-01 15:32:08|pink_usa_0302|KGDEY|10|201312|202006|29|201306|202009|194.1|1613.96|6.84|18.27|7.14|18.07|4.16|10.67|0.42|0.04|1.15|0.01|0.13|0.06|5.71|0.65|5.88|5|0|0|0.15|0.35|0|0|242536945|401502700|83036000|8349920600|8360810000|6345656500|9396|251|97.97|9382
2020-11-01 15:32:09|pink_usa_0303|JELCF|0||202003|40|201003|202003|12.88|5.4|1.06|0.6|1.08|0.56|1.43|0.95|0.2|0.23|2.57|6.83|1.85|3.38|8.83|-17.05|0|0|0|0|0.47|0.49|0|0|384176190|384369000|1372002000|1846713600|1742110640|0|64|1.93|3.76|35000
2020-11-01 15:32:10|pink_usa_0304|JEHLY|0||202003|6|201809|202003|6.3|5.01|0.64|0.59|0.55|0.55|0.8|0.93|0.2|0.23|3.74|7.36|3.81|3.45|8.83|-17.05|0|0|0|0|0.8|0.08|0|0|384176190|384369000|1372002000|1810607700|1706004720|0|63|18.9|7.39|35000
2020-11-01 15:32:11|pink_usa_0305|CFTLF|0||202006|12|201709|202009|16.09|15.72|1.03|1|1.08|1.05|1.75|1.72|0.37|0.42|0|0|0|0|5.35|8.13|0|0|0|0|2|1.91|0|0|165284005|380851500|152873600|1784877000|1730694980|0|4820|0.7|55.56|67992
2020-11-01 15:32:11|pink_usa_0306|JEXYY|76|202006|202006|48|200809|202009|13.95|14.86|5.71|6.08|4.72|4.57|1.82|1.38|0.35|0.44|0|0|4.44|6.49|8.17|5.49|2.1|2|0|0|0.33|0.41|0|0|119109119|304814500|2749406500|6961783300|5035229126|5041186146|1473|19.99|-29.52|5517
2020-11-01 15:32:12|pink_usa_0307|BJCHY|0||202006|31|201212|202009|17.62|45.45|3.98|2.76|3.16|2.54|1.43|0.82|0.74|0.13|0|0|3.18|9.74|5.46|1.45|0|0|0|0|0.34|0.87|0|0|293654764|266289400|3849016800|2894805300|2720032326|0|757|2.97|-33.71|1558
2020-11-01 15:32:13|pink_usa_0308|GNGYF|64|201212|202006|26|201312|202006|21.65|11.78|1.09|0.4|1.19|0.49|0.75|0.32|0.03|0|0|0|2.44|4.71|3.08|-2.15|0|0|0|0|0.69|0.58|0|0|422085236|226965700|3999620700|1043082100|1275036660|1211335452|237|0.18|-43.75|41761
2020-11-01 15:32:14|pink_usa_0309|MAORF|0||202006|42|200912|202006|33.72|45.71|3.72|7.23|3.26|5.94|1.61|0.62|0.52|0.16|0.79|0.81|3.01|0|3|-10.51|0|0|0|0|0.67|1|0|0|311009091|187100000|1445200000|2688992600|2273792580|0|1177|1.8|25|3227
2020-11-01 15:32:15|pink_usa_0310|JNBYF|0||202006|5|201906|202009|9.8|9.6|1.13|0.87|1.33|1.07|2.99|2.27|0.02|0.13|0|0|6.8|6.8|33.47|21.56|0|0|0|0|1.1|1.12|0|0|105942922|119316300|69769600|381805200|474656250|0|987|0.915|-37.76|1128
2020-11-01 15:32:15|pink_usa_0311|XNGIF|0||202006|20|201509|202009|12.69|11.83|0.84|1|0.46|0.39|0.57|0.52|0.28|0.5|-8.97|-9.22|2.97|7.66|4.55|2.28|0|0|0|0|-1.84|-0.16|0|0|118547532|118494200|692346500|985943000|386989526|0|45|0.2528|3.18|6700
2020-11-01 15:32:16|pink_usa_0312|VTSYF|0||202003|46|200903|202009|32.98|61|2.77|4.42|2.8|4.5|6.71|10.24|0.11|0.08|0.02|-0.21|1.5|1.07|18.07|14.97|0|0|0|0|0.43|0.86|0|0|65896017|109391000|478237400|4089454100|4130351180|0|1848|3.88|-3.84|6755
2020-11-01 15:32:16|pink_usa_0313|HMCTF|0||202006|47|200812|202009|9.67|48.68|4.16|14.99|3.99|13.63|1.06|3.61|0.48|0.55|-2.07|-4.33|3.11|0|8.6|5.18|0|0|0|0|0.68|3.54|0|0|159025926|103083400|998960200|2951571200|2645260670|0|779|5.59|840.17|973
2020-11-01 15:32:17|pink_usa_0314|GRVWF|0||202006|33|201206|202009|14.27|11.58|1.99|1.17|2.11|1.28|2.08|1.51|0.09|0.11|7.01|10.16|5.39|4.3|13.78|11.58|0|0|0|0|0.53|1.54|0|0|71552090|83986900|193886200|475816900|521425710|0|1738|0.39|-24.77|1663
2020-11-01 15:32:18|pink_usa_0315|HDVTY|0||202006|43|200912|202009|35.36|17.72|1.79|0.73|3.38|0.94|1.25|1.2|0|0|0|0|70.67|3.91|7.16|6.83|0|0|0|0|0.59|1.64|0|0|111661436|45028300|99217100|156073700|201102000|0|46|0.33|-19.51|1262
2020-11-01 15:32:19|pink_usa_0316|CHWTF|0||202006|43|200912|202009|13.54|12.55|0.77|0.74|0.8|0.67|2.65|1.71|0.43|0.32|23.89|-24.4|0.33|0|-6.76|8.47|0|0|0|0|2.2|2.32|0|0|168328941|29476800|110743200|149636200|150835188|0|192|0.025|-72.22|684
2020-11-01 15:32:19|pink_usa_0317|JRSS|28|202006|202006|15|201609|202006|45.44|106.21|2.1|0.57|1.59|0.34|3.93|0.66|0.06|0.01|-0.24|-0.66|0|0|19.61|0.05|6.04|8|0|0|1.31|5.18|0|0|902560|1848000|38514700|16773800|10111528|10100888|545|0.56|-93.25|811
2020-11-01 15:32:20|pink_usa_0318|IINX|37|202006|202006|12|201706|202006|2127.42|331.07|25.41|0.36|24.95|0.28|12984.67|0.63|4.05|0.28|-0.07|0.02|0|0|-40.73|-2.18|5.13|5|0|0|-7.36|2.21|0|0|303282|1285400|6573900|7511300|5805045|5709930|3877|0.05|-97.41|203
2020-11-01 15:32:21|pink_usa_0319|LBTI|52|202006|202006|49|200806|202009|21.96|10.16|10.47|5.87|1.63|10.24|5.75|35.39|0.19|0|17128.36|0|0|0|-59.67|1199.81|2.87|5|4.78|5.69|11.72|7.86|0|0|10347606|1149600|3132200|69856800|70296055|70296055|1330|0.378|12500|153
2020-11-01 15:32:21|pink_usa_0320|IESFY|34|202006|202006|29|201306|202009|10.74|11.62|3.24|4.26|1.6|2.3|1.47|1.77|1.43|1.64|6.95|8.36|2.88|2.97|5.55|4.55|3.91|3|0|0|-2.98|-49.74|0|0|1392131481|2241995500|3193478900|10843732100|5848537200|5848537200|691|132|73.52|2479
2020-11-01 15:32:22|pink_usa_0321|CMTOY|30|202006|202006|27|201312|202009|56.94|83.28|1.49|1.4|0.92|0.61|1.3|0.74|0.8|0.96|0|0|2.22|3.87|3.13|0.41|3.04|2|0|0|0.43|1.07|0|0|188153059|259992100|3439830700|3683235200|1612341500|1612341500|93|7|-26.39|7647
2020-11-01 15:32:23|pink_usa_0322|DNSKF|46|202006|202006|43|200912|202009|19.18|9.23|13.27|13.09|1.74|1.07|0.9|0.46|7.7|7.05|12.06|-2.59|3.18|0|0.76|0.62|0|0|0|0|0.5|1.13|197058517993|195685636300|38343359202|45740895400|2160545300|140596475000|11451923130|11386033435|7246|13.4318|-7.37|22191
2020-11-01 15:32:24|pink_usa_0323|DNKEY|46|202006|202006|19|201512|202009|10.34|9.22|12.59|13.07|1.92|1.07|0.93|0.46|7.7|7.05|7.56|-2.63|4.54|0|0.76|0.62|0|0|0|0|0.37|1.33|197058517993|195685636300|38343359202|45740895400|2160545300|140586414300|11441862476|11376030666|179417|6.71|-6.65|22191
2020-11-01 15:32:25|pink_usa_0324|AMKBY|40|202006|202006|35|201112|202009|60.7|30.65|1.11|0.87|0.82|0.84|0.98|1.11|0.43|0.32|6.54|7.44|2.02|1.39|3.09|2.85|0|0|0|0|0.56|1.15|0|0|4114378033|5244000000|34980000000|35214357200|30762749336|32045333596|524859|7.88|32.87|83512
2020-11-01 15:32:25|pink_usa_0325|AMKAF|40|202006|202006|37|201106|202009|53.21|28.08|1.03|0.83|0.77|0.77|0.92|1.02|0.43|0.32|6.59|5.87|55.11|0|3.09|2.85|0|0|0|0|2.4|1.29|0|0|4114378033|5244000000|34980000000|32648226400|28186158000|29361285200|5487|1444|28.56|83512
2020-11-01 15:32:26|pink_usa_0326|NONOF|147|202009|202009|48|200809|202009|21.75|26.44|6.5|8.22|6.56|8.64|14.74|17.39|0.09|0.07|4.06|3.43|1.92|0.73|52.07|69.44|0|0|0|0|0.76|0.23|0|0|1621653349|4017533500|7618479200|160021759500|163392198900|164729225000|410281|70.25|27.94|44089
2020-11-01 15:32:28|pink_usa_0327|DOGEF|23|202009|202009|15|201612|202009|20.6|24.66|3.96|9.32|3.78|9.43|2.8|3.99|0.48|0.38|1.38|1.16|1.82|1.12|11.06|4.59|0|0|0|0|0.31|0.71|0|0|3657424265|5225947100|17196263200|59743556400|58872249900|59321178380|75214|140.15|51.12|6731
2020-11-01 15:32:28|pink_usa_0328|DNNGY|23|202009|202009|12|201709|202009|21.41|24.31|4.34|9.29|4.22|9.29|2.93|3.93|0.48|0.38|1.43|1.17|1.53|1.13|11.06|4.59|2.41|2|0|0|0.36|0.63|0|0|3657424265|5225947100|17196263200|58891402500|58020096024|58462531216|1009142|46.04|48.03|6731
2020-11-01 15:32:29|pink_usa_0329|VWDRY|46|202006|202006|43|200912|202009|38.37|57.07|0.98|1.89|1.08|1.99|3.4|9.04|0.26|0.3|4.33|2.03|1.5|0.72|8.61|12.73|3.2|3|0|0|1.24|1.18|0|0|1867390753|2196480500|1882697600|30574622200|31667801424|28289037665|3768592|53.83|95.97|25865
2020-11-01 15:32:30|pink_usa_0330|VWSYF|46|202006|202006|43|200912|202009|37.62|57.34|0.98|1.88|1.09|2|3.4|9.08|0.26|0.3|4.34|0.89|1.46|0|8.61|12.73|0|0|0|0|1.2|1.14|0|0|1867390753|2196480500|1882697600|30723771100|31816950320|28422275000|196011|162.413|90.38|25865
2020-11-01 15:32:30|pink_usa_0331|CABGY|28|201512|202006|15|201612|202009|39.3|21.33|2.26|2.49|1.93|2.19|1.71|3.32|0.59|0.75|3.26|1.97|1.5|2.26|6.02|8.83|0|0|0|0|1.16|0.88|0|0|647843138|1171087400|4004446000|23061466500|19543374450|20463509300|2185204|26.83|-10.04|41248
2020-11-01 15:32:31|pink_usa_0332|CABJF|28|201512|202006|15|201612|202009|39.24|21.52|2.27|2.49|1.92|2.21|1.83|3.35|0.59|0.75|2.12|-0.33|0.99|0|6.02|8.83|0|0|0|0|0.49|1.01|0|0|647843138|1171087400|4004446000|23235583000|19718194050|20646559700|106660|135.35|-11.14|41248
2020-11-01 15:32:32|pink_usa_0333|TPDKY|47|202009|202009|26|201403|202009|16.02|27.84|1.15|1.09|1.18|1.22|3.92|4.15|1.12|0.57|6.93|4.89|5.25|2.62|14.23|9.43|0|0|0|0|0.13|0.24|0|0|458208061|550124600|143614000|4136110500|4118766400|4125799200|5275|4.72|-2.51|2300
2020-11-01 15:32:33|pink_usa_0334|ISSDY|36|201812|202006|2|201912|202006|16.84|14.92|0.47|0.43|0.27|0.21|2.83|1.72|1.91|2.17|0|0|3.91|0|-0.63|-5.3|0|0|0|0|0.25|1.42|0|0|586895527|541267700|603570900|4894858000|2401074000|2406326000|5718|6.5|-49.78|439264
2020-11-01 15:32:33|pink_usa_0335|HLUYY|46|202006|202006|34|201203|202009|40.65|25.77|2.65|2.94|2.68|2.53|3.69|3|0.19|0.72|1.44|-2.32|1.75|1.84|9.4|8.28|7.15|9|0|0|0.4|1.06|0|0|536906614|488921100|397804600|7637376500|6547221015|6550460000|97319|32.95|-0.52|5843
2020-11-01 15:32:34|pink_usa_0336|HLUKF|46|202006|202006|43|200912|202009|34.32|26.06|2.34|2.89|2.38|2.56|3.33|3.03|0.19|0.72|1.74|-3.94|2.49|0|9.4|8.28|0|0|0|0|0.35|1.28|0|0|536906614|488921100|397804600|7710900300|6620740644|6624016000|6477|33.32|-6.86|5843
2020-11-01 15:32:35|pink_usa_0337|DSDVY|46|202006|202006|28|201309|202009|32.81|77.36|1.28|2.38|1.07|2.22|5.55|5.2|0.57|0.19|1.87|3.38|0.42|0.22|14.78|6.51|3.88|4|0|0|0.37|1.03|0|0|161147074|294318100|2104276400|38152449700|37089223680|37672002720|2462604|81.6|71.57|53399
2020-11-01 15:32:36|pink_usa_0338|NVZMY|47|202009|202009|43|200912|202009|30.69|38.35|5.76|8.12|5.96|8.29|7.27|10.32|0.14|0|2.8|3.02|1.19|1.24|22.24|21.5|6.54|8|0|0|0.74|0.5|0|0|170047261|147267500|1532118300|17422418200|17567951268|17711316000|1943686|62.94|46.45|6180
2020-11-01 15:32:36|pink_usa_0339|GNNDY|46|202006|202006|33|201206|202009|31.25|66.86|3.29|5.9|3.09|5.43|5.4|14.4|0.5|1.35|4.17|1.88|0.57|0.29|12.72|9.54|0|0|0|0|0.62|0.54|0|0|51944786|145876800|162018300|10543648300|9775192924|9837160978|4760|227.74|89.03|6200
2020-11-01 15:32:37|pink_usa_0340|GGNDF|46|202006|202006|42|201003|202009|28.58|66.78|2.98|5.78|2.81|5.42|4.52|14.38|0.5|1.35|4.3|1.78|0.57|0.29|12.72|9.54|6.66|9|0|0|0.58|0.88|0|0|51944786|145876800|162018300|10532281400|9763826018|9825706800|3503|75.825|83.37|6200
2020-11-01 15:32:38|pink_usa_0341|WILYY|8|201312|202006|37|201106|202009|27.67|58.91|3.78|4.07|3.42|3.52|6.61|6.33|0.83|1.13|1.71|1.15|0|0|15.37|5.2|7.29|8|0|0|0.41|-0.26|0|0|82930962|138635700|583808900|8228180900|7100388925|2084912500|850|14.75|-2.06|16107
2020-11-01 15:32:38|pink_usa_0342|WILLF|0||202006|39|201012|202009|27.01|62.4|3.74|4.27|3.4|3.73|7.27|6.7|0.83|1.13|1.73|1.15|0|0|15.37|5.2|0|0|0|0|0.29|1.31|0|0|82930962|138635700|583808900|8649392000|7521600000|0|2763|31.25|5.31|16107
2020-11-01 15:32:39|pink_usa_0343|CLPBY|47|202006|202006|27|201312|202009|49.76|57.5|8.26|12.4|8.28|12.22|23.37|34.92|0.33|0.4|2.38|1.58|2.28|1.59|38.85|45.19|7.79|10|0|0|0.41|0.05|0|0|167924898|101525400|572947300|33795811100|33523931280|33646080736|1021107|15.76|31.41|12000
2020-11-01 15:32:40|pink_usa_0344|AKABY|46|202006|202006|13|201706|202009|663.19|767.18|4.56|7.32|4.38|7.17|4.3|7.3|0.17|0.22|0.16|0.1|0.11|0|4.37|0.82|6.56|8|0|0|0.3|1.26|0|0|68815423|44049700|262487700|3632718900|3569058129|3632780684|218|65.39|60.39|2405
2020-11-01 15:32:40|pink_usa_0345|AMBBY|47|202006|202006|13|201706|202009|149.13|302.66|13.72|13.65|12.89|13.29|19.03|17.9|0.66|0.49|0.41|0.08|0.27|0.21|10.73|4.19|6.81|9|0|0|0.26|-0.18|0|0|9719680|12068400|93379200|6672624200|6507438000|6527025750|11710|26.25|52.79|3731
2020-11-01 15:32:41|pink_usa_0346|AMBFF|47|202006|202006|14|201703|202009|141.74|309.35|13.55|13.95|12.63|13.58|18.81|18.29|0.66|0.49|0.09|0.08|0.24|0.21|10.73|4.19|0|0|0|0|1.59|0.26|0|0|9719680|12068400|93379200|6816407600|6651221392|6671241938|5243|26.83|55.63|3731
2020-11-01 15:32:42|pink_usa_0347|CHYHY|44|202006|202006|27|201309|202006|40.09|54.95|8.95|15.53|8.33|14.01|11.12|14.17|0.89|1.59|1.78|0.68|2.14|1.73|13.57|13.77|5.31|6|0|0|0.33|0.47|0|0|75703783|114651200|780390600|16657442200|0|0|0||0|3286
2020-11-01 15:32:43|pink_usa_0348|CRTSF|44|202006|202006|38|201012|202006|36.51|54.15|7.66|14.81|7.03|13.8|9.09|13.96|0.89|1.59|2.09|0.69|1.18|0.92|13.57|13.77|0|0|0|0|0.14|0.79|0|0|75703783|114651200|780390600|16438401500|0|0|0||0|3286
2020-11-01 15:32:43|pink_usa_0349|SAXPY|46|202006|202006|43|200912|202009|13.76|24.32|0.84|1.13|2.95|3.07|1.83|1.76|0.17|0.39|5.06|1.64|5.21|4.3|11.7|5.32|0|0|0|0|0.89|1.52|0|0|17157798386|19553512600|367767100|7989931400|21980826223|21980826223|864940|19.79|-0.15|10322
2020-11-01 15:32:44|pink_usa_0350|NOKBF|102|202006|202006|48|200809|202009|24.74|32.43|1.18|0.8|1.38|0.89|2.32|1.29|0.23|0.39|6.41|4.8|3.59|0|16.34|3.11|0|0|0|0|1.05|1.12|0|0|8936285308|8652086300|2954508100|20307581200|22194777450|22244152450|726404|3.95|-23.94|98322
2020-11-01 15:32:45|pink_usa_0351|FOJCY|46|202006|202006|43|200912|202009|13.26|9.07|3.51|1.61|2.97|0.99|1.42|1.2|0.51|0.7|0|0|6.06|5.95|9.97|7.9|2.51|2|0|0|0.84|1.88|0|0|3220314623|2702582000|21823096700|28963656300|17810303923|17810294700|3332|4.01|-13.23|20179
2020-11-01 15:32:46|pink_usa_0352|SEOAY|83|202009|202009|79|200012|202009|28.41|12.26|0.99|1.65|0.68|1.25|1.08|1.45|0.69|0.62|5.63|1.56|4.02|1.08|3.47|7.8|4.03|6|0.06|0.02|1.32|1.27|0|0|983162658|1601404200|6862322300|16003100600|12357675400|12357362000|869240|15.67|34.33|24817
2020-11-01 15:32:46|pink_usa_0353|NTOIY|47|202009|202009|37|201106|202009|21.2|22.04|0.85|2.71|0.74|2.82|2.61|5.45|0.59|0.14|2.87|2.06|2.73|1.76|11.27|23.54|4.2|7|0|0|-0.08|0.97|0|0|599035532|1149395000|5287921200|40253003900|40357494324|40412800584|460847|26.28|59.03|4890
2020-11-01 15:32:47|pink_usa_0354|MXTOF|85|202009|202009|13|201706|202009|26.7|9.11|9.93|11.91|6.45|1.12|3.35|6.85|0.52|0.66|3.48|1.36|3.73|9.85|9.37|10.14|3|1|0|0|0.89|0.91|0|0|590121823|119753100|3161447400|2110941600|2033454269|2033454269|1571|13.5385|-66.36|15584
2020-11-01 15:32:48|pink_usa_0355|UPMKF|87|202009|202009|83|199912|202009|24.02|22.8|1.14|1.65|0.89|1.64|1.15|1.48|0.38|0.13|4.69|4.46|4.81|4.71|6.46|7.29|0|0|0|0|0.66|0.59|0|0|548280059|1159961400|5330935800|16685854800|16239715800|16239715800|11215|30.45|7.98|19029
2020-11-01 15:32:49|pink_usa_0356|UPMMY|87|202009|202009|4|201909|202009|15.98|22.76|1.49|1.64|1.49|1.64|1.5|1.48|0.38|0.13|0|0|0|0|6.46|7.29|3.44|5|0|0|0|0|0|0|548280059|1159961400|5330935800|16659188600|16213049600|16213049600|589102|30.4|2.95|19029
2020-11-01 15:32:50|pink_usa_0357|WRTBY|47|202009|202009|36|201109|202009|21.82|22.29|1.63|0.87|2.21|0.8|3.79|1.8|0.43|0.6|0|0|3.09|7.38|13.32|4.35|0|0|0|0|-5.11|0.85|0|0|472892725|851186200|525220900|5048196600|4408339330|4283750000|281|1.49|-41.57|18334
2020-11-01 15:32:51|pink_usa_0358|OUKPY|47|202009|202009|3|201912|202009|45|36.61|1.34|2.92|1.48|1.99|2.85|2.48|0.71|0.65|1.68|-2.81|0.59|1.56|2.89|9.62|4.24|7|0|0|0.93|0.27|0|0|428547136|560021800|557836300|6789283600|5820692370|5820695534|43235|3.515|49.57|16356
2020-11-01 15:32:52|pink_usa_0359|KNCRY|47|202009|202009|29|201306|202009|26.83|19.31|0.95|0.92|0.73|0.68|2.64|1.73|0.71|1.06|1.29|-2.39|3.49|4.5|8.22|3.86|7.95|9|0|0|0.31|0.07|0|0|207181330|641853100|420401600|3283666700|2429427922|2439841976|43|6.14|-0.16|17270
2020-11-01 15:32:52|pink_usa_0360|KNYJY|47|202009|202009|37|201106|202009|24.44|43.48|2.48|4.19|2.49|4.08|9.39|13.4|0.1|0.17|3.13|2.19|2.86|2.16|35.8|28.32|4|4|0|0|0.64|0.65|0|0|681222252|566713900|810798900|45580058600|45535562064|45799776000|509116|43.92|55.93|60592
2020-11-01 15:32:53|pink_usa_0361|KKOYY|46|202006|202006|27|201312|202009|59.19|42.36|1.61|0.92|1.35|2.19|7.77|5.06|0.31|0.43|4.55|2.55|4.57|2.52|6.3|12.57|5.17|6|0|0|-0.52|0.21|0|0|604456233|519372600|4083451800|11048116200|10553261390|10549107800|622|13.3|81.63|24982
2020-11-01 15:32:54|pink_usa_0362|NKRKY|47|202009|202009|34|201203|202009|17.92|30.86|2.77|2.73|2.77|2.5|2.96|2.18|0.23|0.52|4.67|1.21|4.99|3.05|16.3|5.26|5.8|5|0|0|1.31|0.45|0|0|278612984|607570900|1107462500|4213542700|3884104235|3871556180|25793|14.05|-1.26|4729
2020-11-01 15:32:55|pink_usa_0363|CRARY|44|202006|202006|41|201006|202009|10.57|5.86|2.36|-16.03|1.41|1.28|0.51|0.35|3.85|3.26|0|0|4.6|0|0.68|1.54|0|0|0|0|1.63|1.9|771252272540|948777235300|196638106905|580964033900|6072093300|-312778560500|25073432190|25080261690|265325|4.35|-28.55|75423
2020-11-01 15:32:55|pink_usa_0364|AXAHY|52|200712|202006|47|200812|202009|12.38|14.59|-1.44|-3.47|0.39|0.39|1.66|0.56|0.81|0.91|-3.43|3.75|4.25|4.46|3.51|2|0|0|0.07|0.04|1.48|1.16|0|0|254080238352|511243491200|3032110300|-390276803200|44167472421|60340078409|2340012|18.53|-20|120869
2020-11-01 15:32:56|pink_usa_0365|BNPQY|42|202006|202006|39|201012|202009|9.02|6.15|3.44|1.06|0.75|0.69|0.66|0.36|3.91|3.58|15.99|-69.19|4.11|0|1.6|1.73|0|0|0|0|1.29|1.74|975827128495|1.5589500738E+12|192454708084|429043610300|35667784400|70139235000|45592187571|45603206208|5713661|18.27|-13.99|199000
2020-11-01 15:32:57|pink_usa_0366|CNPAY|0||202006|34|201203|202009|9.26|5.63|-6.67|-8.39|0.27|0.22|0.62|0.39|0.31|0.38|1.59|-7.16|4.65|0|5.43|4.84|0|0|0|0|0.23|1.59|0|0|265409078159|336690770900|174323800|-318691018200|8190043602|0|1171|5.97|-41.18|5135
2020-11-01 15:32:58|pink_usa_0367|SCGLY|44|202006|202006|40|201006|202006|68.98|7.79|0.57|-0.36|0.51|0.53|0.49|0.17|2.08|2.22|-8.35|0.26|4.68|0|1.83|1.56|0|0|0|0|1.44|1.54|568939692805|693561495600|136312708044|276574347700|33528662000|-89252711000|11401879950|11486986380|751894|2.7|-46.02|138240
2020-11-01 15:32:59|pink_usa_0368|TTFNF|115|202009|202009|47|200809|202006|16.21|13.08|0.85|0.89|0.7|0.7|1.33|0.89|0.54|0.75|5.56|5.24|5.89|8.74|11.47|-1.62|0|0|0|0|0.91|0.66|0|0|18899905794|36604000000|104925000000|133174646300|91144777695|90079934400|428877|34.6728|-32.74|107776
2020-11-01 15:33:00|pink_usa_0369|ECIFY|0||202006|43|200912|202009|22.29|20.24|1.01|0.91|0.53|0.32|1.32|0.64|1.15|1.25|1.76|3.37|6.58|3.34|3.52|1.75|0|0|0|0|1.13|1.16|0|0|27476197614|34081999700|173312771700|71218865800|32071352490|0|226745|2.07|-6.98|161522
2020-11-01 15:33:00|pink_usa_0370|NTXFY|40|202006|202006|37|201106|202009|12.27|15.74|1.79|4.17|0.97|0.79|0.76|0.34|2.67|2.53|0|0|7.25|0|2.01|0.69|0|0|0|0|0.47|0.32|154574128871|126525375000|37277972424|23505603000|2249340000|38270031800|7229139840|7231781385|3079|22.95|-43.11|7255
2020-11-01 15:33:01|pink_usa_0371|SCRYY|38|200606|202006|51|200712|202009|12.1|28.9|-0.46|-0.84|0.53|0.31|1.85|0.71|0.36|0.45|0|0|4.22|0|6.42|1.74|0|0|0.02|0|1.11|1.94|0|0|11959700239|22265092000|842189400|-13887719000|5109082000|2763212100|224265|2.75|-29.7|3028
2020-11-01 15:33:02|pink_usa_0372|SZCRF|38|200606|202006|45|200906|202009|13.36|27.85|-0.46|-0.83|0.54|0.29|0.82|0.69|0.36|0.45|0|0|5.16|0|6.42|1.74|0|0|0|0|0.68|1.65|0|0|11959700239|22265092000|842189400|-14073503800|4923297200|2662730600|88|26.5|-36.84|3028
2020-11-01 15:33:03|pink_usa_0373|PUGOY|0||202006|19|201512|202009|9.2|7.86|0.24|0.2|0.23|0.25|1.02|0.73|1.44|0.62|16.87|-11.41|3.02|0|2.45|6.06|0|0|0|0|1.2|1.06|0|0|15013381541|18742625600|18590795100|13755311600|16032768331|0|199311|18.0745|-27.93|208780
2020-11-01 15:33:04|pink_usa_0374|PEUGF|0||202006|41|201006|202009|8.8|7.85|0.29|0.2|0.18|0.25|0.82|0.73|1.44|0.62|9|-12.03|1.71|0|2.45|6.06|0|0|0|0|1.45|1.51|0|0|15013381541|18742625600|18590795100|13724708800|16002165520|0|3018|18.04|-28.18|208780
2020-11-01 15:33:04|pink_usa_0375|SNYNF|73|202006|202006|48|200809|202009|19.42|10.4|2.86|3.25|2.6|3.04|1.62|1.78|0.25|0.37|6.33|1.5|3.99|3.42|9.42|12.81|0|0|0|0|0.54|0.21|0|0|6571780757|17959855200|11926000700|135829886700|126893258900|126875402100|887531|101|9.67|100409
2020-11-01 15:33:05|pink_usa_0376|CHDRY|0||202006|35|201112|202009|21.69|37.12|1.72|2.15|1.06|1.44|3.63|6.31|1.03|2.27|4.45|3.36|4.5|9.08|5.9|3.37|0|0|0|0|0.66|1.08|0|0|6733462825|17709053800|35003104400|111421226800|74855955779|0|2334|103.73|-12.09|163309
2020-11-01 15:33:06|pink_usa_0377|LVMUY|11|201906|202006|43|200912|202009|22.49|48.44|2.96|4.87|2.75|4.57|3.64|5.89|0.37|0.66|1.4|-0.39|2.03|1.14|12.36|8.1|0|0|0|0|1.02|0.65|0|0|5013659968|17296299900|34997481100|248348594000|237282965865|10936220724|13521201|94.23|22.26|147715
2020-11-01 15:33:07|pink_usa_0378|LVMHF|0||202006|43|200912|202009|22.46|48.63|2.96|4.88|2.74|4.59|3.62|5.91|0.37|0.66|1.44|-0.27|2|2.19|12.36|8.1|0|0|0|0|0.94|0.7|0|0|5013659968|17296299900|34997481100|249280300400|238214672300|0|399638|473|21.59|147715
2020-11-01 15:33:07|pink_usa_0379|RNLSY|0||202006|21|201409|201912|6.83|4.91|1.03|1.14|0.36|0.14|0.65|0.26|1.52|2.27|-7.6|-25.87|5.02|0|3.14|-9.07|0|0|0|0|1.31|1.85|0|0|15332940091|16369571900|18624535200|57759853600|7447741182|0|189572|5.13|-55.17|183002
2020-11-01 15:33:08|pink_usa_0380|ENGIY|0||202006|42|200912|202006|24.41|32.39|1.02|1.03|0.53|0.5|0.83|0.93|0.87|1.24|7.07|-3.08|7.07|0|0.27|-1.43|0|0|0|0|0.79|1.45|0|0|14406600082|15517072000|56929670700|64973401000|32071180168|0|1140618|13.27|-17.22|171103
2020-11-01 15:33:09|pink_usa_0381|ENGQF|0||202006|42|200912|202006|23.42|31.77|1.02|1.02|0.53|0.5|0.83|0.94|0.87|1.24|7.68|-3.03|7.49|0|0.27|-1.43|0|0|0|0|0.68|1.73|0|0|14406600082|15517072000|56929670700|65360092000|32457871112|0|81754|13.43|-15.99|171103
2020-11-01 15:33:10|pink_usa_0382|FNCTF|48|200812|202006|43|200912|202009|24.71|9.6|0.76|0.35|0.81|0.55|1.21|0.77|0.18|0|12.19|4.74|6.75|5.32|6.72|8.37|0|0|0|0|0.6|0.38|0|0|7343392972|14301303700|38907958700|16212865900|27642887107|29026635077|26305|10.4043|-31.7|142969
2020-11-01 15:33:10|pink_usa_0383|VEOEY|32|200812|202006|43|200912|202009|31.04|77.93|0.83|0.84|0.36|0.42|2.06|2.02|2.23|3.4|13.65|-6.92|4.92|2.49|1.24|0.68|0|0|0.07|0.13|1.14|0.95|0|0|5305087503|8926505800|10116181700|24582840800|12022526241|11237734323|1017043|21.69|-14.65|178780
2020-11-01 15:33:11|pink_usa_0384|ESLOY|0||202006|42|200912|202006|29|48.69|3.5|3.82|3.2|3.66|3.76|1.56|0.33|0.3|0.27|-4.08|1.12|0|10.15|-0.01|0|0|0|0|0.77|1.13|0|0|1433192836|8888267000|6029355900|62706597700|59438306724|0|3787787|68.28|-14.54|68972
2020-11-01 15:33:12|pink_usa_0385|VCISY|0||202006|43|200912|202009|14.46|26.42|1.21|1.49|0.8|0.93|2.11|2.24|1.49|1.62|1.64|-0.45|4.05|2.74|6.16|3|0|0|0|0|1.13|0.93|0|0|7966577750|8754431300|10964407800|74912731200|47078273334|0|1229077|20.94|-22.16|219267
2020-11-01 15:33:13|pink_usa_0386|LRLCY|0||202006|43|200912|202009|27.68|51.05|3.61|5.81|3.65|5.89|3.92|5.59|0.08|0.08|2.34|0.19|1.2|1.33|13.99|10.62|0|0|0|0|0.73|0.43|0|0|2952177609|7244674300|5782715700|177706712900|182224849690|0|4469559|65.15|21.69|87974
2020-11-01 15:33:14|pink_usa_0387|DANOY|9|200606|202006|51|200712|202009|19.74|20.06|2.09|1.99|1.64|1.53|5.9|2.28|0.91|1.05|1.53|-0.36|1.65|3.71|8.55|5.57|0|0|0.02|0.01|0.72|0.65|0|0|3845888356|6602937600|7427320700|54606699900|41878809531|31647115520|6888742|12.89|-23.06|102449
2020-11-01 15:33:15|pink_usa_0388|GPDNF|9|200606|202006|48|200809|202009|20.37|19.96|2|1.95|1.6|1.52|2.68|2.27|0.91|1.05|1.68|-0.36|2.22|3.71|8.55|5.57|0|0|0|0|0.89|0.35|0|0|3845888356|6602937600|7427320700|54405267100|41677376664|31494895104|205259|64.14|-30.26|102449
2020-11-01 15:33:15|pink_usa_0389|SBGSY|0||202006|43|200912|202009|19.16|28.6|1.66|2.68|1.45|2.46|1.9|2.91|0.45|0.52|2.8|0.74|2.96|2.21|7.27|6.92|0|0|0|0|1.11|0.78|0|0|3861061155|6569197500|4016196600|73783918600|66680502888|0|4435609|24.91|48.26|146406
2020-11-01 15:33:16|pink_usa_0390|AFLYY|62|202006|202006|64|200403|202003|16.32|7.9|0.31|0.14|0.16|0.07|1.84|10.5|-4.82|-2.58|4.86|3.06|0.69|0|0.06|-57.65|4.42|4|0.04|0.09|1.27|1|0|0|4934728068|5837037300|19578255400|3064316500|1478531761|1673828050|351903|3.4591|-67.18|83896
2020-11-01 15:33:17|pink_usa_0391|AFRAF|62|202006|202006|46|200809|202003|16|7.93|0.25|0.13|0.12|0.08|2.26|10.59|-4.82|-2.58|0|0|0|0|0.06|-57.65|0|0|0|0|0.61|1.4|0|0|4934728068|5837037300|19578255400|3090347100|1504562400|1703297024|7234|3.52|-64.81|83896
2020-11-01 15:33:18|pink_usa_0392|SZEVF|0||202006|42|200912|202006|22.57|21.26|1.12|1.26|0.48|0.56|1.41|1.75|2.08|2.65|3.29|-11.32|4.99|0|2.09|-1.76|0|0|0|0|0.79|1.4|0|0|3537210282|5834788000|11122311500|24375335000|10804616880|0|27196|17.2|9|89000
2020-11-01 15:33:18|pink_usa_0393|BOUYY|49|202006|202006|9|201806|202009|11.81|18.6|0.5|0.54|0.36|0.39|1.32|1.34|0.82|0.85|3.47|-4.86|4.32|5.03|5.02|3.78|0|0|0|0|0.09|0.12|0|0|4414044539|5269079000|10025308400|21156522600|15200270282|15980000000|134|7.99|11.75|133197
2020-11-01 15:33:19|pink_usa_0394|SAFRY|0||202006|43|200912|202009|20.72|57.2|1.66|1.93|1.56|1.8|3.39|3.09|0.6|0.6|1.58|1.01|2.07|0|10.33|3.45|0|0|0|0|0.85|1.67|0|0|3294485827|5063264300|5554745100|45891605900|42294911235|0|1886720|24.77|-37.72|58324
2020-11-01 15:33:20|pink_usa_0395|EFGSY|0||202006|35|201112|202009|15.26|17.1|1.24|1.15|0.39|0.41|1.65|1.43|5.06|2.98|3.51|-2.85|2.31|0|1.88|2|0|0|0|0|0.39|1.75|0|0|3201995667|4777598200|3118709900|21636133500|8036000000|0|35995|16.4|-17.17|72500
2020-11-01 15:33:21|pink_usa_0396|DUAVF|0||202006|30|201303|202009|26.07|12.99|1.86|0.34|2.21|0.92|2.42|1.47|0.22|0.03|2.01|3.29|1.07|0|8.32|10.11|0|0|0|0|0.36|1.22|0|0|2356465264|4575036100|979210800|2645310300|7054802798|0|45560|848.4123|-43.06|12757
2020-11-01 15:33:21|pink_usa_0397|PIEJF|9|201309|202006|42|201003|202009|22.84|10.61|-0.56|-0.67|0.9|0.93|0.99|0.81|0.3|0.24|4.68|1.13|3.22|0|5.36|5.41|2|2|0|0|0.53|0.33|6343478980|8013406400|3968872619|4385342500|558795700|-1412077600|1998280640|1860480000|913|27.2|-4.11|3559
2020-11-01 15:33:22|pink_usa_0398|WNDLF|0||202006|41|201006|202009|51.59|16.77|1.78|0.96|0.66|0.41|1.9|1.56|3.68|3.18|6.29|3.95|0.74|0|1.89|2.04|0|0|0|0|0.78|1.35|0|0|2461362591|4379465000|1900017500|8663942100|3830785270|0|566|87.55|-36.76|130621
2020-11-01 15:33:23|pink_usa_0399|BOIVF|0||202006|43|200912|202009|25.51|37.97|1.3|1.45|0.7|0.41|1.17|1.16|0.64|1.33|-4.76|-2.68|1.37|1.22|3.65|0.67|0|0|0|0|1.11|1.22|0|0|2470551900|4346737100|4776248600|39795218200|11049440220|0|127038|3.77|-10.73|83801
2020-11-01 15:33:23|pink_usa_0400|THLLY|0||202006|8|201809|202009|21.88|22.75|1.23|1.03|1.17|0.8|3.7|2.91|0.54|1.59|-5.53|-7.52|2.49|3.25|9.37|5|0|0|0|0|0.51|0.4|0|0|3638046064|4235732200|4158917200|20500850700|15842017681|0|75316|14.9025|-33.88|66501
2020-11-01 15:33:24|pink_usa_0401|THLEF|0||202006|35|201112|202009|18.92|22.45|0.82|1.02|0.87|0.79|2.85|2.87|0.54|1.59|-2.12|-7.28|2.17|3.3|9.37|5|0|0|0|0|0.73|0.45|0|0|3638046064|4235732200|4158917200|20294495500|15635662463|0|20378|73.5419|-35.99|66501
2020-11-01 15:33:25|pink_usa_0402|HESAY|0||202006|43|200912|202009|40.76|74.18|8.02|12.82|8.41|13.51|10.25|12.7|0.02|0.01|1.58|1.19|0.86|0.98|26.58|17.33|0|0|0|0|0.73|0.5|0|0|2092177741|4217849900|3261205600|86418047600|90583937740|0|443106|86.6|25.87|15698
2020-11-01 15:33:25|pink_usa_0403|PUBGY|29|200706|202006|47|200812|202009|14.72|11.04|1.39|0.86|1.43|0.61|3.74|1|0.56|0.93|2.42|-17.59|2.12|4.19|8.88|4.87|0|0|0.03|0|1.33|1.11|0|0|1981005851|4209639800|738908200|11020199000|7912735740|7788299818|262490|8.06|-35.06|80787
2020-11-01 15:33:26|pink_usa_0404|PGPEF|29|200706|202006|47|200812|202009|14.7|11.59|1.39|0.91|1.44|0.64|2.02|1.05|0.56|0.93|-0.15|-17.58|2.16|4.02|8.88|4.87|0|0|0|0|1.01|1.33|0|0|1981005851|4209639800|738908200|11415346600|8307883355|8177232510|28915|33.85|-32|80787
2020-11-01 15:33:27|pink_usa_0405|UNBLF|0||202006|40|201006|202006|11.26|6.46|16.72|11.13|8.9|1.45|1.13|0.18|0.87|1.22|0.42|4.91|7.92|33.97|5.23|-6.27|0|0|0|0|0.6|1.8|0|0|650779795|3830288600|371703400|37528192800|4854842344|0|81436|35.06|-76.03|3626
2020-11-01 15:33:28|pink_usa_0406|MGDDY|0||202006|43|200912|202009|15.76|23.11|0.76|0.99|0.73|0.8|1.56|1.38|0.27|0.62|0.77|0.18|3.08|2.09|11.72|3.85|0|0|0|0|1.15|1.03|0|0|2147254455|3694541000|14062873700|23858293800|19059326930|0|859098|21.47|-1.9|119900
2020-11-01 15:33:28|pink_usa_0407|AEXAY|0||202006|22|201503|202009|16.84|16.85|0.87|0.77|0.8|0.69|2.01|1.11|0.41|0.57|3.6|6.81|2.17|0|9.31|4.21|0|0|0|0|0.33|0.88|0|0|1857567836|3673172200|1847832800|9768132900|8888640915|0|325094|16.17|14.52|106980
2020-11-01 15:33:29|pink_usa_0408|AEOXF|0||202006|10|201712|202006|27.27|15.65|5.42|4.34|3.96|2.36|3.25|1.96|1.1|2.14|-1.91|-3.69|2.29|4.3|4.89|-1.45|0|0|0|0|0.48|1.24|0|0|1638459981|3226678200|8961370600|17671612700|9597606800|0|569|97|-46.85|26122
2020-11-01 15:33:30|pink_usa_0409|ARRPY|0||202006|10|201712|202006|26.98|15.91|5.38|4.35|3.88|2.37|3.31|1.97|1.1|2.14|-0.93|-3.63|2.88|4.27|4.89|-1.45|0|0|0|0|0.02|0.02|0|0|1638459981|3226678200|8961370600|17721080100|9647074125|0|6133|9.75|-46.75|26122
2020-11-01 15:33:30|pink_usa_0410|CRRFY|0||202006|38|201103|202009|25.94|7.41|0.36|0.32|0.19|0.16|1.76|1.26|1.8|1.39|5.76|4.69|3.6|1.59|2.55|6.39|0|0|0|0|1.01|0.12|0|0|4074586681|3163696700|16200871300|26097898100|13132702375|0|909528|3.25|-6.45|321383
2020-11-01 15:33:31|pink_usa_0411|CRERF|0||202006|39|201012|202009|33.02|7.32|0.37|0.32|0.19|0.16|1.84|1.24|1.8|1.39|5.92|4.76|3.31|1.62|2.55|6.39|0|0|0|0|1.09|0.18|0|0|4074586681|3163696700|16200871300|25936264900|12971069115|0|550918|16.05|-8.18|321383
2020-11-01 15:33:32|pink_usa_0412|PPRUY|0||202006|37|201106|202009|74.41|37.66|3.24|5.91|2.84|5.53|3.16|7.39|0.49|0.66|2.44|0.56|2.13|1.34|8.02|12.83|0|0|0|0|0.65|0.47|0|0|1878001227|3150987900|7358153500|87707647500|83186923968|0|3275505|66.54|30.73|38068
2020-11-01 15:33:32|pink_usa_0413|VIVHY|72|201712|202006|7|201812|202009|99.63|16.6|2.02|2.02|1.93|1.85|1.34|1.68|0.35|0.35|0|0|6.94|2.32|4.37|7.8|0|0|0|0|0.56|0.79|0|0|4953832197|3032110300|2594613700|35981482100|31617762510|36629142459|1425924|27.87|1.27|44641
2020-11-01 15:33:33|pink_usa_0414|VIVEF|72|201712|202006|7|201812|202009|100.12|16.61|2.03|2.02|1.95|1.85|1.28|1.68|0.35|0.35|0|0|6.71|2.34|4.37|7.8|0|0|0|0|0.68|0.62|0|0|4953832197|3032110300|2594613700|36005873300|31642153680|36657399602|366823|27.8915|1.09|44641
2020-11-01 15:33:34|pink_usa_0415|LGRDY|48|202006|202006|13|201706|202009|22.77|27.53|3.23|3.54|2.8|3.12|3.69|3.9|0.61|1.12|1.21|-0.28|1.78|1.88|10.34|7.55|5.63|7|0|0|1.35|0.91|0|0|835959874|3005455600|1117247200|24494166800|21347340147|21505661936|507941|15.97|11.76|36335
2020-11-01 15:33:35|pink_usa_0416|LGRVF|48|202006|202006|42|201003|202009|20.97|25.94|2.78|3.38|2.44|2.94|3.33|3.68|0.61|1.12|1.44|-0.31|1.69|1.98|10.34|7.55|0|0|0|0|0.79|1.58|0|0|835959874|3005455600|1117247200|23264387400|20117560750|20266766450|1756|75.25|8.46|36335
2020-11-01 15:33:35|pink_usa_0417|FURCF|0||202006|12|201706|202006|9.03|8.43|0.44|0.61|0.35|0.38|1.7|1.56|0.97|1.56|-9.5|-20.18|1.11|0|9.47|-2.15|0|0|0|0|0.29|1.57|0|0|1402037709|2835855400|4385763100|10021098100|6240860070|0|124120|45.5854|13.96|104672
2020-11-01 15:33:36|pink_usa_0418|ACCYY|0||202006|21|201503|202006|33.59|17.23|4.26|2.31|3.84|2.26|2.03|1.39|0.81|0.65|0.6|9.9|1.95|0|9.59|-12.34|0|0|0|0|0.74|1.33|0|0|2345706400|2809425700|978462900|8067953800|7357162392|0|791351|5.63|-31.76|300000
2020-11-01 15:33:37|pink_usa_0419|ACRFF|12|200706|202006|38|201012|202006|41.45|17.74|2.79|2.32|2.45|2.17|2.55|1.34|0.81|0.65|1.09|9.88|4.05|0|9.59|-12.34|0|0|0|0|1.07|0.93|0|0|2345706400|2809425700|978462900|7799881900|7089090414|5753064030|4634|27.1243|-38.63|300000
2020-11-01 15:33:37|pink_usa_0420|CAPMF|0||202006|43|200912|202009|19.64|25.98|0.97|1.76|1.01|1.38|1.9|3.23|0.44|1.43|-1.39|-10.37|2.11|1.16|7.75|6.18|0|0|0|0|1.24|1.19|0|0|2615502309|2790306300|1982793200|28307710300|21545069582|0|79293|130.039|8.37|265073
2020-11-01 15:33:38|pink_usa_0421|DASTY|99|202009|202009|95|199612|202009|42.17|94.78|6.42|10.79|7.05|10.04|7.65|8.08|0.15|0.89|0.63|-0.96|0.73|0.42|15.75|5.74|4.83|7|0.31|0.03|1.16|0.52|0|0|1421920500|2942286700|1034921300|51475761900|48971513216|49196064000|2265325|187.485|32.82|20000
2020-11-01 15:33:39|pink_usa_0422|EDNMY|0||202006|24|201409|202009|29.47|37.13|5.79|7.64|5.09|6.44|0|0|-1.26|-2.81|0.44|-1.19|2.07|1.75|53.78|13.42|0|0|0|0|0.74|0.84|0|0|1572882971|2405669100|169825200|12890829100|11093606400|0|88006|22.57|-5.66|8861
2020-11-01 15:33:40|pink_usa_0423|BVRDF|0||202006|43|200912|202009|24.73|55.9|2.4|2.29|1.67|1.89|8.53|7.92|2.13|3.32|1.59|-2.3|2.33|0|10.81|3.54|0|0|0|0|0.49|1.29|0|0|586823900|2405106800|840128500|11870084500|10021576892|0|10192|22.311|-6.36|78395
2020-11-01 15:33:40|pink_usa_0424|AOMFF|28|200503|202003|48|200809|202009|14|22.48|0.93|1.15|0.85|1.28|2.38|3.23|0.75|0.32|11.9|17.15|1.27|0|13.73|10.28|0|0|0|0|1.19|0.94|0|0|2609127710|2398894500|1512130700|10448254300|11635017693|563848973298|985|51.285|27.26|38879
2020-11-01 15:33:41|pink_usa_0425|ALSMY|28|200503|202003|44|200909|202009|14.75|21.69|0.95|1.12|0.86|1.23|2.23|3.11|0.75|0.32|10.82|17.11|2.58|0|13.73|10.28|0|0|0|0|0.99|0.83|0|0|2609127710|2398894500|1512130700|10043289700|11230053120|544223929590|828457|4.95|25.63|38879
2020-11-01 15:33:42|pink_usa_0426|VLEEY|0||202006|40|201006|202006|13.05|17.6|0.57|0.72|0.49|0.4|2.3|2|0.97|1.97|-1.12|-8.57|2.88|0.73|9.35|-10|0|0|0|0|1.43|2.49|0|0|2091469918|2376427700|5734692300|13115127000|7351193285|0|575993|15.35|-0.61|114700
2020-11-01 15:33:43|pink_usa_0427|PDRDY|0||202006|45|200906|202009|25.8|115.6|3.93|5.47|3.13|4.51|2.16|2.64|0.61|0.71|0.58|2.1|1.68|2.18|6.32|1.35|0|0|0|0|0.76|0.75|0|0|964257083|2176236400|3480853700|50749682100|41525138808|0|2657296|31.86|-13.68|18776
2020-11-01 15:33:44|pink_usa_0428|JCDXF|0||202006|42|200912|202006|42.91|13.13|2.21|1.68|2.09|1.2|2.43|1.75|0.43|1.64|0.67|-15.4|1.79|0|5.7|-1.99|0|0|0|0|0.78|1.23|0|0|649181941|2014508900|5446102000|5182549600|3707432463|0|7970|17.43|-35.08|12076
2020-11-01 15:33:45|pink_usa_0429|EUZOF|12|200706|202006|40|201006|202006|156.62|26.26|1.65|2.07|0.93|0.9|0.83|0.79|0.82|1.01|-0.91|-9.06|3.44|0|2.97|-4.17|0|0|0|0|-1.22|0.97|0|0|1274887068|1891237200|2212435100|8821121900|4022296686|-402378246|1072|53.0632|-26.3|11156
2020-11-01 15:33:46|pink_usa_0430|AIQUY|0||202006|43|200912|202009|20.58|30.19|2.74|3.85|2.17|3.21|3|3.64|0.83|0.8|0.03|1.95|2.31|1.84|8.15|6.72|0|0|0|0|0.97|0.56|0|0|1455750450|1657988500|23530008300|90333272900|75016552795|0|2121505|31.81|25.11|67000
2020-11-01 15:33:47|pink_usa_0431|INGIY|0||202006|42|201003|202009|28.24|42.1|2.4|3.37|2.26|2.97|3.31|3.82|0.86|1.22|-1.04|-1.99|1.36|0|7.06|4.31|0|0|0|0|1.22|1|0|0|728798191|1612102000|192768400|11618692200|9785704995|0|101538|31.35|62.91|8869
2020-11-01 15:33:48|pink_usa_0432|ARKAY|62|202006|202006|55|200612|202009|22.06|18.4|0.77|1.04|0.63|0.9|1.41|1.31|0.42|0.45|1.28|3.52|2.92|2.26|4.41|5.1|3|2|0|0|1.43|1.54|0|0|645520881|1597031400|3311028500|9414679700|8160672658|8194594148|201623|106.873|18.86|20500
2020-11-01 15:33:49|pink_usa_0433|RUBSF|0||202006|24|201409|202009|17.85|14.34|1.23|0.94|1.06|0.89|2.08|1.71|0.64|0.57|0.12|2.14|5.25|4.34|6.65|6.99|0|0|0|0|0.67|0.99|0|0|705123495|1498171800|1447502000|4890552400|4706311504|0|6897|45.4648|-20.96|3965
2020-11-01 15:33:49|pink_usa_0434|RBSFY|0||202006|25|201406|202009|17.48|13.46|1.19|0.89|1.03|0.83|2.04|1.61|0.64|0.57|-0.11|2.5|3.33|4.68|6.65|6.99|0|0|0|0|-0.63|0.74|0|0|705123495|1498171800|1447502000|4599124000|4414934369|0|91|8.53|-21.09|3965
2020-11-01 15:33:50|pink_usa_0435|CDMGF|0||202006|29|201306|202009|47.33|13.64|6.44|7.24|3.09|2.41|1.46|1.21|1.36|2.45|4.76|2.75|7.22|3.41|2.68|2.5|0|0|0|0|0.55|1.22|0|0|727613433|1010516000|61969300|11742062100|3897488857|0|2032|52.7242|-38.77|1104
2020-11-01 15:33:51|pink_usa_0436|ETCMY|11|201312|202006|20|201509|202009|12.61|6.95|5.03|3.72|2.93|1.62|1.63|0.76|1.59|1.26|9.77|30.85|7.34|14.21|6.16|4.71|3.78|4|0|0|0.32|1.53|0|0|646516435|962267700|4963168700|5248544900|2264682888|2165921514|32380|2.46|-47.15|1013
2020-11-01 15:33:51|pink_usa_0437|EUTLF|12|200706|202006|45|200906|202009|15.81|7.1|6.15|3.75|3.95|1.65|2.64|0.77|1.59|1.26|6.69|28.95|5.9|13.98|6.16|4.71|0|0|0|0|0.44|1.27|0|0|646516435|962267700|4963168700|5299178000|2315316042|-19450004|1585|10.06|-46.06|1013
2020-11-01 15:33:52|pink_usa_0438|TLPFY|0||202006|29|201306|202009|26.33|52.22|1.83|3.34|1.65|3.05|3.32|6.87|0.44|1|-1.16|1.51|1.28|0.87|7.94|6.48|0|0|0|0|0.69|0.94|0|0|337119709|810887100|1348479300|20172943700|18319487544|0|693292|155.97|44.69|330000
2020-11-01 15:33:53|pink_usa_0439|KLPEF|0||202006|38|201012|202006|26.65|15.72|14.67|10.26|6.98|2.16|1.71|0.35|1.46|1.13|7.04|14.2|5.65|20.79|3.36|-0.03|0|0|0|0|0.43|1.5|0|0|405951438|781195800|34639800|16476674000|3425553451|0|61232|12.01|-63.44|1062
2020-11-01 15:33:53|pink_usa_0440|BNGRF|0||202006|30|201303|202009|14.47|10.72|0.31|0.31|0.19|0.16|0.71|0.56|0.78|0.88|2.24|-4.71|1.64|0|3.11|2.7|0|0|0|0|0.25|0.08|0|0|586860059|732478500|1383242900|1687136400|851757390|0|1948|62.1|-12.28|20031
2020-11-01 15:33:54|pink_usa_0441|BMXMF|0||202006|42|201003|202009|27.1|54.42|2.82|5.57|2.73|5.79|3.57|6.9|0.21|0.28|0.9|0.03|1.45|0|11.16|10.38|0|0|0|0|1.15|-0.42|0|0|201066214|662993000|1171118900|18471570900|18343583500|0|20326|155|89.11|12000
2020-11-01 15:33:55|pink_usa_0442|RXEEY|33|201812|202006|2|201912|202006|13.73|13.76|0.4|0.4|0.22|0.26|0.96|0.91|0.69|0.61|0|0|3.18|0|-1.45|-5.7|0|0|0|0|1.29|1.37|0|0|579711085|597762100|1286959900|5714618600|3791095452|3780597060|540|12.51|6.64|22908
2020-11-01 15:33:55|pink_usa_0443|RXLSF|33|201812|202006|2|201912|202006|12.71|13.63|0.39|0.39|0.21|0.26|0.92|0.89|0.69|0.61|0|0|4.04|0|-1.45|-5.7|0|0|0|0|1.06|1.94|0|0|579711085|597762100|1286959900|5600976600|3677453502|3667269810|732|12.135|5.52|22908
2020-11-01 15:33:56|pink_usa_0444|MDOUF|0||202006|7|201812|202009|13.98|19.97|0.7|0.62|0.63|0.59|1.13|1.04|0.52|0.88|-5.46|-15.03|2.79|0|6.96|3.63|0|0|0|0|0.17|0.46|0|0|123276038|491947500|930748800|821065000|711093600|0|52|15.75|-21.64|8628
2020-11-01 15:33:56|pink_usa_0445|REMYY|0||202003|27|201312|202009|38.63|77.41|4.54|8.47|4.32|8.61|3.56|6.01|0.46|0.5|2.64|1.29|1.98|2.19|6.91|5.73|0|0|0|0|0.22|0.02|0|0|173825809|297132000|367279000|9769251700|9296972780|0|105916|18.65|39.96|1853
2020-11-01 15:33:57|pink_usa_0446|SDMHF|14|202009|202009|29|201306|202009|124.79|98.85|17.01|18.44|16.24|16.57|19.32|19.84|0.27|0.2|0.41|0.03|0.31|0.11|16.64|19.6|7.7|9|0|0|0.35|0.72|0|0|70678829|271675200|664981900|31468689600|31382749090|31382749090|670|340.45|148.41|6979
2020-11-01 15:33:58|pink_usa_0447|BICEY|4|201006|202006|17|201606|202009|17.77|19.39|1.86|1.18|1.95|1.19|2.28|1.49|0.06|0.12|5.88|4.08|4.31|5.3|14.29|6.41|0|0|0|0|0.33|0.34|0|0|356814352|226234100|717410100|2278747800|2325478925|2496259535|106374|25.85|-19.22|16794
2020-11-01 15:33:59|pink_usa_0448|GGRGF|0||202006|27|201312|202009|103.92|12.13|1.19|0.98|0.95|0.64|3.43|1.71|0.89|1.13|-5.1|-3.41|1.2|0|1.57|5.24|0|0|0|0|1.15|1.29|0|0|52018495|90192900|50810300|266554700|174202376|0|215|12.91|-20.55|1815
2020-11-01 15:33:59|pink_usa_0449|FRIIF|0||202006|27|201312|202009|27.86|28.97|4.49|3.38|4.88|5.54|3.35|2.56|0.08|0.17|-1.46|-0.04|0|0|13.33|13.61|0|0|0|0|-0.53|-1.02|0|0|18207514|46929100|8545800|274751600|301156648|0|245|49.01|-7.09|208
2020-11-01 15:34:00|pink_usa_0450|NVYTF|0||202006|1|202006|202009|8.34|11.52|6.99|5.14|4.97|4.57|6.94|7.04|0.24|0|-0.61|-0.61|0|0|-20.18|98.28|0|0|0|0|0|0|0|0|3862823|22189700|3622600|443236900|465426658|0|4397|6.59|0|110
2020-11-01 15:34:00|pink_usa_0451|FRACF|62|202006|202006|44|200909|202009|13.63|9.2|0.96|0.84|0.44|0.19|0.89|3.81|1.73|14.95|-3.95|-4.31|1.03|0|2.98|2.4|2.41|5|0|0|0.55|1.05|0|0|17949982|16423000|31181000|169931800|36705767|37539107|697|0.4084|26.77|1946
2020-11-01 15:34:01|pink_usa_0452|SDXAY|22|200612|201912|48|200806|202006|20.16|14.7|0.68|0.57|0.59|0.42|3.16|2.33|1.04|1.16|2.73|2.31|2.53|4.44|8.68|7.7|0|0|0.01|0|0.94|1.5|0|0|1831968373|1924211500|2304643000|13878001100|0|0|0||0|470000
2020-11-01 15:34:02|pink_usa_0453|NPACY|0||202006|42|200912|202006|19.06|120.68|1.93|0.91|1.37|0.35|1.73|0.29|1.13|0.86|7.58|-12.99|7.2|3.36|7.04|-0.48|0|0|0|0|0.32|-0.9|0|0|274006009|632658900|245987800|1044973700|425523450|0|801|0.825|-33.21|5693
2020-11-01 15:34:03|pink_usa_0454|SDXOF|22|200612|201912|48|200806|202006|19.94|14.02|0.68|0.55|0.59|0.42|3.46|2.31|1.04|1.16|2.48|2.25|2.62|4.46|8.68|7.7|0|0|0|0|0.78|1.43|0|0|1831968373|1924211500|2304643000|13815942900|0|0|0||0|470000
2020-11-01 15:34:04|pink_usa_0455|ALIZY|30|202006|202006|3|201912|202009|10.55|10.73|-3.89|-5.67|0.81|0.78|1.04|0.98|0.63|0.46|0|0|0|0|6.52|6.09|0|0|0|0|0|0|0|0|476384065535|702419396500|14042629600|-581470697800|79774529970|79774529970|2341926|19.15|0|147268
2020-11-01 15:34:05|pink_usa_0456|DBOEY|46|202006|202006|43|200912|202009|19.06|26.87|-39.75|-37.12|5.46|8.11|3.63|4.93|0.4|0|2.83|1.07|3.49|1.8|14.48|16.86|1|1|0|0|1.09|0.92|0|0|176919379986|180210035400|549738700|-147564098600|32210127132|32210155228|1022069|17.56|13.28|6427
2020-11-01 15:34:06|pink_usa_0457|MURGY|46|202006|202006|43|200912|202009|18.2|17.11|-1.4|-2.18|0.47|0.57|0.95|1.07|0.13|0.14|4.53|4.15|4.84|4.18|7.72|5.5|0|0|0|0|0.79|1.49|0|0|129334562170|177252490700|7569029100|-137048342800|35585128220|35585128220|1314984|25.4|-1.53|39693
2020-11-01 15:34:07|pink_usa_0458|CRZBY|46|202006|202006|39|201012|202009|260.12|33.78|2.25|-3.34|0.88|0.64|0.32|0.18|1.94|1.59|0|0|1.55|0|0.44|0.23|0|0|0|0|1.46|1.59|452952960261|413134028500|44919857272|94295706800|3674296900|-32196339600|6149284000|6149284000|134403|4.91|-18.1|47549
2020-11-01 15:34:08|pink_usa_0459|VLKAF|50|202006|202006|47|200812|202009|16.2|15.13|0.85|1.03|0.38|0.36|0.96|0.64|1.57|1.7|-4.89|-10.99|1.96|0|5.02|1.8|0|0|0|0|1.2|1.39|0|0|41641734630|70714750900|126529873700|253300287400|88227972800|88227972800|217618|176|5.01|637202
2020-11-01 15:34:08|pink_usa_0460|VWAGY|50|202006|202006|47|200812|202009|16.67|15.25|0.86|1.03|0.38|0.36|0.97|0.65|1.57|1.7|-5.65|-10.81|1.88|0|5.02|1.8|2.33|2|0|0|1.22|1.28|0|0|41641734630|70714750900|126529873700|254002093700|88929779124|88929779124|2284292|17.74|4.17|637202
2020-11-01 15:34:09|pink_usa_0461|VLKPF|50|202006|202006|44|200909|202009|12.55|14.06|0.84|0.99|0.33|0.33|0.85|0.6|1.57|1.7|-6.1|-11.46|2|0|5.02|1.8|0|0|0|0|1.34|1.69|0|0|41641734630|70714750900|126529873700|247064173800|81991859268|81991859268|180396|163.56|-5.44|637202
2020-11-01 15:34:10|pink_usa_0462|VWAPY|50|202006|202006|47|200812|202009|15.09|13.86|0.82|0.99|0.35|0.33|0.85|0.59|1.57|1.7|-7.87|-11.47|3.61|0|5.02|1.8|0|0|0|0|2.03|1.68|0|0|41641734630|70714750900|126529873700|245931240000|80858925438|80858925438|1075820|16.13|-3.9|637202
2020-11-01 15:34:11|pink_usa_0463|HVRRY|46|202006|202006|43|200912|202009|10.29|16.58|-0.59|-0.87|0.61|0.74|1.34|1.56|0.31|0.32|4.2|2.47|3.21|2.78|10.08|7.1|0|0|0|0|0.89|1.12|0|0|28234349470|45450600400|152554800|-21879477100|18791447913|18602157777|261759|77.91|-7.85|3144
2020-11-01 15:34:11|pink_usa_0464|DMLRY|86|202006|202006|14|201612|202006|19.64|104.21|1.04|1.11|0.36|0.33|0.96|0.88|1.54|2.67|1.52|-1.51|6.46|1.91|4.24|-0.13|2.07|3|0|0|12|1.62|0|0|20560493136|37382906100|95885990200|193986108400|57084528000|57084528000|1016763|13.34|8.41|293688
2020-11-01 15:34:12|pink_usa_0465|DDAIF|86|202006|202006|82|199912|202006|17.6|104.7|0.79|1.11|0.41|0.33|1.26|0.89|1.54|2.67|3.74|-1.51|4.17|1.9|4.24|-0.13|0|0|0.37|0.12|1.57|1.62|0|0|20560493136|37382906100|95885990200|194307048400|57405468000|57405468000|1815282|53.66|8.05|293688
2020-11-01 15:34:14|pink_usa_0466|BMWYY|46|202006|202006|43|200912|202009|13.59|13.38|1.38|1.45|0.59|0.45|1.26|0.74|2.03|2.03|0|0|3.85|3.75|5.04|1.88|2|2|0|0|1.25|1.3|0|0|16941353249|25471526200|72441119400|155390962100|47920870942|47795796440|1129584|24.22|1.51|133778
2020-11-01 15:34:14|pink_usa_0467|BAMXF|46|202006|202006|43|200912|202009|13.37|13.42|1.38|1.45|0.59|0.45|1.26|0.74|2.03|2.03|0|0|3.42|0|5.04|1.88|0|0|0|0|1.19|1.22|0|0|16941353249|25471526200|72441119400|155517639000|48047547813|47922145983|35446|72.925|2.48|133778
2020-11-01 15:34:15|pink_usa_0468|BYMOF|46|202006|202006|43|200912|202009|8.8|10.12|1.21|1.35|0.45|0.34|0.95|0.56|2.03|2.03|0|0|2.33|0|5.04|1.88|0|0|0|0|0.25|1.29|0|0|16941353249|25471526200|72441119400|143707528700|36237437500|36142859500|495|55|2.04|133778
2020-11-01 15:34:16|pink_usa_0469|SIEGY|79|202006|202006|76|200109|202009|20.64|28.72|1.04|1.52|0.94|1.19|2.24|2.3|0.66|1.05|2.96|2.18|3.61|3.04|8.05|4.02|3.01|5|0.1|0.08|0.28|1.34|0|0|15694374845|23116467200|11593098400|144748698900|113218575435|111448218700|16167030|69.65|32.58|293000
2020-11-01 15:34:17|pink_usa_0470|SMAWF|79|202006|202006|48|200809|202009|20.42|26.66|1.12|1.45|0.97|1.1|2.19|2.13|0.66|1.05|3.87|2.24|3.24|3.32|8.05|4.02|0|0|0|0|1.33|1.25|0|0|15694374845|23116467200|11593098400|136621025800|105090902400|103447628700|245536|129.3|24.51|293000
2020-11-01 15:34:18|pink_usa_0471|AUDVF|0||202006|40|201009|202009|10.08|36.28|0.36|1.18|0.61|1.52|1.58|2.5|0.04|0.03|-2.91|-1.09|0.37|0|18.32|6.58|0|0|0|0|0.3|-0.38|0|0|16875161332|19551263300|15291013300|62096434300|79765000000|0|5565|1855|106.64|89084
2020-11-01 15:34:19|pink_usa_0472|DTEGY|94|202006|202006|91|199712|202009|75.88|19.52|2.03|2.32|1.23|0.82|2.21|1.99|1.32|3.06|4.87|-9.94|4.48|4.02|-1.75|2.96|3.56|7|0.12|0.05|0.96|0.96|0|0|7212267064|19471411700|97546003100|225845490000|79918432845|79919550000|3370277|16.85|0.34|229170
2020-11-01 15:34:20|pink_usa_0473|SAPGF|87|202009|202009|48|200809|202009|25.11|33.46|4.23|6.33|4.17|5.88|4.5|5.38|0.18|0.62|1.09|1.24|1.45|1.12|20.87|9.76|0|0|0|0|0.93|0.93|0|0|4443470712|9350134200|5929260200|196306553900|184299544560|182192000000|1428766|154.4|31.88|101379
2020-11-01 15:34:21|pink_usa_0474|BAYRY|78|202006|202006|74|200112|202006|24.17|15.29|1.74|2.14|1.41|1.22|2.38|1.46|0.65|1.16|1.08|4.33|2.84|5.1|6.86|-6.43|3.96|5|0.06|0|1.28|1.24|0|0|4353592856|6419616400|13327339500|98981779600|58748959685|58748716000|5821835|14.95|-9.22|101168
2020-11-01 15:34:22|pink_usa_0475|BAYZF|78|202006|202006|47|200809|202006|25.08|15.31|1.98|2.12|1.59|1.22|2.56|1.47|0.65|1.16|0.35|4.33|4.01|5.06|6.86|-6.43|0|0|0|0|1|1.07|0|0|4353592856|6419616400|13327339500|99099672000|58866852072|58866606400|238585|59.92|-10.76|101168
2020-11-01 15:34:22|pink_usa_0476|RWEOY|46|202006|202006|43|200912|202009|20.4|2.39|0.8|1.91|0.54|1.65|1.49|1.4|1.58|0.4|0|0|4.62|2.4|5|40.25|2.56|2|0|0|0.9|1.17|0|0|9354065988|6394873600|21466576300|26555910100|23003757900|22940087770|813331|37.42|20.78|19710
2020-11-01 15:34:23|pink_usa_0477|DPSGY|46|202006|202006|43|200912|202009|15.72|22.94|0.55|1.03|0.52|0.81|2.68|3.5|0.54|1.37|2.56|-1.36|3.63|3.02|12.92|7.63|4.68|5|0|0|1.25|1.11|0|0|4052089144|6361133500|23840754700|72140312900|56186868992|56800000000|1802670|45.44|41.03|540184
2020-11-01 15:34:24|pink_usa_0478|DPSTF|46|202006|202006|43|200912|202009|15.24|23.25|0.55|1|0.51|0.82|2.7|3.54|0.54|1.37|2.22|-1.42|2.78|2.95|12.92|7.63|0|0|0|0|1.36|0.99|0|0|4052089144|6361133500|23840754700|72909420200|56955976222|57577500000|27519|46.062|36.41|540184
2020-11-01 15:34:25|pink_usa_0479|BFFAF|83|202009|202009|40|201009|202009|14.51|48.04|1.19|1.27|0.96|0.87|2.22|1.42|0.47|0.69|3.29|-1.9|3.74|0|11.49|0.89|0|0|0|0|1.15|1.01|0|0|2617676210|6879933000|24611153600|50428342000|56486440050|56486458500|68759|61.5|-12.51|117563
2020-11-01 15:34:26|pink_usa_0480|BASFY|83|202009|202009|79|200012|202009|21.57|47.98|1.27|1.32|1.21|0.87|2.54|1.41|0.47|0.69|3.69|4.76|2.93|6.1|11.49|0.89|3.59|5|0.08|0|1.2|1.2|0|0|2617676210|6879933000|24611153600|50116059300|56174157292|56174175640|2764791|15.29|-10.93|117563
2020-11-01 15:34:27|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|34.5|25.17|5.31|-0.74|5.85|0.04|4.99|0.04|0.32|0.77|-5.84|-3.03|0.28|0|13.24|13.24|0|0|0|0|0.45|-1.42|0|0|1320806948|4200249900|114989900|-2136870400|109973384|109973384|23781|0.89|-99.4|5685
2020-11-01 15:34:27|pink_usa_0482|WCAGY|43|201909|201909|18|201509|202003|38.83|25.57|5.91|-0.74|6.73|0.04|5.91|0.05|0.32|0.77|-5.42|-2.98|0.18|0|13.24|13.24|0|0|0|0|0.39|-1.45|0|0|1320806948|4200249900|114989900|-2131940100|114891295|114891295|75705|0.4649|-99.43|5685
2020-11-01 15:34:28|pink_usa_0483|DLAKY|45|202006|202006|38|201009|202003|13.76|3.49|0.3|0.43|0.22|0.14|1.06|0.79|1.03|1.95|2.6|-8.55|3.41|0|8.23|-12.45|2.95|1|0|0|0.92|1.33|0|0|5347975574|4115167500|26717660500|13280041200|4992347970|4163172720|438991|8.7|-45.52|129356
2020-11-01 15:34:29|pink_usa_0484|IFNNY|83|202006|202006|80|200009|202009|68.13|82.08|1.87|4.68|2.02|3.93|2.45|3.12|0.28|0.74|0.38|-7.11|1.51|1.04|1.98|3.42|3.1|5|0.26|0.05|1.93|1.8|0|0|2436549280|3880111500|4887815800|41541354200|36709771864|35751840000|5274177|28.24|42.02|46730
2020-11-01 15:34:30|pink_usa_0485|FSNUY|46|202006|202006|35|201112|202009|19.39|12.61|1.77|1.39|0.98|0.64|2.39|1.28|1.46|1.2|0.16|1.84|1.03|2.18|4.68|3.81|4.02|4|0|0|0.74|1.23|0|0|1456497588|3456110900|19865046200|56284669600|25157178000|25326486240|411704|11.4|-9.46|302846
2020-11-01 15:34:31|pink_usa_0486|ADDYY|46|202006|202006|43|200912|202009|29.36|104.81|1.37|2.85|1.37|2.8|4.08|9.08|0.3|0.45|2.87|1.27|1.3|0|12.05|6.06|7.54|9|0|0|1.19|1.04|0|0|2061232093|3010741600|5652591400|64057683900|63631433954|63739540205|4822884|163.13|6.15|59246
2020-11-01 15:34:32|pink_usa_0487|ADDDF|46|202006|202006|43|200912|202009|29.14|103.09|1.37|2.87|1.36|2.76|4.08|8.93|0.3|0.45|2.87|1.26|1.45|0|12.05|6.06|0|0|0|0|1.14|0.95|0|0|2061232093|3010741600|5652591400|63012307500|62586057610|62692371780|280328|320.9|8.04|59246
2020-11-01 15:34:32|pink_usa_0488|DLVHF|4|201706|202006|4|201906|202006|42.67|72.96|9.74|11.84|10.23|12.2|5.64|9.74|0.15|0.77|-2.23|-6.13|0|0|0.74|-34.71|0|0|0|0|0.59|0.47|0|0|920363143|2963955300|252488400|22013956500|23151560180|19986272180|205511|116.2|146.5|27071
2020-11-01 15:34:33|pink_usa_0489|CTTAY|60|202006|202006|55|200512|201909|14.12|9.32|0.87|0.68|0.69|0.51|2.27|1.38|0.7|0.62|1.93|-2.71|1.96|3.17|10.23|-11.66|4.3|5|0|0|1.53|1.76|0|0|2338683493|2927965900|15859646500|28915143600|21620646438|21652138130|1509703|10.81|-17.91|232023
2020-11-01 15:34:34|pink_usa_0490|HLBZF|42|201912|201912|42|200912|202006|28.23|5.65|1.41|1.22|0.77|0.62|0.84|0.8|0.7|0.63|0|0|1.7|0|2.65|5.75|0|0|0|0|1.62|1.66|0|0|1885688410|2762864300|14885007400|23683971300|11982342240|11982372435|37919|60.39|-13.89|53882
2020-11-01 15:34:35|pink_usa_0491|HDELY|42|201912|201912|38|201012|202006|19.34|5.68|1.42|1.22|0.8|0.62|0.85|0.81|0.7|0.63|0|0|1.7|1.11|2.65|5.75|4.97|7|0|0|1.47|1.52|0|0|1885688410|2762864300|14885007400|23834767400|12133138400|12133167752|350000|12.23|-18.16|53882
2020-11-01 15:34:35|pink_usa_0492|TKAMY|47|202006|202006|15|201412|201809|45.49|43.45|0.37|0.29|0.26|0.07|4.7|5.14|2.08|-25.88|-3.9|-15.33|0.74|0|-5.3|-19.6|3.14|4|0|0|1.56|2.6|0|0|4883571116|2647473200|9007482000|13004998600|3114650601|3114650601|68729|5.0032|-64.2|161740
2020-11-01 15:34:36|pink_usa_0493|KNRRY|12|202006|202006|7|201812|202009|26|35.68|2.31|2.89|2.17|2.69|8.88|10.32|1.53|2.15|0|0|1.72|1.71|15.01|10.45|8.5|9|0|0|0.77|0.98|0|0|1978068180|2625769300|1675783000|20461376400|19015152000|18947339745|665893|29.49|26.03|28658
2020-11-01 15:34:37|pink_usa_0494|ENAKF|90|202006|202006|48|200809|202009|12.81|16.95|0.72|1.12|0.4|0.45|3.04|5.47|1.43|7.25|7.62|-7.9|7.01|0|3.98|3.84|0|0|0|0|0.64|0.32|0|0|9700833541|2492268700|42889290500|69434829400|28993945504|28989840000|29739|11.12|20.57|78023
2020-11-01 15:34:37|pink_usa_0495|EONGY|90|202006|202006|87|199812|202009|11.8|16.81|0.8|1.14|0.58|0.45|2.46|5.42|1.43|7.25|5.11|-3.24|4.64|4.65|3.98|3.84|1.9|4|0.01|0|0.88|0.38|0|0|9700833541|2492268700|42889290500|69200166100|28759282276|28755210000|979956|11.03|16.75|78023
2020-11-01 15:34:38|pink_usa_0496|COVTY|22|202006|202006|18|201603|202009|19.32|53.64|1.06|0.93|0.93|0.75|2.74|1.55|0.53|0.64|7.69|-4.81|3.6|2.76|17.64|2.02|6.22|5|0|0|1.16|1.28|0|0|921675643|2317944900|5896644800|10561959600|9574992000|9062774532|483295|24.78|9.62|16803
2020-11-01 15:34:39|pink_usa_0497|CVVTF|22|202006|202006|15|201612|202009|15.2|55.19|0.9|0.89|0.83|0.77|2.1|1.59|0.53|0.64|5.16|-4.85|4.86|2.79|17.64|2.02|0|0|0|0|2.23|1.25|0|0|921675643|2317944900|5896644800|10825284800|9853200000|9326099700|1362|51|3.01|16803
2020-11-01 15:34:40|pink_usa_0498|TUIFY|46|202006|202006|23|201406|202003|19.08|5.58|0.43|0.33|0.32|0.14|3.59|4.18|1.21|9.02|6.19|3.3|6.47|15.72|5.01|-28.42|2.9|1|0|0|0.49|2|0|0|2141857740|2246528300|7847497400|5465310000|2196344172|2196344172|32950|1.86|-71.38|53525
2020-11-01 15:34:41|pink_usa_0499|LNXSF|46|202006|202006|43|200912|202009|26.43|5.19|0.75|0.86|0.58|0.73|2|1.32|0.75|0.83|-0.48|0.99|1.39|1.92|8.71|14.92|4.34|5|0|0|1.35|1.73|0|0|910305223|2205477900|2979250800|6011545400|5055575865|5055663690|9171|58.55|1.24|15479
2020-11-01 15:34:41|pink_usa_0500|FMCQF|94|202006|202006|48|200809|202009|18.83|17.16|1.93|1.72|1.42|1.24|2.34|1.86|0.7|0.71|1.59|2.92|1.02|1.7|6.69|5.82|0|0|0|0|0.54|0.85|0|0|505676829|2124988600|9697217400|34348955700|24399249800|24392616962|7491|83.3271|20.15|124736
2020-11-01 15:34:42|pink_usa_0501|BDRFY|28|201512|202006|15|201612|202009|31.8|39.43|2.85|3.05|3.08|3.23|4.29|3.77|0.02|0.07|0|0|0.95|0.66|13.21|9.23|0|0|0|0|0.42|0.37|0|0|2378617368|1774729300|1782601900|24633911300|25880045618|25880045618|1086159|22.82|-9.29|20466
2020-11-01 15:34:43|pink_usa_0502|MKKGY|46|202006|202006|43|200912|202009|27.5|40.91|2.67|4.17|2.41|3.41|2.36|3.15|0.5|0.78|0.67|-0.8|1.48|0.99|6.94|4.51|5.22|6|0|0|0.94|0.9|0|0|3225874344|1736490500|6823372900|77898032500|63738437208|63738437208|2901174|29.32|30.2|57523
2020-11-01 15:34:44|pink_usa_0503|MKGAF|46|202006|202006|43|200912|202009|26.54|40.97|2.69|4.16|2.38|3.41|2.38|3.16|0.5|0.78|0.78|-2.07|1.48|0|6.94|4.51|0|0|0|0|0.48|0.71|0|0|3225874344|1736490500|6823372900|77984991000|63825395720|63825395720|85902|146.8|29.56|57523
2020-11-01 15:34:44|pink_usa_0504|HPGLY|34|202006|202006|12|201709|202009|96.72|16.45|1.21|0.99|0.74|0.65|1.41|1.22|0.91|0.87|1.36|1.36|1.52|2.4|-0.92|4.13|0|0|0|0|0.94|0.77|0|0|727717029|1687005000|11452852000|14003171000|9139535600|9141600000|2802|26|-27.52|13021
2020-11-01 15:34:45|pink_usa_0505|ZLNDY|28|202006|202006|20|201509|202009|129.93|212.65|1.98|2.75|2.33|3.27|6.68|11.68|0.03|0.21|-0.3|-0.75|0|0|6.49|5.91|8.25|10|0|0|1.15|1.71|0|0|1189891858|1644717400|1375583900|22112657400|23331237347|24336908000|297802|46.91|104.68|13744
2020-11-01 15:34:46|pink_usa_0506|DWHHF|47|202006|202006|38|201103|202009|12.39|15.79|12.63|11.25|7.15|6.89|1.49|1.27|0.81|0.96|-2.25|2.24|0.94|2.02|6.84|4.98|0|0|0|0|0.24|0.63|0|0|406084719|1631558800|211775400|29478437700|17482595000|17750750000|3114|50.5|42.53|3549
2020-11-01 15:34:46|pink_usa_0507|DTCWY|47|202006|202006|13|201706|202009|9.3|15.6|13.82|11.16|9.09|6.81|1.26|1.26|0.81|0.96|1.3|2.23|2.44|2.05|6.84|4.98|1.26|2|0|0|0.17|0.71|0|0|406084719|1631558800|211775400|29270723700|17274881000|17539850000|272069|24.95|35.23|3549
2020-11-01 15:34:47|pink_usa_0508|PBSFY|46|202006|202006|35|201112|202009|16.53|15.27|4.05|1.33|1.95|0.7|9.44|2.49|3.28|3.36|9.97|-3.13|10.86|0|9.85|4|4.8|6|0|0|0.7|1.95|0|0|899724207|1420458200|452117300|5754928000|2948876358|2934000000|39407|3.26|-3.69|6477
2020-11-01 15:34:48|pink_usa_0509|MAGOY|28|201512|202006|12|201706|202006|46.84|9.99|1.07|0.93|0.9|0.68|2.11|1.4|0.59|0.73|0|0|4.54|0|3.93|-0.56|0|0|0|0|0.75|0.6|0|0|1501400126|1372097400|7278864200|11292634200|8307760000|8305500000|320|5.65|15.07|39737
2020-11-01 15:34:49|pink_usa_0510|LEGIF|35|202006|202006|30|201303|202009|15.98|9.62|6.83|7.11|3.98|4.68|1.41|1.38|1.13|0.84|-0.3|-5.97|2.32|2.92|6.21|8.74|2.58|3|0|0|0.37|0.53|0|0|292595921|1324411400|94359800|15666980400|10526001400|10375884200|2433|146|34.62|1444
2020-11-01 15:34:49|pink_usa_0511|VNNVF|31|201909|201909|11|201706|202003|12.3|22.02|19.21|22.46|10.08|13.88|1.28|1.79|1.3|1.07|-6.69|0.43|1.91|2.55|5.33|2.55|0|0|0|0|0.51|0.68|0|0|1122518796|1272657100|368492900|59452451700|37557869536|37933168698|47757|69.26|42.19|9876
2020-11-01 15:34:50|pink_usa_0512|FPRUY|46|202006|202006|32|201209|202009|21.31|60.89|3.01|3.09|1.95|1.16|1.5|0.78|0.81|1.53|-0.92|-7.1|2.24|0|5.41|0.6|2.12|1|0|0|0.15|2.1|0|0|1093350847|1227352400|7923300200|9698606200|3623588747|3637315747|9970|19.61|-52.8|21879
2020-11-01 15:34:50|pink_usa_0513|MTTRY|46|202006|202006|29|201212|202003|69.2|3.8|0.14|0.15|0.15|0.08|2.18|3.11|1.09|5.18|-27.56|-43.78|52.78|0|12.49|-6.95|4.39|5|0|0|1.62|2.21|0|0|4427238588|1122420700|2919643300|3520194500|1725221184|1737931008|913|0.96|-11.93|49536
2020-11-01 15:34:51|pink_usa_0514|DURYY|46|202006|202006|18|201603|202009|17.9|39.7|0.65|0.61|0.67|0.64|2.84|2.44|0.64|0.86|2.45|0.93|3.42|2.38|12.13|3.3|4.71|5|0|0|0.98|-0.05|0|0|611063567|1070382200|565126400|2450095700|2595078000|2595078000|216|7.5|37.11|16283
2020-11-01 15:34:52|pink_usa_0515|VONOY|34|202006|202006|20|201509|202009|12.35|12.65|14.47|18.39|7.27|10.05|1.24|1.62|1.28|1.16|-1.02|-2.36|2.7|2.72|5.18|6.05|1.52|2|0|0|0.38|0.71|0|0|1077945294|1068324000|419839300|65540612600|38253981480|36641353060|39716|33.8|32.55|10440
2020-11-01 15:34:52|pink_usa_0516|MPSYF|46|202006|202006|42|201003|202009|84.35|51.66|19.17|9.46|20.6|12.02|4.38|5.39|0|0|-1.5|-2.12|0|0|-2.95|12.75|0|0|0|0|0.98|1.02|0|0|250705023|916374400|57998700|3060449900|3976824280|3974320350|405|121.55|4.07|572
2020-11-01 15:34:53|pink_usa_0517|SMMNY|15|202006|202006|10|201803|202009|26.4|27.4|2.61|2.74|2.64|2.77|4.17|4.1|0.02|0.06|2.06|1.76|2.01|1.93|18.26|14.93|6|6|0|0|0.75|0.65|0|0|758145400|836754500|3102964500|44631465700|44850776388|44880000000|2573754|22.44|14.14|54100
2020-11-01 15:34:54|pink_usa_0518|BNTGY|46|202006|202006|31|201212|202009|18.68|18.7|0.84|0.85|0.66|0.71|2.84|2.52|0.58|0.61|-6.18|-5.6|4.16|2.21|9.46|8.26|5.63|7|0|0|0.78|1.52|0|0|555504074|665579700|1761570600|11641796800|9841650000|9825725000|221134|12.74|32.4|17233
2020-11-01 15:34:54|pink_usa_0519|RNMBY|46|202006|202006|31|201209|202006|21.22|10.68|0.57|0.7|0.51|0.58|1.75|2.01|0.41|0.68|-0.34|1.08|1.61|2.9|7.99|-0.11|6.76|8|0|0|1.02|0.91|0|0|548065809|659056600|1465445000|4689122600|3886108248|3883611512|7582|18.04|-27.14|23251
2020-11-01 15:34:55|pink_usa_0520|POAHY|4|202006|202006|1|202006|202009|7.68|7.83|153.24|156.28|158.3|161.34|0.59|0.47|0|0|0|0|2.84|0|5.94|5.94|1|1|0|0|1.41|1.74|0|0|3609605886|615194500|40488100|17621042300|18191250000|18191250000|303820|5.94|-6.5|927
2020-11-01 15:34:56|pink_usa_0521|KUKAY|46|202006|202006|24|201403|202003|111.72|109.35|0.95|0.61|0.93|0.55|3.65|1.58|0.36|0.42|0.26|1.01|0.6|0.39|6.14|-5.87|0|0|0|0|1.84|1.17|0|0|343581681|582916500|542765700|1910356900|1725461190|1720836882|1764|43.38|-2.54|14126
2020-11-01 15:34:56|pink_usa_0522|STWRY|46|202006|202006|43|200912|202009|16.48|25.11|2.47|3.46|2.64|3.74|2.45|2.36|0.24|0.16|3.67|2.88|1.87|1.72|12.89|8.12|0|0|0|0|0.85|0.99|0|0|424228414|579548100|109700300|3353026300|3681239824|3681239824|1888|12.44|81.87|4811
2020-11-01 15:34:57|pink_usa_0523|SWDAF|46|202006|202006|31|201212|202009|17.56|25.23|2.64|3.42|2.74|3.75|2.16|2.37|0.24|0.16|3.82|0.64|1.77|0|12.89|8.12|5.95|7|0|0|0.83|0.89|0|0|424228414|579548100|109700300|3370781400|3698995000|3698995000|2150|50|98.55|4811
2020-11-01 15:34:58|pink_usa_0524|BFLBY|46|202006|202006|41|200912|202003|22.71|22.72|0.36|0.21|0.33|0.17|1.23|0.61|0.53|0.57|5.56|4.84|4.48|0.76|1.99|-3.32|2.59|3|0|0|0.93|1.84|0|0|727724164|542878200|570770000|823598200|713155656|713221500|166|3.54|-28.67|31533
2020-11-01 15:34:59|pink_usa_0525|PUMSY|46|202006|202006|11|201712|202009|64.38|209.87|1.66|2.39|1.71|2.44|4.73|6.88|0.04|0.09|0.67|0.52|0.39|0|7.22|2.89|7.46|9|0|0|1.02|1.18|0|0|441612602|491480800|908058600|13457095500|13743998815|13727562500|35709|9.19|20.05|12676
2020-11-01 15:35:00|pink_usa_0526|PMMAF|46|202006|202006|43|200912|202009|145.02|202.69|1.18|2.31|1.26|2.36|2.88|6.65|0.04|0.09|1.33|0.52|0.27|0|7.22|2.89|0|0|0|0|0.42|1.09|0|0|441612602|491480800|908058600|12985996400|13272899750|13257031250|8508|88.75|12.77|12676
2020-11-01 15:35:00|pink_usa_0527|AIAGY|47|202006|202006|13|201706|202009|12.29|9.7|0.28|0.25|0.29|0.24|1.15|0.93|0.29|0.21|2.68|1.23|2.22|2.12|8.34|9.07|4.24|6|0|0|0.03|0.25|0|0|462732250|426297200|1716676000|3119594600|2893495470|2893819200|218|32.7|40.34|7294
2020-11-01 15:35:01|pink_usa_0528|SYIEY|32|201612|202006|11|201712|202009|39.41|54.04|3.87|5.28|3.54|4.97|4.35|7.04|0.96|0.8|0|0|1.5|0.77|7.32|7.02|0|0|0|0|0.73|0.76|0|0|278866550|423914000|1370059500|20534097100|18748458504|17911806747|1118568|34.61|43.74|10413
2020-11-01 15:35:03|pink_usa_0529|MTUAY|30|201606|202006|11|201712|202009|24.24|22.48|2.27|1.92|2.26|1.85|3.57|3.21|0.34|0.33|0|0|1.94|0.03|15.04|11.94|0|0|0|0|0.84|1.66|0|0|244562047|412079100|1238486600|9346029600|8763450542|10060716677|354256|82.61|-37.08|10661
2020-11-01 15:35:03|pink_usa_0530|CMPVF|46|202006|202006|30|201303|202009|42.46|67.9|3.63|6.04|3.1|5.46|7.84|7.29|1.47|0.71|0.01|-12.26|1.07|0|7.11|8.21|7.37|9|0|0|0.04|-0.11|0|0|47602200|410785700|148716200|4993875600|4924878186|4550333531|1528|91.6519|17.28|5826
2020-11-01 15:35:04|pink_usa_0531|RKAGY|46|202006|202006|12|201709|202009|112.15|58.15|1.11|0.7|1.24|0.84|1.36|0.94|0.12|0.14|0.04|-1.04|1.01|0|9.49|1.44|7.17|9|0|0|0.28|-0.43|0|0|624370442|399110500|963054900|1035994600|1226312404|1226312404|31|9.16|-15.81|18131
2020-11-01 15:35:05|pink_usa_0532|KIGRY|42|202006|202006|17|201606|202009|20.19|31.84|1.23|1.34|0.9|1.1|2.36|2.56|-0.9|0.62|3.86|-0.59|1.76|0.05|5.62|5.02|3.97|4|0|0|0.57|1.63|0|0|413072724|386324100|3547434100|12186079800|10140417532|10143280000|161942|21.49|63.64|35578
2020-11-01 15:35:06|pink_usa_0533|ESPGY|0||202006|30|201006|201712|138.67|130.59|0.42|-0.05|0.63|0.23|1.09|0.77|0.04|0|2.09|9.79|1.96|0|-9.8|-10.4|0|0|0|0|1.43|1.96|0|0|612693076|295200000|617698700|-20552900|273615000|0|3|0.29|-20.55|4400
2020-11-01 15:35:06|pink_usa_0534|AIXXF|62|202006|202006|45|200906|202009|39.32|64.93|3.42|4.22|4.12|5.48|2.91|2.63|0|0|-0.82|-0.1|0.53|0|0.86|4.25|3.22|5|0|0|0.66|0.71|0|0|253963669|324542600|74898500|1049011800|1372276800|1372276800|3496|12.27|17.46|700
2020-11-01 15:35:07|pink_usa_0535|EVOTF|49|202006|202006|18|201603|202009|73.96|110.63|7.73|8.01|6.66|7.82|6.62|7.63|0.22|0.73|-0.77|-1.26|0|0|-0.7|4.94|0|0|0|0|2.25|0.22|0|0|140096260|310883500|297200800|4164375900|4387044775|4080037096|1008|27.017|23.14|3278
2020-11-01 15:35:08|pink_usa_0536|EVTCY|49|202006|202006|39|201012|202009|69.75|108.61|5.08|7.88|5.56|7.68|3.75|7.49|0.22|0.73|-1.45|-1.29|0|0|-0.7|4.94|3.04|3|0.21|0.02|377.49|0.62|0|0|140096260|310883500|297200800|4089984000|4307150720|4005736535|10067|53.05|16.12|3278
2020-11-01 15:35:09|pink_usa_0537|KPLUY|46|202006|202006|41|200912|202003|23.23|11.04|1.58|1.05|1.24|0.3|1.58|0.27|0.51|0.73|2.21|4.53|3.05|0.68|7.27|-0.52|3.63|2|0|0|0.86|1.81|0|0|882905814|291514500|7923637600|4472223100|1274111520|1274111520|1247|3.3284|-51.76|14738
2020-11-01 15:35:10|pink_usa_0538|DGWPF|46|202006|202006|22|201503|202009|25.83|14.88|0.35|0.38|0.39|0.43|0.95|1.38|0.46|0.17|-0.17|-5.87|0.31|0|7.4|8.8|7.05|9|0|0|-0.4|-1.44|0|0|312579428|283768900|583316800|1233313300|1353252600|1682916764|2760|72.135|102.06|15177
2020-11-01 15:35:10|pink_usa_0539|HHULY|47|202006|202006|39|201012|202009|19.01|18.46|1.3|1.25|1.2|0.9|2.54|1.9|0.57|1.19|-0.31|0.18|3.18|4.71|9.95|5.12|3.62|3|0|0|0.05|1.24|0|0|240228059|231342400|1876366800|1816653500|1261923520|1396736000|654|8.8|-27.93|6252
2020-11-01 15:35:11|pink_usa_0540|KRNTY|46|202006|202006|7|201809|202006|70.75|148.58|0.52|0.49|0.52|0.47|1.42|1.29|0.05|0.21|-3.25|-2.68|2.27|4.46|9.4|-0.16|7.15|9|0|0|1.2|1.02|0|0|218436916|221784900|734746900|2027382100|1940445131|1952277694|654|30.71|1.62|16906
2020-11-01 15:35:12|pink_usa_0541|SMTGF|46|202006|202006|43|200912|202009|53.47|171.77|0.92|1.2|1.17|1.34|2.36|3.37|0.08|0.09|0|0|0.66|0|3.49|1.85|3.85|5|0|0|0.8|1.39|0|0|450329981|216086200|233031600|1410846800|1584055000|1584055000|5212|45.65|69.39|3199
2020-11-01 15:35:12|pink_usa_0542|WKRCF|46|202006|202006|39|201012|202009|16.12|23.56|1.01|0.91|0.84|0.72|1.08|0.98|0.22|0.42|0|0|2.11|0|5.43|2.98|4.68|5|0|0|0.27|0.87|0|0|46601037|212000300|447843600|1752693600|1372780080|1372780080|12834|19.572|-6.8|5502
2020-11-01 15:35:13|pink_usa_0543|BOSSY|46|202006|202006|30|201212|202006|18.54|12.18|1.92|0.76|1.88|0.66|6.23|1.96|0.36|0.48|0|0|5.44|0.18|29.84|-6.93|7.95|9|0|0|0.73|1.57|0|0|174649309|145082400|1382219400|2013319500|1725404000|1728624500|16756|5|-55.56|13728
2020-11-01 15:35:14|pink_usa_0544|RSTAY|42|202006|202006|28|201309|202009|48.98|50.25|4.84|4.64|6.34|4.99|2.29|2.86|0.01|0.02|-3.43|0.39|1.1|0.47|5.65|5.67|3.73|6|0|0|0.77|-0.54|0|0|166474497|133573700|34100000|1286616000|1389035166|1424594088|8122|57.66|28.67|1794
2020-11-01 15:35:14|pink_usa_0545|UDIRF|47|202006|202006|30|201303|202009|26.41|18.12|2.26|1.86|1.89|1.55|6.57|1.78|1.16|0.36|2.82|8.29|1.1|0|20.12|7.01|6|5|0|0|0.22|1.05|0|0|145222727|122806100|1345958900|10871502000|8818551840|8820888000|157|47.1|34.88|9451
2020-11-01 15:35:15|pink_usa_0546|FUPBY|46|202006|202006|27|201312|202009|22.57|32.94|2.38|2.62|2.44|2.67|4.72|4.24|0.02|0.07|3.3|4.13|1.74|2.07|25.02|12.42|7.32|9|0|0|0.74|0.94|0|0|155709551|95597000|755778200|7073761400|7044520000|7119333816|175174|12.67|30.33|5792
2020-11-01 15:35:16|pink_usa_0547|FUPEF|46|202006|202006|43|200912|202009|30.15|22.32|3.3|1.81|3.36|1.81|7.89|2.88|0.02|0.07|1.84|1.77|1.12|0|25.02|12.42|0|0|0|0|0.5|1.28|0|0|155709551|95597000|755778200|4803891400|4774650000|4825357470|289|34.35|-0.72|5792
2020-11-01 15:35:17|pink_usa_0548|ADVOF|46|202006|202006|42|201003|202009|30.39|75.9|0.63|0.68|0.71|0.67|1.58|1.48|0.22|0.32|-0.93|-0.1|0|0|5.97|1.52|6.51|8|0|0|1.05|1.63|0|0|83398181|80322800|66815500|432800900|421077320|422043009|28|8.39|35.32|1879
2020-11-01 15:35:17|pink_usa_0549|CZMWY|47|202006|202006|41|201006|202009|34.12|85.72|3.14|7.44|2.89|7.38|3.61|7.07|0.02|0.1|1.08|0.34|1.2|0.6|10.71|10.79|6.53|8|0|0|0.36|0.5|0|0|145200739|31722800|128790300|11530088200|11385788380|11403814060|11287|127.3|11.08|3230
2020-11-01 15:35:18|pink_usa_0550|LPKFF|46|202006|202006|38|201103|202009|33.73|71.67|1.99|4.71|1.92|4.79|3.06|6.13|0.43|0.06|1.91|0.57|1.08|0|9.72|8.17|7.46|9|0|0|0.73|0.78|0|0|10443712|16695700|51101600|611986700|622211100|622211100|423|25.4|95.54|683
2020-11-01 15:35:19|pink_usa_0551|NBGIF|86|202006|202006|27|201312|202009|23.3|62.7|-0.3|-3.25|1.4|0.43|0.6|0.2|0.29|0.26|-30.54|-7.3|0|0|-30.57|0.09|0|0|0|0|3.22|1.66|79078755270|52420868700|9004415729|11546986900|1916437700|-8796467400|1170358144|1170285696|24034|1.28|-56.38|12605
2020-11-01 15:35:20|pink_usa_0552|EGFEY|46|202006|202006|42|200912|202006|8.52|7.46|2|-1.26|0.51|0.62|0.3|0.23|1.47|0.75|0|0|0|0|-9.51|-7.58|0|0|0|0|-0.91|1.54|48089797147|50666383500|4486667740|8890516300|832255800|-2877575200|1431035575|1431347328|12121|0.193|-59.26|13167
2020-11-01 15:35:20|pink_usa_0553|BPIRY|46|202006|202006|28|201303|202003|129.94|3.61|-0.06|-3.06|1.39|0.46|0.31|0.06|0.19|0.18|-22.77|-25.14|0|0|-48.65|1.01|0|0|0|0|4.1|1.59|56930591695|51818045600|3655424084|8172976900|1157285400|-5966941800|539274112|1026084436|1774|2.47|-61.82|11288
2020-11-01 15:35:21|pink_usa_0554|ALBKY|42|202006|202006|39|201012|202009|48.51|12.34|0.48|-1.52|1.19|0.43|0.52|0.12|1.02|0.25|-43.96|-137.18|1|0|-3.63|0.93|0|0|0|0|1.73|0.91|47165080097|46190318400|4469402289|7412468300|935012400|-3906687400|1111463550|1111463550|5550|0.18|-60|10530
2020-11-01 15:35:22|pink_usa_0555|HLTOY|81|201812|202006|3|201912|202009|25.71|22.12|1.72|1.73|1.56|1.59|2.5|3.17|0.91|1.04|0|0|2.91|4.34|6.01|6.91|0|0|0.11|0.06|1.35|0.84|0|0|1307090986|1725243800|3055053600|7459736400|6800454812|7016279895|31195|7.2996|14.9|16937
2020-11-01 15:35:23|pink_usa_0556|MOHCY|46|202006|202006|19|201509|202006|16.69|83.58|0.25|0.25|0.18|0.16|1.68|1.26|1.87|1.51|6.47|1.64|6.69|10.9|7.92|-3.24|3.63|3|0|0|2.79|1|0|0|498919812|832286200|1542111500|2105266400|1328239800|1329396000|60|6|-47.83|2319
2020-11-01 15:35:23|pink_usa_0557|GRKZF|46|202006|202006|42|201003|202009|14.78|20.95|3.18|3.89|2.97|3.12|3.56|5.79|0.42|2.28|12.03|15.04|11|3.59|28.09|8.38|0|0|0|0|0.62|1.55|0|0|453230912|717536100|164211900|3856114200|3185644374|3183605964|142|9.57|-11.88|1581
2020-11-01 15:35:24|pink_usa_0558|GOFPY|46|202006|202006|43|200912|202009|13.16|19.75|2.82|3.7|2.75|2.94|3.63|5.46|0.42|2.28|10.91|15.3|8.75|3.91|28.09|8.38|5.77|6|0|0|1.47|1.66|0|0|453230912|717536100|164211900|3668329700|3002561364|3000640104|22853|4.51|-11.7|1581
2020-11-01 15:35:25|pink_usa_0559|JUMSY|29|201512|202006|13|201706|202009|14.9|18.66|2.29|2.65|2.81|3.46|1.79|1.78|0.14|0.17|0|0|3.56|4.98|12.24|8.3|0|0|0|0|0.12|1.24|0|0|345578663|672967600|768276000|1918344400|2367440520|2367440520|3192|17.4|-4.49|6828
2020-11-01 15:35:25|pink_usa_0560|AGZNF|27|201512|202006|14|201612|202006|9.97|3.68|0.2|0.1|0.42|0.24|2.33|1.8|0.37|1.84|0|0|6.78|0|18.41|-14.74|0|0|0|0|0.45|2.09|0|0|318502194|426844000|652030300|104744500|262814928|262814928|384|3.68|-61.63|2924
2020-11-01 15:35:26|pink_usa_0561|TREAY|34|201906|202006|13|201706|202009|26.93|39.74|4.72|7.48|1.77|4.54|1.13|3.69|2.2|2.89|0|0|0|0|2.29|3.01|0|0|0|0|0.12|1.6|0|0|202149491|302331500|1765377600|2520807100|1576975050|1588699740|189|28.3|316.18|330
2020-11-01 15:35:27|pink_usa_0562|HEHSF|46|202006|202006|35|201112|202009|49.26|29.74|4.97|3.15|7.96|5.38|2.07|1.77|0|0|4.19|6.79|1.97|0|8.88|5.72|2.13|2|0|0|1.54|1.16|0|0|145577956|83357200|24931700|118205200|201562320|201562320|261|3.34|-31.13|220
2020-11-01 15:35:28|pink_usa_0563|AAGIY|0||202006|37|201106|202009|20.04|22.1|0.12|-0.6|2.69|2.82|2.21|2.12|0.08|0.12|0|0|1.14|1.66|10.84|8.95|0|0|0|0|0.92|0.41|0|0|76533736842|153079000000|2698000000|-25285412500|120456587500|0|12949761|39.85|3.2|23000
2020-11-01 15:35:28|pink_usa_0564|AAIGF|0||202006|39|201012|202009|19.55|22.01|0.19|-0.6|2.64|2.81|2.18|2.11|0.08|0.12|0|0|1.15|0.46|10.84|8.95|0|0|0|0|0.83|0.54|0|0|76533736842|153079000000|2698000000|-25799280000|119942720000|0|242218|9.92|5.13|23000
2020-11-01 15:35:29|pink_usa_0565|CHLKF|38|200706|202006|47|200812|202009|11.57|8.77|1.73|0.6|2.26|1.24|1.81|0.83|0.02|0|0|0|3.95|3.08|15.63|9.5|0|0|0|0|0.33|0.5|0|0|33178445753|67036217900|118292920200|64516667200|131043090560|131119804800|4254|6.4|-23.05|456239
2020-11-01 15:35:30|pink_usa_0566|CTRYY|0||202006|30|201303|202009|8.24|4.94|1.34|0.86|0.85|0.4|1.68|1.18|1.54|2.16|-11.24|6.42|4.71|6.53|8.5|6.72|0|0|0|0|0.46|0.65|0|0|11432090495|28345140000|4091753300|57033824500|25809680000|0|748|29.9|0.81|87851
2020-11-01 15:35:31|pink_usa_0567|CEOHF|34|201012|202006|41|201006|202009|990.1|7.82|2.43|1.5|2.4|1.59|1.59|0.73|0.31|0.32|0|0|4.19|2.53|11.63|6.99|0|0|0|0|0.74|1.91|0|0|10388673138|22184452900|64253007700|43075340600|45540405120|45562584000|187|1.02|-28.67|18703
2020-11-01 15:35:32|pink_usa_0568|HSNGY|0||202006|43|200912|202009|14.19|11.13|3.4|2.75|7.16|3.9|2.37|1.25|0.08|0.12|2.6|3.27|4.22|6.31|16.71|10.32|0|0|0|0|0.7|0.38|119703156582|164597508600|17857395341|10761383600|3985071600|20398622500|28467337803|0|530258|14.89|-31.29|10143
2020-11-01 15:35:33|pink_usa_0569|SIOPF|0||202006|47|200812|202009|9.16|10.28|2.48|2.08|1.29|0.95|1.08|1.48|1.31|1.75|-9.24|-13.24|2.83|1.62|6.13|4.42|0|0|0|0|0.6|0.09|0|0|3354432150|8786738800|3465170900|35190349400|16857804870|0|39|4.77|57.95|26136
2020-11-01 15:35:35|pink_usa_0570|XIACY|14|202006|202006|5|201906|202009|25.4|40.49|1.27|2|1.29|2.2|3.27|5.2|0.11|0.26|-4.35|0.05|0|0|113.98|11.62|0|0|0|0|1|1.34|0|0|6020220755|8509753200|1558403100|60686850700|65845870128|67085075664|2845915|13.68|145.82|18960
2020-11-01 15:35:35|pink_usa_0571|CHKGF|0||202006|21|201506|202009|8.83|7.03|4.13|2.01|3.78|1.69|0.71|0.4|0.21|0.22|5.78|6.84|2.88|0.88|7.49|4.85|0|0|0|0|1.06|0.3|0|0|6865352375|7467735500|11699882300|21543518300|18337733483|0|17784|4.965|-24.66|54000
2020-11-01 15:35:36|pink_usa_0572|AGPYY|0||202006|37|201106|202009|5.91|4.96|1.59|1.57|0.68|0.56|0.74|0.62|1.25|1.61|-2.62|3.3|8.02|8.51|7.34|5.17|0|0|0|0|0.99|1.34|0|0|2172551341|5858235900|2236857300|14851299100|5345206430|0|3414|68.23|2.14|59840
2020-11-01 15:35:36|pink_usa_0573|CCOHY|12|201606|202006|43|200912|202009|12.93|4.63|1.47|1.01|1.24|0.41|2.27|0.49|0.91|1.15|-15.44|-39.02|2.64|6.63|9.67|5.69|2|2|0|0|0.9|0.94|0|0|1478505191|3039956000|627897100|7946498100|3241557510|7858080000|19386|32.1|-32.31|14411
2020-11-01 15:35:37|pink_usa_0574|NWSGY|0||202006|19|201512|202009|22.56|132.53|1.86|1.34|1.69|1.07|1.03|0.49|0.35|0.52|-6.74|-23.3|6.5|8.17|8.31|1|0|0|0|0|0.13|0.46|0|0|1241830271|2988990800|887819300|4447966700|3570868994|0|246|9.13|-42.22|11427
2020-11-01 15:35:38|pink_usa_0575|GULRY|0||202006|40|201006|202006|8.08|9.73|3.88|4.56|2.28|2.09|0.57|0.55|0.73|0.66|0|0|3.64|4.22|3.54|-0.76|0|0|0|0|0.5|0.27|0|0|3691148810|2849331000|2338637000|8259719000|3992639024|0|485|24.2676|-15.03|11400
2020-11-01 15:35:38|pink_usa_0576|SBMFF|40|202006|202006|37|201106|202009|43.93|57.05|6.86|6.36|5.36|5.81|10.28|4.54|0.17|0.47|0|0|0.58|0.4|15.38|5.08|7.38|7|0|0|0.42|0.23|0|0|884081387|2689762200|1208943800|20983747100|20181804144|20192789834|2655|1.07|34.68|23515
2020-11-01 15:35:39|pink_usa_0577|SBHMY|40|202006|202006|12|201709|202009|39.23|56.03|7.52|8.82|5.7|5.71|7.55|6.69|0.17|0.47|0|0|0.87|0.74|15.38|5.08|0|0|0|0|1.02|0.14|0|0|884081387|2689762200|1208943800|30542731900|19823436500|19834226066|909|21.02|26.68|23515
2020-11-01 15:35:40|pink_usa_0578|WARFY|0||202006|42|200912|202006|6.65|14.42|6.27|5.11|4.7|3.27|0.61|0.33|0.29|0.3|0|0|3.31|1.8|8.49|-0.43|0|0|0|0|1|1.01|0|0|2951754809|2366116100|1639985900|9546569700|6021775000|0|43201|3.95|-9.65|7700
2020-11-01 15:35:40|pink_usa_0579|MTRJF|0||202006|42|201003|202009|17.42|39.78|5.6|5.78|5.1|5.04|1.39|1.34|0.24|0.29|1.35|-0.3|2.27|0.64|7.35|2.61|0|0|0|0|0.07|0.12|0|0|2247696282|2335022100|14697814300|35484484500|31087064427|0|301|5.03|-9.37|34077
2020-11-01 15:35:41|pink_usa_0580|MTCPY|0||202006|14|201703|202009|22.5|40.23|5.75|5.84|5.12|5.1|1.59|1.35|0.24|0.29|3.2|2.76|4.36|3.11|7.35|2.61|0|0|0|0|0.32|0.59|0|0|2247696282|2335022100|14697814300|35834580200|31437283178|0|568|15.26|-10.97|34077
2020-11-01 15:35:42|pink_usa_0581|CKISY|0||202006|28|201309|202009|12.99|12.55|28.48|17.03|25.81|13.96|1.43|0.76|0.2|0.29|0|0|3.74|6.89|11.21|4.73|0|0|0|0|0.58|0.73|0|0|1051238000|2030145400|360742700|14798734700|12214315008|0|5354|23.04|-32.22|2127
2020-11-01 15:35:43|pink_usa_0582|SCHYY|12|201412|202006|41|201006|202009|31.74|126.08|5.77|7.1|5.44|6.08|7.51|11.55|1.04|2.54|5.82|4.92|5.68|6.55|15.4|2.63|0|0|0|0|1.56|1.16|0|0|1617079455|1592000000|8684000000|36850005000|31515005032|31444849760|1284151|38.96|-13.92|27980
2020-11-01 15:35:43|pink_usa_0583|ALEDY|0||202006|3|201912|202009|5.46|10.15|7.17|8.62|1.78|2.96|0.35|0.56|0.58|0.73|-40.33|-40.33|4.84|2.7|4.84|2.29|0|0|0|0|0|0|0|0|790184700|1418508500|173172000|5778510800|1982506530|0|163|14.1|0|3448
2020-11-01 15:35:44|pink_usa_0584|BJWTF|0||202006|38|201103|202009|19.22|7.48|5.78|3.46|3.46|1.18|2.16|0.84|1.57|1.69|-9.35|-4.64|2.47|2.61|4.72|4.34|0|0|0|0|1.01|0.11|0|0|803585970|1394081700|634023600|12335260900|4158796299|0|3121|0.415|-17.85|19715
2020-11-01 15:35:44|pink_usa_0585|LFSYY|0||202006|25|201406|202009|10.19|25|5.07|7.39|4.02|3.95|3.87|2.82|3.83|5.44|10.75|20.66|6.11|0|11.06|1.76|0|0|0|0|0.47|1.32|0|0|1232710168|1281605600|828298700|2256618700|1206938894|0|1817|20.09|-23.43|664
2020-11-01 15:35:45|pink_usa_0586|MDEVF|0||202006|36|201106|202006|43.87|33.78|59.16|2.63|58.13|0.8|1.57|1.83|0.94|3.32|-14.36|-5.12|0.48|0|5.21|-4.21|0|0|0|0|1.45|1.68|0|0|763322195|1218754300|6771123700|10231715500|3120209488|0|986|2.06|-14.17|21931
2020-11-01 15:35:46|pink_usa_0587|CSPKF|0||202006|43|200912|202009|10.07|6.05|8.31|4.78|5.4|2.04|0.82|0.4|0.52|0.58|0|0|3.48|6.59|5.6|3.74|0|0|0|0|0.59|0.84|0|0|807331682|1087913000|4036046000|4602316100|2055483768|0|41|0.62|-29.55|3314
2020-11-01 15:35:47|pink_usa_0588|CLPHY|0||202006|48|200809|202009|17.71|15.88|2.8|3.02|2.2|2.3|1.87|1.68|0.55|0.52|0|0|3.62|4.25|7.65|6.76|0|0|0|0|0.23|0.68|0|0|735573435|1054359600|18672306200|31083234100|23597048604|0|503090|9.34|-10.67|7959
2020-11-01 15:35:47|pink_usa_0589|LKREF|0||202003|40|201003|202003|5.6|8.35|15.53|14.46|13.51|12.22|1|0.8|0.18|0.22|0|0|3.46|4.64|16.62|-8.27|0|0|0|0|0.48|0.16|0|0|360835700|1015794300|179121300|19873890100|16375673556|0|14023|7.94|-27.04|973
2020-11-01 15:35:48|pink_usa_0590|GGPXF|0||202006|29|201306|202009|8.02|4.38|51.32|-27.52|87.43|6.49|0.58|0.12|0.01|0|0.03|2.36|0.76|0|2.68|2.89|0|0|0|0|-0.21|-0.75|0|0|513742850|992011000|31729000|-802669100|189341914|0|105|0.007|-12.5|69
2020-11-01 15:35:49|pink_usa_0591|HNGKY|0||202006|42|200912|202006|10.32|48.87|10.46|6.09|8.9|3.7|0.55|0.24|0.15|0.18|2.24|1.11|3.14|5.93|9.41|-4.73|0|0|0|0|0.61|1.06|0|0|1364036364|927600000|133100000|14303527800|8653727776|0|19096|18.5392|-35.44|2403
2020-11-01 15:35:49|pink_usa_0592|HKHGF|0||202006|42|200912|202006|10.15|48.35|10.5|6.32|8.88|3.7|0.55|0.24|0.15|0.18|2.4|1.11|2.97|5.94|9.41|-4.73|0|0|0|0|0.34|0.97|0|0|1364036364|927600000|133100000|14296432700|8646632720|0|14506|3.7048|-36.55|2403
2020-11-01 15:35:50|pink_usa_0593|LNNGY|0||202006|40|201009|202009|62.73|56.2|1.44|5.19|1.63|5.65|3.3|10.23|0.28|0|0.8|0.84|0.55|0.5|3.92|19.46|0|0|0|0|-0.29|0.99|0|0|337034205|812372200|260266400|10137155100|10949167068|0|36155|110.04|57.11|3744
2020-11-01 15:35:51|pink_usa_0594|NDGPY|0||202006|34|201203|202009|12.15|9.95|1.48|1.22|0.79|0.81|1.02|1.03|1.11|0.65|7.09|14.78|3.02|4.35|5.03|6.1|0|0|0|0|1|0.67|0|0|1017802848|797986700|8256947300|8850873700|5881697770|0|9351|25.07|64.91|18740
2020-11-01 15:35:52|pink_usa_0595|CWAFF|0||202003|42|201003|202009|11.42|5.96|3.68|3.08|1.75|1.12|1.33|1.13|1.37|2.04|0|0|2.4|4.95|4.57|5.58|0|0|0|0|0.63|0.6|0|0|298852657|765076000|454190400|3435323200|1236991782|0|612|0.78|-3.67|9400
2020-11-01 15:35:52|pink_usa_0596|HUTCY|0||202006|6|201903|202009|19.41|13.66|0.18|-0.06|1.23|1.05|0.58|0.44|0.21|0|5.93|5.93|5.71|5.53|7|3.24|0|0|0|0|0.66|0.62|0|0|300976446|714260300|363323100|-36502500|677757732|0|336|2.1096|-16.29|979
2020-11-01 15:35:53|pink_usa_0597|HTCTF|0||202006|10|201803|202009|16.84|14.86|0.36|0.04|1.51|1.14|0.7|0.48|0.21|0|47.59|64.62|2.31|1.92|7|3.24|0|0|0|0|0.68|0.5|0|0|300976446|714260300|363323100|23398800|737803628|0|77|0.1531|-16.75|979
2020-11-01 15:35:53|pink_usa_0598|PCCWY|4|200606|202006|62|200412|202006|20.98|50.58|1.78|2.27|1|0.91|19|2.7|2.55|4.32|-15.97|-24.45|11.87|7.04|4.65|-0.1|0|0|0.07|0|0.36|0.57|0|0|904777077|696326300|4158475900|11384278100|4560486420|3983246940|3454|5.9|9.09|22800
2020-11-01 15:35:54|pink_usa_0599|PCWLF|4|200606|202006|47|200809|202006|18.39|47.94|1.96|2.28|0.88|0.92|3.58|2.74|2.55|4.32|-16.36|-27.57|5.45|6.95|4.65|-0.1|0|0|0|0|0.47|0.63|0|0|904777077|696326300|4158475900|11442250500|4618458825|4033881256|4335|0.5975|6.18|22800
2020-11-01 15:35:55|pink_usa_0600|CRPJY|0||202006|42|201003|202009|11.25|6.06|2.65|2.21|1.18|0.65|1.25|0.54|1.45|1.24|3.46|4.02|4.65|6.15|4.36|3.93|0|0|0|0|0.49|0.27|0|0|824316164|554762700|20378503500|18737340300|5511165916|0|34816|17.185|-11.83|21108
2020-11-01 15:35:56|pink_usa_0601|KGBLY|0||202006|3|201912|202009|12.38|16.29|1.43|1.76|1.52|1.91|1.53|1.95|0.34|0.1|0|0|0|0|11.76|9.63|0|0|0|0|0|0|0|0|388562075|551407600|695798400|3973821800|4291216800|0|464|34.82|0|9500
2020-11-01 15:35:56|pink_usa_0602|ASMVY|10|201912|201912|21|201506|202009|25.79|57.26|2.37|2.19|2.27|2.17|3.35|2.8|0.24|0.26|2.46|2.21|2.68|1.77|13.23|11.99|6.86|8|0|0|0.67|1.05|0|0|288030939|463065500|548461300|4197000100|4182994827|4183393797|424596|30.69|-14.25|14900
2020-11-01 15:35:57|pink_usa_0603|PCFBY|0||202006|43|200909|202006|104.65|26.85|1.17|0.95|0.88|0.47|0.94|0.69|0.71|0.98|-1.09|-0.86|3.7|1.81|-1.18|-9.57|0|0|0|0|0.46|0.73|0|0|512776000|315990000|1788911000|1420697400|715936364|0|205|2.99|-30.14|3000
2020-11-01 15:35:58|pink_usa_0604|MAWHY|2|200903|202003|41|201006|202009|13.66|22.67|2.05|3.23|2.22|3.06|3.33|5.48|0.24|0.59|2.13|0.17|3.48|1.96|19.96|14.82|0|0|0|0|1.66|1.92|0|0|205839961|287428800|516570500|5033659300|4739771376|3321673200|306|24.93|119.26|22041
2020-11-01 15:35:58|pink_usa_0605|NGCRY|0||202006|33|201206|202009|12.49|16.68|3.83|4|4.12|3.99|2.84|3.12|0.04|0.19|5.73|7.27|5.94|4.71|21.7|15.05|0|0|0|0|0.75|-0.47|0|0|161862292|285997000|1675736000|4963047300|4952364345|0|6366|68.45|-18.89|8775
2020-11-01 15:35:59|pink_usa_0606|VPGLF|10|201312|202006|43|200912|202009|34.76|16.16|7.96|3.27|9.3|4.6|3.85|1.52|0.01|0.02|3.53|-0.23|1.34|0|17.97|9.03|2.6|4|0|0|1.86|0.37|0|0|234205355|243544600|27362900|573516400|806961018|724987574|759|0.435|-17.14|173
2020-11-01 15:36:00|pink_usa_0607|VTKLY|0||202003|38|201103|202009|15.01|8.53|1.42|0.62|1.5|0.75|5.34|2.71|0.13|0|0|0|6.25|8.22|32.82|32.2|0|0|0|0|0.53|0.72|0|0|206695238|242500000|230800000|1385623700|1628123663|0|28966|6.4575|-29.9|26000
2020-11-01 15:36:01|pink_usa_0608|CREQF|12|201312|202006|43|200912|202009|32.7|25.85|0.4|-0.69|1.61|0.88|0.65|0.35|0.03|0|0|0|0|0|-2.71|1.37|1.9|1|0|0|0.9|0.64|0|0|177026696|212209600|31630300|-94319800|117085000|0|787|0.05|-15.33|400
2020-11-01 15:36:01|pink_usa_0609|HKSHY|0||202006|26|201312|202006|16.22|23.21|3.64|4.41|2.66|2.34|0.41|0.28|0.16|0.24|0|0|1.92|2.06|3.79|-2.05|0|0|0|0|-0.05|0.53|0|0|239589563|74961200|1589667700|2493754200|1337339000|0|1581|16.22|-16.67|7198
2020-11-01 15:36:02|pink_usa_0610|SIHBY|0||202006|41|201006|202009|17.59|36.42|3.59|2.24|3.24|2.01|1.66|1.63|0.9|1.2|-2.28|-5.71|8.91|8.75|6.27|5.64|0|0|0|0|-0.11|0.19|0|0|199152615|11937500|297000|1124398500|1007712630|0|137|3.27|-33.67|37
2020-11-01 15:36:03|pink_usa_0611|SBKFF|43|202006|202006|40|201009|202009|26.99|7.32|1.83|1.16|1.49|0.79|1.18|0.63|1.33|1.27|-2.66|5.13|1.18|0|2.52|3.85|0|0|0|0|1.6|1.21|351741409656|455880435000|29714274682|34897513300|5257835100|31833288000|21767128668|21775482243|1689|24.39|-34.87|249448
2020-11-01 15:36:04|pink_usa_0612|LTOUF|30|202009|202009|26|201403|202009|24.55|10.24|2.15|1.72|1.4|0.88|3.14|1.63|2.03|2.03|4.36|28.07|1.33|2.12|4.56|4.67|3.5|4|0|0|1.21|-0.13|0|0|3067246823|6903692600|2062462600|30124493500|15868100710|15858712670|226|11.3|-38.62|45268
2020-11-01 15:36:04|pink_usa_0613|MAHMF|27|202006|202006|27|201309|202006|34.31|265.65|1.44|1.51|0.7|0.61|2.68|1.49|1.71|2|-1.97|32|1.32|0.49|0.15|0.15|5|5|0|0|0.98|1.58|0|0|1713238367|1955904000|3575810400|17538031000|7894272375|7044170570|1760|6.35|-21.41|39792
2020-11-01 15:36:05|pink_usa_0614|PPERY|39|202009|202009|29|201306|202009|12.98|10.26|2.55|1.47|4.05|2.7|2.05|1.24|0.32|0.52|2.84|9.16|3.5|11.63|13.23|8.69|0|0|0|0|0.86|1.79|54618465826|69890744900|10737376544|12743429500|3273807100|9362740600|15341686514|15330423528|1681526|6.58|-32.21|38797
2020-11-01 15:36:06|pink_usa_0615|BKRKY|40|202006|202006|37|201106|202009|11.57|12.55|2.74|2.57|4.16|3.34|2.86|1.94|0.29|0.34|3.64|10.64|3.83|9.51|19.61|11|0|0|0|0|0.88|1.49|51820971153|75756516100|10165354053|9749781000|778405500|19986301900|25121911230|25445954205|454157|10.35|-30.02|61900
2020-11-01 15:36:07|pink_usa_0616|PBCRY|37|202009|202009|33|201206|202009|20.54|24.23|6.28|7.57|8.04|8.73|4.14|3.91|0.04|0.01|0.65|1.56|1.25|1.97|20.19|16.34|0|0|0|0|0.65|1.21|39127400941|53690162600|7195703511|6560690800|1500854300|40457630800|46844519000|46844519000|355918|47.5|-12.18|27272
2020-11-01 15:36:07|pink_usa_0617|PTAIY|41|202009|202009|36|201109|202009|15.16|8.61|1.75|1.21|1.62|0.9|2.96|1.16|0.68|0.54|0|0|3.02|5.02|10.29|8.39|0|0|0|0|0.86|1.91|0|0|2064352350|3194024000|5761000000|17134367800|12003373761|12003506000|537266|5.93|-33.83|134103
2020-11-01 15:36:08|pink_usa_0618|TLKMF|98|202006|202006|48|200809|202009|35.93|12.64|5.8|2.08|6.23|1.8|8.53|2.52|0.58|0.53|2.27|2.87|2.88|6.31|16.34|11.49|0|0|0|0|0.63|1.55|0|0|1045616997|2035320000|11829510000|19500589000|16939639039|16939639039|203|0.171|-41.68|25888
2020-11-01 15:36:09|pink_usa_0619|PIFMY|46|202006|202006|43|200912|202009|16|11.3|1.34|1.04|0.95|0.76|2.34|1.46|0.94|0.65|1.87|1.13|3.31|3.95|6.28|6.51|0|0|0|0|0.71|1.86|0|0|1147901528|1471970300|2495862900|5691103900|4153141025|4153141025|2589|23.65|-11.39|87576
2020-11-01 15:36:10|pink_usa_0620|ADOOY|36|202006|202006|33|201206|202009|11.11|10.09|1.36|1|1.05|0.87|1.15|0.67|0.58|0.41|0|0|4.82|10.24|6.11|4.64|3|3|0|0|0.77|2.26|0|0|946081029|1194175000|3155999000|3041897900|2462918920|2646312130|1427|3.85|-0.52|10357
2020-11-01 15:36:10|pink_usa_0621|PUTKY|41|202009|202009|37|201106|202009|14.27|10.63|1.3|1.12|1.42|1.31|27|1.47|0.12|0.21|3.33|7.2|3.38|5.26|15.11|12.92|3.97|4|0|0|1.03|1.11|0|0|953572293|1228201900|3144405900|5821842000|5973812804|5973812804|583|32.03|-0.19|31829
2020-11-01 15:36:11|pink_usa_0622|BSPDY|36|202006|202006|29|201306|202009|18.17|23.38|4.15|4.26|4.56|2.55|1.09|0.55|0.37|0.59|0|0|0|0|10.77|1.29|3.22|2|0|0|-0.14|-0.69|0|0|513476059|910887200|44408900|1755854300|1129846435|1129846435|108|10.805|-56.95|3351
2020-11-01 15:36:12|pink_usa_0623|PTPIF|35|202009|202009|25|201312|202003|167.69|461.54|4.86|4.41|4.29|4.05|7.75|4.12|0.46|0.48|1.11|-0.63|1.78|0.09|6.33|-1.54|2.67|1|0|0|-0.1|-0.29|0|0|369543206|606037000|2079237000|7368517100|7133408120|7133408120|53|0.4|-29.82|2168
2020-11-01 15:36:12|pink_usa_0624|GGNPF|43|202009|202009|20|201509|202009|15.99|8.74|1.52|0.73|1.42|0.73|2.91|1.5|0.3|0.02|0|0|2.27|0|14.47|17.79|0|0|0|0|0.86|1.85|0|0|166702739|372196400|1893926300|5402279600|5695300480|5695300480|9716|2.96|-23.32|32028
2020-11-01 15:36:13|pink_usa_0625|GDNGY|43|202009|202009|4|201909|202009|8.58|7.88|0.82|0.65|0.79|0.66|1.68|1.35|0.3|0.02|0|0|4.68|0|14.47|17.79|5.03|7|0|0|0|0|0|0|166702739|372196400|1893926300|4840686400|5133707295|5133707295|9633|10.6725|-30.47|32028
2020-11-01 15:36:14|pink_usa_0626|PITPY|36|202006|202006|31|201212|202009|28.32|25.87|3.72|2.35|4.18|2.86|3.15|1.85|0|0|0|0|4.15|4.14|15.75|7.34|4.84|5|0|0|0.2|1.54|0|0|708124259|544623700|980674900|2510798900|3055422560|3055422560|28|8.3|-40.71|5165
2020-11-01 15:36:14|pink_usa_0627|PTXKY|40|202006|202006|33|201206|202009|47.55|8.8|2.16|1|1.49|0.74|2.1|0.94|1.1|0.54|0.95|2.73|0.32|1.11|1.86|6.84|6.49|8|0|0|1.28|2.51|0|0|193383881|299153100|3430383500|1826856500|1352489548|1355687154|13501|2.54|-40.71|1616
2020-11-01 15:36:15|pink_usa_0628|PTKFY|38|202006|202006|33|201206|202009|29.86|27.69|3.43|3.09|3.53|3.16|6.31|4.5|0.04|0.1|1.72|1.08|1.7|1.28|19.89|15.09|0|0|0|0|0.81|2.48|0|0|207154517|293547800|593244000|5029224000|5151336106|5151336106|583|21.98|-6.98|12268
2020-11-01 15:36:16|pink_usa_0629|PTNDY|46|202006|202006|40|201009|202009|132.54|17.94|2.65|2.55|2.82|2.89|1.44|1.23|0.07|0|0|0|2.28|0|5.62|7.08|0|0|0|0|1.66|1.45|0|0|261340800|288748000|1468270000|2171499800|2460237784|2460237784|314|12.38|-11.57|3019
2020-11-01 15:36:17|pink_usa_0630|PSGTY|39|202006|202006|36|201109|202009|18.64|20.16|2.89|1.94|2.71|1.27|3.23|1.57|0.32|0.85|0|0|3.57|0.45|15.14|3.96|5.06|5|0|0|1.12|1.85|0|0|296864149|237912600|3924389000|5412135400|3593730022|3593730022|964|12.1174|-28.63|11466
2020-11-01 15:36:17|pink_usa_0631|PTIZF|42|202006|202006|9|201806|202009|6.22|5.52|0.49|0.22|0.64|0.37|1.25|0.63|0|0|1.94|3.77|0|0|23.43|9.98|5.83|5|0|0|1.26|1.86|0|0|363053744|207695000|255692000|329559300|544988282|544988332|782|0.497|-41.53|2843
2020-11-01 15:36:18|pink_usa_0632|PTMEY|42|202006|202006|35|201112|202009|16.77|4.46|3.9|1.72|3.63|1.12|3.09|0.76|0.31|0.34|3.6|2.13|2.73|0|14.12|11.96|5.64|7|0|0|1.06|1.07|0|0|147827749|59117300|395523900|977786200|668475150|637575150|496|5.15|-49.31|6868
2020-11-01 15:36:19|pink_usa_0633|PTFRY|40|202009|202009|35|201112|202009|98.11|27.01|45.85|9.82|23.67|4.99|43.09|4.53|5.52|4.08|3.71|3.73|3.85|4.65|7.44|3.35|3.03|4|0|0|0.36|0.47|0|0|54858539|38484100|1964846100|3458734000|1817008620|1817008620|364|4.2|-6.21|666
2020-11-01 15:36:19|pink_usa_0634|UNLRY|47|202009|202009|38|201103|202009|43.4|39.96|7.54|6.7|7.5|6.83|50.13|47.28|0.2|0.3|0|0|2.36|2.48|96.55|83.81|0|0|0|0|0.48|1.28|0|0|66860491|44537700|753881700|20631562300|20543775000|20543775000|72|10.77|-20.52|5088
2020-11-01 15:36:20|pink_usa_0635|AIBGY|78|200812|202006|7|201809|202006|11.07|8.82|1.6|-1.31|2.52|1.16|0.52|0.21|1.04|0.63|0|0|0|0|-5.2|-3.16|0|0|0|0|2.17|3.13|62434692864|85267980700|3933712496|16595630500|832255800|-3536410400|3135132000|4080615|880|2.31|-62.13|9310
2020-11-01 15:36:21|pink_usa_0636|BKRIY|40|200803|202006|10|201712|202006|9.85|5.02|1.71|0.46|1.17|0.42|0.56|0.17|2.42|0.96|-7.48|-6.35|3.46|0|0.74|-2.72|0|0|0|0|1.74|2.25|89225609873|99568159800|5468787870|10745097200|1068436500|1956065400|1940320000|97463251|6263|1.81|-54.41|10341
2020-11-01 15:36:22|pink_usa_0637|CRHCF|78|200806|202006|43|200912|202009|25.91|19.37|1.09|1.24|0.83|1.07|1.38|1.58|0.59|0.9|3.19|-2.13|3.41|2.52|4.42|4.84|0|0|0|0|1.14|1.54|0|0|1947338249|10088000000|19099000000|35958522100|28966522140|17932949820|31281|36.9|10.02|80300
2020-11-01 15:36:23|pink_usa_0638|DCCPY|0||202003|20|201509|202009|24.42|26.14|0.45|0.46|0.41|0.44|3.25|2.66|1.06|0.84|-1.59|2.85|1.74|2.25|6.82|5.57|0|0|0|0|0.42|0.59|0|0|1415259632|2219755700|1723294400|8605310200|8176608050|0|38511|41.5|12.01|13200
2020-11-01 15:36:24|pink_usa_0639|KRYAY|0||202006|43|200912|202009|30.16|37.93|2.05|3.18|1.82|2.89|4.05|4.45|0.72|0.63|0.31|-0.43|0.82|0.68|9.66|7.58|0|0|0|0|0.63|0.55|0|0|377778336|852274900|2268684300|24911172000|22571183585|0|444619|127.7444|11.19|26000
2020-11-01 15:36:25|pink_usa_0640|SMFKY|36|201712|202006|3|201912|202009|16.75|20.37|1.13|1.38|0.75|0.99|2.44|2.76|1.36|1.28|0|0|3|3.19|-1.45|6.02|0|0|0|0|0.74|0.95|0|0|683015902|718664100|4611147000|13155428200|9468759951|9406530000|717962|39.69|33.23|46000
2020-11-01 15:36:26|pink_usa_0641|SMFTF|36|201712|202006|3|201912|202009|16.7|20.11|1.13|1.37|0.75|0.98|1.81|2.73|1.36|1.28|0|0|2.97|3.21|-1.45|6.02|0|0|0|0|1.32|1.05|0|0|683015902|718664100|4611147000|13034856000|9348187734|9286750200|62048|39.1846|17.78|46000
2020-11-01 15:36:27|pink_usa_0642|KGSPY|0||202006|20|201509|202009|25.3|44.51|2.06|3.45|1.92|3.42|4.29|6.97|0.44|0.42|0.32|1.14|0.9|0|9.45|11.37|0|0|0|0|0.2|0.73|0|0|213623570|484732800|1250295600|17435634900|16853955585|0|42813|92.85|81.74|15000
2020-11-01 15:36:28|pink_usa_0643|EXPGY|0||202003|48|200809|202009|27.49|50.74|4.5|7.52|3.85|6.62|7.05|15.18|1.78|1.85|3.88|1.54|2|1.25|11.67|10.7|0|0|0|0|0.92|0.88|0|0|281708346|277000000|502000000|38474572500|34532572470|0|5001420|37.65|19.23|17800
2020-11-01 15:36:28|pink_usa_0644|GLAPY|0||202006|32|201209|202009|21.31|18.22|1.75|0.87|1.56|0.7|4.08|1.62|1|0.47|0.89|2.73|1.15|2.88|11.71|5.85|0|0|0|0|0.46|0.15|0|0|195705517|165663900|635438500|3799084300|3067036560|0|71586|51.8|-16.25|7385
2020-11-01 15:36:30|pink_usa_0645|IRCUF|0||202006|32|201209|202009|16.03|28.24|2.58|2.3|2.45|2.1|10.46|2.43|1.5|0.76|0.87|5.71|2.38|0|23.92|4.99|0|0|0|0|0.41|1.7|0|0|60833857|149018800|399707700|818469000|738055130|0|34120|3.95|-15.05|307
2020-11-01 15:36:30|pink_usa_0646|PDYPY|0||201912|23|201409|202006|42.46|55.97|4.36|4.62|3.84|4.36|33.83|2.43|1.26|0.09|4.98|2.25|2.63|0|29.2|3.16|0|0|0|0|0.96|1.9|0|0|216075695|141737500|390990900|13333522900|12720550920|0|2907436|79.8|73.67|9153
2020-11-01 15:36:31|pink_usa_0647|ILPMY|0||202006|2|201912|202006|18.49|14.94|5.32|2.85|2.2|0.6|0.43|0.12|3.44|0.48|-128.93|-283.12|0|0|-2.95|-1.54|0|0|0|0|1.67|1.18|23697336336|19978637900|216366977|71978900|214812000|1228617800|256902958|0|113|0.565|-54.07|2465
2020-11-01 15:36:32|pink_usa_0648|GLVHF|0||202006|1|202006|202009|250.41|251.23|2.35|2.35|2.18|2.19|0.7|0.7|0.06|0.13|0|0|0|0|0.54|0.26|0|0|0|0|0|0|0|0|111162960|70718100|24159000|719316100|666570204|0|683|0.765|0|342
2020-11-01 15:36:32|pink_usa_0649|GNCGY|0||202003|42|201003|202009|54.71|7.3|1.04|0.6|0.75|0.32|3.32|1.43|1.18|1.03|12.64|15.17|4.67|6.05|7.54|10.13|0|0|0|0|0.84|1.26|0|0|41972305|42676500|482801100|985396500|594504469|0|443|5.33|-52.33|11539
2020-11-01 15:36:33|pink_usa_0650|CCGGY|0||202006|41|201003|202006|18.72|82.38|2.15|0.58|1.94|0.62|1.91|1.39|0.56|0.95|3.98|4.84|3.87|6.29|7.16|-7.09|0|0|0|0|1.03|1.62|0|0|204413087|240266900|250754700|1199899500|0|0|0||0|3061
2020-11-01 15:36:34|pink_usa_0651|CGPZF|0||202006|42|200912|202006|18.44|85.47|2.11|0.6|1.9|0.43|1.83|0.96|0.56|0.95|4.86|6.97|3.17|9.08|7.16|-7.09|0|0|0|0|0.8|2.54|0|0|204413087|240266900|250754700|933342500|0|0|0||0|3061
2020-11-01 15:36:35|pink_usa_0652|BKHYY|42|202006|202006|39|201012|202009|11.56|25.68|-0.53|-4.97|1.99|1.9|0.84|0.65|1.04|0.66|3.42|7.86|2.55|5.96|4.05|0.65|0|0|0|0|0.52|1.12|85623711072|117498924800|17750467854|32820940100|930913400|-18373159200|7123008136|7091560000|8464|26.66|-33.15|9278
2020-11-01 15:36:36|pink_usa_0653|ISDAY|34|202006|202006|23|201412|202009|10.2|9.13|-0.81|-1.76|1.3|1.13|0.7|0.57|0.68|0.6|-3.86|-4.75|1.61|2.27|4.28|4.02|0|0|0|0|0.53|1.54|48334381929|66783308900|7249958165|11500816500|768889200|-4892136500|3154486070|3154486070|54092|27.1|-42.8|9374
2020-11-01 15:36:36|pink_usa_0654|BZQIY|34|202006|202006|31|201212|202009|11.11|13.74|2.44|2.12|1.55|1.23|7.69|9.82|-0.97|-111.44|0|0|9.77|0|6.69|8.24|7.28|9|0|0|0.85|0.92|0|0|611042487|560116000|2161484500|5315229900|3124999180|3051000000|4184|5.65|93.47|5256
2020-11-01 15:36:37|pink_usa_0655|DGRLY|46|202006|202006|31|201206|202003|50.51|5.25|2.4|2.95|0.87|0.09|2.58|0.78|6.45|17.28|6.73|-75.79|7.45|0|0.73|-9.93|1.03|1|0|0|1.21|3.9|0|0|3366481192|457616800|7471697900|8114897400|323506560|249294032|23408|2.08|-85.34|16
2020-11-01 15:36:38|pink_usa_0656|DLKGF|46|202006|202006|31|201206|202003|40.43|15.97|2.12|2.95|0.97|0.08|2.7|0.72|6.45|17.28|0.36|-83.69|6.52|0|0.73|-9.93|0|0|0|0|0.17|0.04|0|0|3366481192|457616800|7471697900|8088457000|297066120|228919230|77|19.1|-85.31|16
2020-11-01 15:36:38|pink_usa_0657|TTCNF|0||202006|39|201012|202009|32.43|23.33|0.93|0.45|0.87|0.63|2.9|1.69|0.84|0.24|-2.61|6.73|0.89|0|-0.88|6.16|0|0|0|0|1.21|2.25|0|0|25826324|88309000|24023000|177234500|232209775|0|3768|1.75|-11.92|850
2020-11-01 15:36:39|pink_usa_0658|TTTPF|0||202006|7|201809|202006|17.78|33.9|0.51|0.58|0.68|0.84|1.26|0.91|0.05|0|7.72|5.58|1.63|0|17.93|-4.85|0|0|0|0|1456.23|4.86|0|0|38846000|79143000|26835000|185110400|264253400|0|7261|2|10.5|722
2020-11-01 15:36:40|pink_usa_0659|IDTA|14|202006|202006|8|201809|202009|14.92|16.45|2.74|2.33|2332.72|2.42|13.17|19.54|-5.75|3.45|-8.06|-21.26|0|0|25.58|33.17|9.43|10|0|0|-0.26|2.82|0|0|219200|639700|54900|2930700|3034200|3034200|544|0.75|12.24|
2020-11-01 15:36:41|pink_usa_0660|ARZGY|30|201606|202006|11|201712|202009|11.1|12.29|-3.3|-3.52|0.31|0.26|1.05|0.75|1.1|1.1|4.41|2.56|3.91|3.93|4.21|2.83|0|0|0|0|0.62|1.09|0|0|232131837188|361183271800|4626892400|-304946624400|22164769748|22021174290|4081|7.06|-30.77|72621
2020-11-01 15:36:41|pink_usa_0661|UNCRY|47|202006|202006|9|201712|202003|6.32|5.5|3.67|1.88|1.27|0.87|0.44|0.27|2.29|1.88|-76.73|-120.41|1.89|0|-0.69|-1.3|0|0|0|0|1.52|1.5|651850702414|518124222300|39163552945|108095407700|11518870100|39346857000|18190689622|18190689622|758797|4.0654|-30.51|83685
2020-11-01 15:36:42|pink_usa_0662|UNCFF|47|202006|202006|29|201212|202003|9.27|5.27|5.22|1.87|1.18|0.86|0.48|0.26|2.29|1.88|-26.91|-116.57|1.51|0|-0.69|-1.3|0|0|0|0|1.29|1.39|651850702414|518124222300|39163552945|108095407700|11518870100|39166086200|18009918850|18009918850|126888|8.05|-31.41|83685
2020-11-01 15:36:43|pink_usa_0663|ISNPY|46|202006|202006|43|200912|202009|13.21|6.54|3.66|1.32|1.27|0.97|0.6|0.55|1.83|1.33|-10.68|-6.35|5.25|0|0.98|3.1|0|0|0|0|1.31|1.16|429414756129|515602712200|51930622703|80124864800|9743016200|44427147000|36447613392|34783121928|1308383|11.28|-19.43|87996
2020-11-01 15:36:44|pink_usa_0664|IITSF|46|202006|202006|43|200912|202009|14.18|6.52|3.6|1.28|1.25|0.97|0.59|0.55|1.83|1.33|-16.85|-6.71|4.73|0|0.98|3.1|0|0|0|0|1.28|1.4|429414756129|515602712200|51930622703|80124864800|9743016200|44330211500|36350677875|34690613438|45602|1.875|-19.61|87996
2020-11-01 15:36:44|pink_usa_0665|ATASY|45|202006|202006|40|201003|202003|20.53|57.28|4.69|5.87|2.39|1.09|2.55|1.94|2.91|8.81|1.95|-80.09|4.42|0|3.83|-2.69|2.59|3|0|0|0.67|1.87|0|0|4828635021|11030763400|856998500|68666687500|12777336506|9934673012|228335|7.81|-35.61|29502
2020-11-01 15:36:45|pink_usa_0666|MDIBY|26|201606|202006|13|201706|202009|9.54|10.2|12.38|10.39|3.23|2.63|0.75|0.62|2.61|2.53|5.73|15.43|4.36|6.68|2.29|1.7|0|0|0|0|0.76|1.74|31111520000|35507640400|4224054134|7664009700|485210800|26640921600|6698222583|6656332142|84347|7.783|-27.99|4746
2020-11-01 15:36:46|pink_usa_0667|ESOCF|46|202006|202006|43|200912|202009|35.52|44.24|1.45|2.26|0.58|1.21|1.25|2.71|1.7|2.06|3.69|4.18|4.97|4.23|2.75|1.75|0|0|0|0|0.78|0.64|0|0|15456425830|7164147900|88194372100|165384215700|88944894500|86962705375|299682|8.75|19.68|66825
2020-11-01 15:36:46|pink_usa_0668|ENLAY|46|202006|202006|43|200912|202009|35.04|43.48|1.45|2.23|0.58|1.19|1.24|2.66|1.7|2.06|1.8|4.23|5.88|4.31|2.75|1.75|2.95|4|0|0|0.83|0.59|0|0|15456425830|7164147900|88194372100|163859446100|87420124880|85471916140|2741632|8.6|18.93|66825
2020-11-01 15:36:47|pink_usa_0669|TIAOF|78|202006|202006|48|200809|202009|23.76|7.99|1.97|1.89|0.69|0.47|0.8|0.38|1.63|1.33|5.45|9.68|3.36|2.74|1.35|2.07|0|0|0|0|0.64|1.48|0|0|7184625164|5037396900|20253057400|35176014600|8609059889|8609059889|14319|0.4086|-27.72|45473
2020-11-01 15:36:48|pink_usa_0670|TIAIY|78|202006|202006|67|200312|202009|18.82|7.86|2.01|1.89|0.7|0.46|0.88|0.38|1.63|1.33|10.55|15.16|7.61|7.72|1.35|2.07|0|0|0.01|0|0.77|1.17|0|0|7184625164|5037396900|20253057400|35036954800|8470000104|8470000104|25759|4.02|-26.72|45473
2020-11-01 15:36:49|pink_usa_0671|TIIAY|78|202006|202006|67|200312|202009|22.94|7.7|2.17|1.89|0.88|0.45|1.08|0.37|1.63|1.33|5.57|9.88|3.21|2.86|1.35|2.07|3.16|5|0.02|0.01|0.93|1.11|0|0|7184625164|5037396900|20253057400|34868397600|8301442888|8301442888|329424|3.94|-29.86|45473
2020-11-01 15:36:50|pink_usa_0672|TIAJF|78|202006|202006|48|200809|202009|28.24|7.96|1.84|1.91|0.58|0.46|0.62|0.38|1.63|1.33|8.73|6.84|4.04|0|1.35|2.07|0|0|0|0|0.11|1.74|0|0|7184625164|5037396900|20253057400|35142303200|8575348445|8575348445|69|0.407|-25.05|45473
2020-11-01 15:36:51|pink_usa_0673|SNMRY|44|202006|202006|41|201006|202009|14.04|13.93|8.28|10.56|4.76|5.62|2.2|2.37|1.78|2.57|7.41|-16.37|7.36|5.22|5.76|6.05|2.59|3|0|0|0.64|0.24|0|0|1150922050|3490975700|18522190200|31051742400|16574990174|16574990174|18669|10.1396|0.5|3048
2020-11-01 15:36:52|pink_usa_0674|BNCDY|46|202006|202006|18|201603|202009|12.92|8.62|1.38|0.83|1.47|1.17|2.23|2.15|0.16|0.04|7.61|6.7|6.6|6.45|16.74|23.04|0|0|0|0|0.7|2.71|18065926016|34180869400|564714179|2031246200|297934100|3242185600|5176741680|5205242010|365|14.1|-5.24|2982
2020-11-01 15:36:52|pink_usa_0675|TEZNY|46|202006|202006|36|201109|202009|14.47|16.53|7.75|9.06|4.24|5.37|2.52|3|2.37|2.51|4.38|0.93|4.35|3.98|5.67|5.36|2.61|3|0|0|0.59|0.33|0|0|1705760503|1959737500|15748416600|23884905600|14043143408|14043143408|343133|20.96|10.74|4657
2020-11-01 15:36:53|pink_usa_0676|TERRF|46|202006|202006|42|201003|202009|13.49|16.33|7.73|9.07|4.08|5.3|2.49|2.96|2.37|2.51|3.12|0.92|5.36|4.02|5.67|5.36|0|0|0|0|-0.11|0.34|0|0|1705760503|1959737500|15748416600|23720154000|13878391762|13878391762|1991|6.9047|15.07|4657
2020-11-01 15:36:54|pink_usa_0677|DNIYY|30|201606|202006|13|201706|202009|18.35|11.89|-0.03|-0.12|0.35|0.31|0.61|0.37|0.29|0.29|0|0|1.81|1.72|2.35|2.46|0|0|0|0|1.03|0.69|0|0|1965803918|1767369400|1071566500|-327092800|815402080|815402080|591|10.96|6.05|9060
2020-11-01 15:36:54|pink_usa_0678|BZZUY|32|201612|202006|11|201712|202009|9.85|9.28|1.47|1.41|1.3|1.34|1.06|1.15|0.44|0.34|2.36|1.11|0.52|0.71|8.81|9.39|0|0|0|0|1.01|1.06|0|0|709781669|1171750900|3606944900|5037620800|4772195298|4772448396|489|11.61|14.5|9854
2020-11-01 15:36:55|pink_usa_0679|PRYMY|48|202006|202006|43|200912|202009|24.68|38.03|0.74|0.88|0.55|0.65|3.16|2.9|1.46|1.32|-0.19|4.4|2.08|2.64|5.16|3.14|6.6|8|0|0|-0.33|1.44|0|0|732966384|844627200|3042232400|10426242700|7613443050|7613443050|81313|14.46|30.73|28160
2020-11-01 15:36:56|pink_usa_0680|MONRF|13|201512|202006|15|201612|202009|29.93|36.79|5.77|6.03|6.06|6.44|8.32|7.18|0.14|0.06|0|0|0.65|0|27.26|19.58|0|0|0|0|0.42|0.31|0|0|289225145|750620500|879415500|9743252500|10408936824|10245415162|14862|41.18|16.46|4028
2020-11-01 15:36:56|pink_usa_0681|PRDSY|0||202006|36|201106|202006|28.83|30.88|3.17|3.8|3.43|3.57|3.95|3.32|0.23|0.38|2.5|-0.52|2.88|0|13.36|-2.03|0|0|0|0|0.49|1.1|0|0|624663384|596548600|4248020300|10820367500|10222501880|0|12193|7.99|39.51|13669
2020-11-01 15:36:57|pink_usa_0682|TDPAY|8|201112|202006|8|201806|202006|42.37|19.45|1.48|1.37|1.4|1.15|1.21|0.82|0.27|0.67|-19.53|-38.45|1.04|0|4.21|-1.95|0|0|0|0|0.1|0.21|0|0|254309495|572975500|639117300|1102641200|926619120|857063200|275|2.8|-41.05|4657
2020-11-01 15:36:58|pink_usa_0683|ATGSY|30|201606|202006|10|201712|202006|18.76|6.7|0.53|0.54|0.37|0.26|3.22|1.84|1.52|2.64|0|0|1.95|0|4.97|-8.94|0|0|0|0|0.2|1.16|0|0|251036221|526749300|3689581200|2455646200|1193287400|1203627675|214|4.75|-40.63|62061
2020-11-01 15:36:58|pink_usa_0684|FINMY|46|202006|202006|43|200912|202009|32.59|5.55|0.63|0.61|0.34|0.22|1.08|0.59|1.22|1.15|2.93|-6.55|1.73|2.76|1.03|5.65|4.47|7|0|0|1.27|1.58|0|0|1481631434|482483400|3002868900|9181809100|3266044872|3266044872|26678|2.84|-52.45|49733
2020-11-01 15:36:59|pink_usa_0685|MDIUY|45|202006|202006|44|200909|202009|114.05|31.25|1.39|1.45|1|0.75|1.62|0.79|0.44|0.64|6.01|4.6|2.99|0|3.64|1.45|5.23|6|0|0|1.28|1.04|0|0|305349709|457965600|395883800|3960973300|2165887508|2165887508|330|5.71|-30|5001
2020-11-01 15:37:00|pink_usa_0686|SFRGY|42|202006|202006|27|201309|202006|29.93|55.61|2.65|2.17|2.64|2.21|6.42|3.39|0.27|0.3|1.77|-1.51|1.8|0|21.04|-6.29|8|8|0|0|0.24|0.98|0|0|160271200|297487600|835470100|2520908700|2570073600|2573257998|67250|7.62|-21.26|3994
2020-11-01 15:37:01|pink_usa_0687|AEMMY|32|201612|202006|11|201712|202009|13.39|10.83|1.26|1.19|0.72|0.62|1.35|1.25|1.22|1.1|0|0|4.61|5.85|4.82|5.23|0|0|0|0|0.37|1.76|0|0|620861961|255300100|5521005000|8639229700|4508316800|4605158675|290|7.25|-16.47|12316
2020-11-01 15:37:01|pink_usa_0688|PIAGF|46|202006|202006|43|200912|202009|32.36|44.38|0.82|1.07|0.58|0.7|1.98|2.5|1.13|1.78|2.01|4.61|2.7|4.15|3.88|2.08|4.43|5|0|0|0.68|2.69|0|0|170726574|178425500|330399900|1596056900|1035661920|1035661920|177|2.9|-2.06|6155
2020-11-01 15:37:02|pink_usa_0689|TCCHF|0||202006|5|201906|202009|23.23|24.77|2.68|2.54|2.69|2.6|7.32|5.78|1.28|0.32|0|0|1.44|0|24.06|18.79|0|0|0|0|1.81|1.76|0|0|83426510|135643100|182819600|1671660500|1711283750|0|5667|8.5|-20.56|2062
2020-11-01 15:37:03|pink_usa_0690|BCUCY|18|201512|202006|14|201612|202006|38.87|33.68|3.7|3.91|3.61|3.64|7.49|7.45|0.47|0.98|0|0|0.71|0|11.46|-4.55|0|0|0|0|0|0.58|0|0|58831796|125717900|681358800|2258358800|2105280000|2105345016|20504|15.48|-3.85|2024
2020-11-01 15:37:03|pink_usa_0691|RZSMF|46|202006|202006|15|201612|202009|17.68|14.33|0.68|0.54|0.55|0.4|3.65|1.05|1.13|0.54|0|0|0|0|-13.48|4.6|3.42|4|0|0|-0.38|0.82|0|0|31389995|13721000|234268800|462991700|314310294|358425000|144|0.6075|-40.29|3212
2020-11-01 15:37:04|pink_usa_0692|MBFJF|86|200809|202003|42|201003|202009|15.96|17.73|-9.77|-18.01|2.01|1.58|0.67|0.36|2.44|2.93|-1.9|-41.28|2.76|5.9|2.06|0.57|0|0|0|0|1.57|0.84|1.05275383881E+12|1.9184455406E+12|311491274100|1.0432749635E+12|12241385900|-579197981500|50593599888|54651612738|23073|3.94|-20.12|168400
2020-11-01 15:37:05|pink_usa_0693|SMFNF|44|201903|202003|4|201909|202009|16.06|20.41|-11.45|-12.67|1.76|1.71|2.65|0.38|2.21|2.55|-32.27|-32.27|17.53|6.36|1.14|0.56|0|0|0|0|13.96|0.35|1.07589540298E+12|1.3259807806E+12|245207533814|578867411700|16327945600|-283760816900|38026571949|38774016855|42418|27.765|-17.23|98300
2020-11-01 15:37:06|pink_usa_0694|JPHLF|21|202006|202006|18|201603|202009|17.28|7.4|-3.62|-4.13|0.4|0.27|0.37|0.25|0.02|0.18|3.92|-2.3|4.53|6.43|2.33|2.75|0|0|0|0|0.15|-0.15|1.62342474634E+12|1.7273922455E+12|470587678855|518996198600|29630526700|-449543497000|29233297590|29233340970|150|7.23|-22.26|400001
2020-11-01 15:37:06|pink_usa_0695|JPSTF|21|202006|202006|18|201603|202009|15.3|14.71|-31.7|-36.02|3.13|2.47|0.4|0.32|0.02|0.18|3.8|-5.51|4.52|5.6|2.6|2.03|0|0|0|0|0.06|0.1|1.63621509452E+12|1.742413924E+12|454364509080|502814768400|1798165900|-454006715000|31114981900|31113969300|3300|8.3|-4.82|16383
2020-11-01 15:37:07|pink_usa_0696|MZHOF|57|202006|202006|42|201003|202009|19.63|30.98|-5.64|-8.26|1.9|1.73|0.7|0.4|3.79|2.26|-14.15|-59.88|4.19|5.52|1.48|0.47|0|0|0|0|0.61|0.42|1.03402343972E+12|1.3964859836E+12|277772939247|367815914500|10217879400|-154091469100|32031318111|32070726237|243069|12.63|-12.66|74274
2020-11-01 15:37:08|pink_usa_0697|RSNHF|47|202006|202006|44|200909|202009|7.55|6.61|-8.35|-15.66|1.72|1.2|0.62|0.41|1.5|1.49|88.77|96.49|3.3|5.33|3.99|2.8|0|0|0|0|0.5|0.5|399529523674|522657179500|75406361463|150147311700|3409234400|-109549138600|8329400550|8409779640|893|3.66|-10.51|31425
2020-11-01 15:37:08|pink_usa_0698|SUTNY|47|202006|202006|38|201103|202009|10.36|7.33|-0.07|-1.34|1.48|1.03|0.66|0.43|4.43|4.83|-15.3|0.17|3.04|5.13|1.28|0.99|0|0|0|0|0.96|0.74|281954092389|364416643300|99121827033|137834564800|1981229900|-13457871500|10112483880|10119497670|407542|2.7|-23.63|23807
2020-11-01 15:37:09|pink_usa_0699|CMTDF|47|202006|202006|42|201003|202009|10.21|7.25|0.77|-1.34|1.51|1.02|0.67|0.42|4.43|4.83|-9.5|0.2|2.99|5.22|1.28|0.99|0|0|0|0|0.75|0.82|281954092389|364416643300|99121827033|137834564800|1981229900|-13562742800|10007612608|10014554464|25627|26.72|-23.2|23807
2020-11-01 15:37:10|pink_usa_0700|TOYOF|127|202006|202006|48|200809|202009|16.5|13.02|1.16|1.34|0.66|0.75|1.12|0.96|1.01|1.16|2.57|-0.35|2.24|0|4.76|3.7|0|0|0|0|0.7|0.65|0|0|32108847977|81435189800|102841976300|333829121400|184715255956|184537646810|319953|66.065|-3.99|369701
2020-11-01 15:37:11|pink_usa_0701|DSEEY|35|202006|202006|31|201212|202009|11.54|11.1|15.7|21.82|2.06|1.44|0.96|0.55|9.1|11.41|-16.23|-110.1|2.69|4.48|0.95|0.47|0|0|0|0|0.96|0.87|29837425434|40275177200|31887803359|40837445700|2877069200|95811300000|6275385494|6303457517|33863|4.13|-6.43|15955
2020-11-01 15:37:12|pink_usa_0702|SNEJF|145|202009|202009|48|200809|202009|35.79|18.32|0.51|1.07|0.5|1.24|1.32|1.97|0.81|0.43|1.6|1.78|0.92|0.62|1.88|10.57|0|0|0|0|1.37|0.79|0|0|11232630383|41872147400|12170734600|72773137700|93812017455|94888953900|899170|76.05|27.84|111700
2020-11-01 15:37:13|pink_usa_0703|MSADY|46|202006|202006|42|201003|202009|73.89|11.33|0.08|-0.19|0.37|0.34|0.71|0.62|0.15|0.31|2.84|3.78|2.99|5.17|3.09|4.06|0|0|0|0|0.89|0.54|0|0|16523157224|32260896000|4476678200|-9253048100|15148804303|15248076360|452873|13.4175|-16.27|50633
2020-11-01 15:37:14|pink_usa_0704|CHBAY|47|202006|202006|19|201512|202009|10.24|9.08|-3.37|-6.84|2.78|2.14|0.57|0.44|0.65|1.33|-3.04|-28.51|2.39|3.17|3.89|2.28|0|0|0|0|0.95|0.97|107985116298|129932889600|10599504364|28419592800|1086087500|-12594709800|3911647992|3917190457|102|26.33|-2.63|6884
2020-11-01 15:37:15|pink_usa_0705|CJPRY|48|202006|202006|45|200906|202009|11.27|15.79|2.5|3|1.68|2.04|1.33|0.81|1.16|1.16|0|0|0.97|0.97|6.19|2.38|2.55|2|0|0|0.36|0.41|0|0|10193582217|27705460500|46086957100|41258767700|28314409746|28317461018|1306487|14.42|-29.69|38715
2020-11-01 15:37:15|pink_usa_0706|HNDAF|146|202006|202006|48|200809|202009|24.39|21.67|0.84|0.72|0.48|0.33|0.97|0.54|0.9|0.97|2.25|3.22|2.64|3.15|5.44|1.29|0|0|0|0|0.99|0.91|0|0|8408770738|25880648600|70438594000|87184341100|39677493204|39677702322|26807|22.98|-11.17|218674
2020-11-01 15:37:16|pink_usa_0707|DCNSF|45|202006|202006|32|201209|202009|434.76|82.29|4.1|0.12|4.86|0.3|18.2|0.46|0.18|0.28|2.57|4.97|2.06|3.75|4.37|0.43|0|0|0|0|0.26|0.3|0|0|9335428850|20745211800|10464263300|6903147000|17157970060|17401915300|236|15.4|8.45|63719
2020-11-01 15:37:17|pink_usa_0708|HACBY|43|202006|202006|40|201009|202009|11.82|10.68|-0.13|-0.59|1.77|1.44|0.47|0.26|0.64|2.3|-13.33|-16.48|2.07|3.34|2.88|0.8|0|0|0|0|0.67|-0.23|64867492475|69472622100|7260714060|19514035600|315298900|-842738300|1903722333|1908232002|1272|38.91|-2.36|5101
2020-11-01 15:37:18|pink_usa_0709|TDHOY|47|202006|202006|39|201012|202009|16.65|5.43|-0.1|-0.6|0.4|0.32|0.8|0.49|0.07|0.12|2.33|3.4|3.01|4.1|5.75|8.82|0|0|0|0|1.58|1.24|0|0|9205933322|19000811600|3497666800|-11465895800|5976851073|5984861320|2339|4.975|-7.7|20106
2020-11-01 15:37:19|pink_usa_0710|SHZUY|47|202006|202006|12|201709|202009|12.36|10.97|-0.31|-1.07|3.22|2.78|0.52|0.42|0.54|0.92|-1.55|-15|1.86|2.84|3.41|2.36|0|0|0|0|0.09|-0.38|87611253689|98210924800|6777453693|14681276400|578105400|-1727991700|4053898667|4269856227|81655|71.89|-0.36|6328
2020-11-01 15:37:20|pink_usa_0711|SFBQF|12|202006|202006|2|202003|202009|14.05|12.69|2.29|2.16|1.35|1.2|6.6|6.02|4.01|5.82|0|0|0|0|8.37|6.89|0|0|0|0|0|0|0|0|9299868411|14456203600|20213158100|97398380300|53534232000|54052267500|42152|11.25|0|50950
2020-11-01 15:37:20|pink_usa_0712|MITSY|125|202006|202006|114|199203|202009|26.62|9.75|4.1|1.03|1.28|0.47|1.41|0.81|2.68|1.28|2.58|5.26|1.58|4.3|3.6|3.54|1.77|2|0.01|0.02|0.52|0.93|0|0|12259544380|13630199300|20001236300|63645892900|28993809786|29210318825|1141230|344.595|8.25|56384
2020-11-01 15:37:21|pink_usa_0713|NSANY|109|202006|202006|93|199612|202003|53.97|36.05|0.9|0.95|0.41|0.17|1.39|0.4|1.65|2.11|-0.3|8.7|2.39|0|2.9|-7.54|2.67|2|0.04|0.02|0.69|1.35|0|0|7860263673|13576061800|40734189300|76030684900|13730818842|13731839550|499725|7.02|-43.8|153731
2020-11-01 15:37:22|pink_usa_0714|SKLKY|47|202006|202006|38|201103|202009|12.77|7.85|2.09|0.8|1.17|0.87|0.56|0.32|2.11|1.54|-21.64|-50|0.56|0.77|1.43|1.74|0|0|0|0|1.02|-0.03|59108437663|57529804200|9356280907|13148240400|619993400|2588292900|2704969762|2790600978|21623|2.42|-16.84|6738
2020-11-01 15:37:23|pink_usa_0715|NTDOY|50|202006|202006|44|200909|202009|62.28|20.98|2.36|4|3.61|4.89|2.36|4.68|0|0|0|0|1.75|1.78|7.98|23.76|3.91|9|0|0|0.61|0.08|0|0|9835841404|11685597100|765639700|55883558400|67566934280|67566565600|56597896|70.9|53.73|6200
2020-11-01 15:37:24|pink_usa_0716|PCRFY|145|202006|202006|104|199409|202009|67.47|13.05|0.38|0.37|0.43|0.31|1.39|1.07|0.47|0.68|2.02|-0.74|1.25|3.23|0.09|5.08|3.94|7|0.06|0.1|0.87|0.93|0|0|11214113741|10824052600|11848985700|23395290100|19993481769|19993582895|1853585|8.57|5.72|249349
2020-11-01 15:37:25|pink_usa_0717|YAHOY|48|202006|202006|45|200906|202009|20.34|44.27|4.15|3.45|4.71|3.15|3.88|4.53|0.18|1.59|2.45|-3.39|1.58|1.21|18.45|4.19|6.02|5|0|0|1.1|1.45|0|0|4771128631|10795891800|2173113800|34629168000|31718347236|31717917000|523383|13.32|119.89|21134
2020-11-01 15:37:26|pink_usa_0718|FUJHY|48|202006|202006|41|201006|202009|12.58|20.91|0.56|0.32|0.67|0.55|1.8|0.96|0.4|0.27|3.98|0.39|2.4|4.7|13.52|4.06|5.14|4|0|0|0.24|0.84|0|0|6189955900|10490816300|7456985100|8804846100|15060256420|15060246600|427782|9.82|-29.51|44747
2020-11-01 15:37:27|pink_usa_0719|NTTYY|105|202006|202006|102|199503|202009|23.91|11.38|1.79|1.26|0.96|0.7|1.79|0.88|0.66|0.5|5.03|3.9|1.99|4.26|3.88|5.21|4.14|6|0.01|0.01|0.31|0.08|0|0|10443629085|10300447300|89275143500|132531071200|76771894748|76624962894|4749332|20.66|-12.8|370826
2020-11-01 15:37:28|pink_usa_0720|DNZOY|48|202006|202006|41|201003|202006|17.64|48.28|0.72|0.81|0.81|0.8|1.19|1.1|0.18|0.32|1.88|0.05|1.82|2.94|5.84|-1.83|3.12|3|0|0|0.52|0.92|0|0|9400484129|9870004900|17446009000|35474050200|34001304376|34001295600|494238|21.94|-0.91|202363
2020-11-01 15:37:29|pink_usa_0721|ORXCF|85|202006|202006|48|200809|202009|11.33|5.92|4.93|4.16|1.56|1.26|0.78|0.59|3.88|1.61|4.45|2.18|2.32|3.12|2.48|3.76|0|0|0|0|0.98|0.78|9705129510|21245117400|8643947631|9806973000|29890693600|50724817000|16053587200|15282497930|13665|12.23|-38.85|50817
2020-11-01 15:37:30|pink_usa_0722|SHECY|48|202006|202006|45|200906|202009|20.04|19.7|1.98|3.32|2.46|3.89|1.58|2.2|0.01|0.01|1.9|1.71|1.86|1.55|8.23|11.19|3.2|5|0|0|0.86|0.62|0|0|6421855991|9684859200|10497833200|45618567800|54446445812|54541134120|1323640|32.78|21.45|25697
2020-11-01 15:37:31|pink_usa_0723|NPPXF|102|201909|201909|44|200903|202003|10.17|8.69|1.81|1.9|0.81|1.07|1.7|1.79|0.67|0.49|4.98|6.9|2.92|4.29|3.82|5.22|0|0|0|0|0.28|0.12|0|0|10469548973|9645321100|87164792900|204806259800|149771581060|74885791560|249128|20.6|-12.3|271253
2020-11-01 15:37:32|pink_usa_0724|KYCCF|41|202006|202006|42|201003|202009|38.59|64.82|19.1|21.6|14.12|23.14|6.98|6.86|0|0|0.17|0.11|0.18|0|12.26|11.03|4.95|6|0|0|0.55|0.28|0|0|5464843892|9391661400|233428100|103385865400|112777526771|112777480270|1364711|465.01|53.75|8419
2020-11-01 15:37:33|pink_usa_0725|NHOLF|41|202006|202006|31|201212|202009|14.87|10.49|0.27|0.27|0.4|0.39|0.83|0.87|0.18|0.31|2.74|3.89|2.75|3.94|3.31|6.27|0|0|0|0|0.18|0.62|0|0|6436002846|8689955100|3486857900|9362680400|13260100700|13472554700|1148|37|-9.2|62331
2020-11-01 15:37:33|pink_usa_0726|SMPNY|41|202006|202006|18|201603|202009|10.55|10.15|0.29|0.26|0.43|0.38|0.87|0.84|0.18|0.31|3.47|4.02|3.22|3.89|3.31|6.27|0|0|0|0|0.3|0.75|0|0|6436002846|8689955100|3486857900|8932621300|12830041590|13035606980|1205|17.9|-16.08|62331
2020-11-01 15:37:34|pink_usa_0727|SZKMY|48|202006|202006|43|200912|202009|16.8|22.93|0.49|0.75|0.54|0.73|1.43|1.51|0.48|0.55|2.01|-8.24|1.16|1.83|5.68|4.24|5.18|6|0|0|0.43|2.3|0|0|8177260876|8652881300|8559086200|22617652800|20809233316|20809233316|501035|171.505|0.18|102572
2020-11-01 15:37:35|pink_usa_0728|SVNBY|47|202006|202006|12|201709|202009|20.61|12.39|-3.07|-4.65|3.7|2.99|1.71|1.41|0.89|0.47|4.91|7.56|3.54|4.14|7.06|7.47|0|0|0|0|0.29|0.66|4842823515|7086433400|5421723009|8405512200|124660400|-4519620700|2896777580|2901639504|6284|24.58|-3.49|866
2020-11-01 15:37:35|pink_usa_0729|MARUY|49|202006|202006|44|200903|202003|9.53|6.36|0.6|0.44|0.19|0.16|0.92|0.68|2.47|1.62|-2.97|1.87|2.92|5.63|3.36|-4.7|0|0|0|0|0.59|1.26|0|0|7422448620|8301819000|8728330000|25753412900|9850245050|9861299950|557849|56.75|-14.85|53395
2020-11-01 15:37:36|pink_usa_0730|DSNKY|48|202006|202006|36|201109|202009|79.19|131.86|6.42|19.64|4.51|13.57|5.59|14.9|0.27|0.17|3.51|0.83|3.1|0.69|6.67|7.73|5.79|7|0|0|0.69|0.07|0|0|5341885769|8160866200|2303675900|176098008900|182171817203|182510445518|593820|31.2333|46.83|15348
2020-11-01 15:37:37|pink_usa_0731|DSKYF|48|202006|202006|43|200912|202009|32.92|55.92|1.77|6.09|2.06|6.78|1.75|4.96|0.27|0.17|3.22|0.11|1.62|0|6.67|7.73|0|0|0|0|0.68|0.3|0|0|5341885769|8160866200|2303675900|54604637300|60678638050|60791430990|25487|31.21|39.6|15348
2020-11-01 15:37:38|pink_usa_0732|SBHGF|41|202006|202006|25|201406|202009|11.74|16.79|2.07|2.83|1.49|1.84|1.04|1.41|1.3|2.55|-7.46|-8.29|2.66|0.74|3.28|2.49|1.64|2|0|0|1.07|1.62|0|0|4633554239|7841859000|481959000|10088338500|5929106256|6595520232|18589|25.68|15.42|8003
2020-11-01 15:37:38|pink_usa_0733|TKOMY|47|202006|202006|44|200909|202009|43.22|13.54|0.54|0.53|0.64|0.63|0.99|0.99|0.05|0.07|4.71|5.49|1.37|4.72|6.01|6.52|0|0|0|0|0.61|0.54|0|0|5892947265|7754718400|2888974800|25682962800|30720255008|30748920832|1158402|44.02|-17.2|41101
2020-11-01 15:37:39|pink_usa_0734|MIELY|49|202006|202006|46|200903|202009|21.07|16.04|0.61|0.71|0.6|0.74|1.54|1.3|0.32|0.23|0.99|1.02|1.41|2.71|7.38|6.65|5.3|7|0|0|0.75|0.27|0|0|4916369924|7543837600|7991483100|27867994500|29162732384|29163341440|946782|27.19|3.75|146518
2020-11-01 15:37:40|pink_usa_0735|MZDAY|48|202006|202006|40|201006|202006|13.98|32.19|0.36|0.21|0.27|0.13|1.08|0.36|1.01|0.89|0.22|-14.44|3.02|5.61|2.96|-3.18|5.14|6|0|0|1.15|1.19|0|0|4695211202|7370476600|9827587100|5628961700|3627573120|3627567360|155993|2.88|-34.26|50479
2020-11-01 15:37:41|pink_usa_0736|ITOCY|49|202006|202006|46|200903|202009|7.64|9.02|0.92|0.68|0.38|0.39|1.07|1.33|1.66|0.94|5.63|3.6|2.93|3.06|5.61|6.59|3.23|5|0|0|0.69|0.54|0|0|5815997607|6620869000|19893816300|66570570900|38314106394|38315325048|1459193|51.42|25.44|174713
2020-11-01 15:37:42|pink_usa_0737|SSUMY|49|202006|202006|46|200903|202009|13.88|32.41|1.24|0.85|0.42|0.33|0.76|0.66|1.81|1.27|0.43|4.61|3.93|6.07|3.21|0.85|2.5|3|0|0|0.7|0.86|0|0|8542542802|6584529500|9840440700|39276909600|15216260850|15223112100|859046|12.18|-21.43|100246
2020-11-01 15:37:42|pink_usa_0738|MIUFY|48|202006|202006|43|200912|202009|36.89|7.09|5.84|5.36|1.59|0.53|2.49|0.61|6.71|6.49|0|0|2.76|4.68|1.11|1.25|1|1|0|0|0.16|0.4|0|0|1533553242|6509071500|20661984000|44673751600|4401901608|4416998248|2308|9.88|-5.27|3578
2020-11-01 15:37:43|pink_usa_0739|KDDIY|47|202006|202006|44|200909|202009|14.09|9.5|1.37|1.4|1.16|1.2|1.61|1.37|0.36|0.33|4.58|4.78|2.41|4.25|9.62|10.58|5.74|6|0|0|0.46|0.07|0|0|2488250489|6375730500|25814503200|68042262500|56487710752|57815287680|1712626|12.56|-4.57|83308
2020-11-01 15:37:44|pink_usa_0740|MITEY|49|202006|202006|46|200903|202009|46.14|14.7|4.12|3.33|2.47|1.71|1.89|1.26|1.49|1.47|-0.44|3.3|0.98|2.02|2.11|3.38|1.36|2|0|0|0.58|0.9|0|0|4852601800|6158789900|38348791300|39566095700|20227019632|20226004240|518005|15.11|-21.59|16951
2020-11-01 15:37:44|pink_usa_0741|BRDCY|46|202006|202006|43|200912|202009|36.51|14.32|0.8|0.79|0.75|0.77|1.37|1.02|0.37|0.36|3.32|6.21|2.11|3.75|8.74|5.96|5.93|7|0|0|0.15|0.43|0|0|4065611398|5936979300|16428483300|22568696800|20788960896|22307641488|489590|15.84|-17.01|143589
2020-11-01 15:37:45|pink_usa_0742|DKILY|48|202006|202006|43|200912|202009|26.15|41.31|1.39|2.45|1.2|2.38|2.36|3.97|0.69|0.51|1.52|0.2|1.09|0.81|6.62|6.83|5.37|7|0|0|11.61|0.84|0|0|2731253691|5930166800|5474463400|55042637000|53835634480|53867350560|1119585|18.4|40.26|89957
2020-11-01 15:37:46|pink_usa_0743|AOZOY|47|202006|202006|33|201206|202009|10.22|8.73|4.64|4|3.72|1.7|0.89|0.44|1.47|1.93|1.57|-16.42|5.1|8.35|3.03|1.99|0|0|0|0|-0.02|0.82|30391579383|32916829300|4269782817|5817635100|221541100|4442339900|1917141533|1919151743|9827|4.1075|-32.32|2433
2020-11-01 15:37:47|pink_usa_0744|TOSBF|53|202006|202006|50|200803|202009|27.26|125.38|0.51|0.44|0.31|0.4|1.94|1.33|-4.77|0.63|1.66|11.08|1.1|0.75|1.48|0.84|0|0|0|0|0.49|1.24|0|0|4515512094|5686375900|5350843900|12190760100|11339327500|11339375000|12160|25|-15.99|125648
2020-11-01 15:37:48|pink_usa_0745|TOSYY|53|202006|202006|41|201006|202009|25.66|127.59|0.51|0.44|0.32|0.4|1.97|1.35|-4.77|0.63|5.53|11.11|1.09|0.72|1.48|0.84|4.19|6|0|0|0.24|1.26|0|0|4515512094|5686375900|5350843900|12390332300|11538899664|11538948000|122662|12.72|-17.45|125648
2020-11-01 15:37:49|pink_usa_0746|TKECY|48|202006|202006|40|201003|202003|8.47|1.54|1.11|0.83|0.17|0.08|0.43|0.16|3.87|1.76|0|0|0|0|-0.55|-2.4|0|0|0|0|0.45|0.27|0|0|11258990880|5685009700|69008052200|46461024200|4374037395|4374027840|4826|2.73|-44.94|40734
2020-11-01 15:37:49|pink_usa_0747|ALNPY|48|202006|202006|38|201012|202006|20.05|29.73|0.9|1.02|0.56|0.54|1.26|0.89|1.22|1.39|-0.55|-12.18|1.17|0|3.14|-4.61|3.47|2|0|0|-0.1|0.48|0|0|3465035782|5564726700|14512720400|15018022800|8028488640|8028696000|2589|4.8|-31.62|49448
2020-11-01 15:37:50|pink_usa_0748|SMCAY|48|202006|202006|26|201403|202009|22.28|37.79|4.03|6.67|4.89|7.77|2.36|3.17|0.05|0.01|0|0|0.82|0.66|9.66|8.45|3.93|5|0|0|1.02|0.31|0|0|3557602330|5448960700|1758211000|31933187400|37250368400|37250080000|1204673|28|30.05|25979
2020-11-01 15:37:51|pink_usa_0749|SMECF|48|202006|202006|45|200906|202009|37.79|37.52|3.44|6.6|4.2|7.71|2.05|3.14|0.05|0.01|0|0|0.45|0|9.66|8.45|0|0|0|0|0.66|0.39|0|0|3557602330|5448960700|1758211000|31667105000|36984286000|36984008000|771024|556|34.93|25979
2020-11-01 15:37:52|pink_usa_0750|FJTSY|38|202009|202009|34|201203|202009|35.96|20.84|0.37|0.76|0.32|0.81|1.57|2.29|0.68|0.29|2.17|1.79|1.65|1.21|6.22|9.79|6.53|8|0|0|0.7|0.69|0|0|3683711389|4647052200|5222837700|27131719100|27487414350|27498861000|509901|27.45|72.68|141947
2020-11-01 15:37:53|pink_usa_0751|MAUSY|49|202006|202006|46|200903|202009|24.66|35.82|-2.12|-6.92|8.39|10.26|2.68|3.16|1.42|2.04|5.57|0.22|4.12|4.7|4.7|3.55|0|0|0|0|0.5|-0.32|2172252786|2750364100|3750299738|5273694400|13857400|-1535173700|2273488890|2277874950|368|17.7|-6.15|358
2020-11-01 15:37:54|pink_usa_0752|TYIDY|48|202006|202006|39|201012|202009|26.55|18.15|1.06|1.47|0.78|1.03|0.78|0.83|0.49|0.54|0.81|1.67|2|2.35|3.45|2.91|2.14|3|0|0|0.79|0.51|0|0|4083753167|5146348000|9200455900|27784097700|19503803543|19503765853|19718|62.8175|7.56|79266
2020-11-01 15:37:54|pink_usa_0753|TOKTY|48|202006|202006|30|201303|202009|16.05|21.41|1.79|1.48|2.11|1.12|1.11|0.45|2.68|3.51|-8.46|11.96|4.08|2.79|2.42|0.48|2.27|2|0|0|0.51|0.4|0|0|3252348987|4966574200|109501900|870659500|660652230|660651964|106|2.66|-3.97|3019
2020-11-01 15:37:55|pink_usa_0754|JXHGF|41|202006|202006|34|201109|202003|9.78|8.23|0.39|0.38|0.14|0.14|0.68|0.56|1.28|1.04|7.33|4.11|3.6|5.68|1.74|-3.98|0|0|0|0|0.21|0.13|0|0|3277776271|4918663600|34461547900|31884158500|11582865360|11582935200|111|3.6|-21.74|55359
2020-11-01 15:37:56|pink_usa_0755|JXHLY|41|202006|202006|34|201109|202003|8.74|7.17|0.41|0.38|0.14|0.14|0.7|0.56|1.28|1.04|6.36|5.73|2.88|5.69|1.74|-3.98|2.55|3|0|0|0.33|0.66|0|0|3277776271|4918663600|34461547900|31833322600|11532029451|11532098984|6295|7.1684|-22.21|55359
2020-11-01 15:37:57|pink_usa_0756|ASEKY|48|202006|202006|30|201212|202006|13.74|33.55|0.49|0.48|0.35|0.26|1.03|0.71|0.47|0.84|4.01|29.39|2.69|3.65|4.57|-1.71|3.12|2|0|0|0.95|1.56|0|0|4091182964|4792962300|13990732200|14910453900|8157898188|8158007160|5868|30.27|-4.03|144334
2020-11-01 15:37:57|pink_usa_0757|CAJFF|147|202009|202009|84|199909|202009|24.92|30.66|1.39|0.64|1.52|0.6|2.35|0.74|0.23|0.23|5.22|6.13|3.38|6.61|9.05|2.18|0|0|0|0|0.57|0.59|0|0|6335613151|4735058100|10863412700|20217463500|17464459200|17468183300|40739|16.7|-38.94|187041
2020-11-01 15:37:59|pink_usa_0758|FANUY|63|202006|202006|48|200809|202009|28.32|67.21|4.79|7.09|6.22|8.23|2.69|2.93|0|0|2.35|1.58|2.34|1.45|11.57|4.37|3.31|3|0|0|0.84|1.16|0|0|6216925925|4643979400|5510496200|31780622300|36349543448|36753670000|5413470|19.16|4.27|10249
2020-11-01 15:37:59|pink_usa_0759|RCRRF|25|202006|202006|20|201509|202009|32.04|49.14|1.98|3.01|2.09|3.08|4.98|7|0.15|0.14|1.25|2.17|0.91|0.71|14.06|12.46|0|0|0|0|0.88|1.51|0|0|3084606650|4470609200|3176215200|61464194400|64600231664|64730397330|42797|39.19|35.68|51900
2020-11-01 15:38:00|pink_usa_0760|RCRUY|25|202006|202006|10|201803|202009|33.46|50.41|2.3|2.99|2.42|3.16|5.79|7.18|0.15|0.14|1.7|2.26|0.84|0.69|14.06|12.46|8.27|9|0|0|1.18|1.44|0|0|3084606650|4470609200|3176215200|63129063100|66265100316|66398621400|941035|8.04|31.8|51900
2020-11-01 15:38:01|pink_usa_0761|TOPPY|48|202006|202006|42|201003|202009|27.76|6.63|0.45|0.39|0.38|0.38|0.6|0.45|0.34|0.29|2.18|0.14|2.13|3.72|2.02|5.22|2.93|4|0|0|0.78|0.24|0|0|2955436146|4438284600|5539131100|5273587100|5185405645|5185386920|637|7.49|-12.99|58102
2020-11-01 15:38:02|pink_usa_0762|SOMLY|48|202006|202006|45|200906|202009|21.8|24.72|1.56|1.82|1.69|2.05|1.86|2.08|0.1|0.05|1.88|1.85|1.63|1.71|7.56|7.26|3.95|5|0|0|0.47|0.18|0|0|2714475161|4385689900|3593636600|17427931900|20071226384|20071214889|181711|22.99|5.23|66699
2020-11-01 15:38:02|pink_usa_0763|KAJMY|48|202006|202006|43|200912|202009|16.27|5.92|0.44|0.27|0.31|0.32|1.19|0.81|1.27|0.38|0|0|1.83|3.91|6.02|10.09|2.14|4|0|0|0.19|0.34|0|0|2368048346|4279626800|3660423300|4735213700|6063809570|6063785910|51582|11.83|-2.32|22114
2020-11-01 15:38:03|pink_usa_0764|KYOCY|146|202006|202006|104|199409|202009|31.53|22.9|1.47|1.25|1.68|1.47|1.48|0.92|0.08|0.04|1.97|1.72|1.41|2.58|4.94|3.89|2.47|4|0.03|0|0.97|0.12|0|0|4067014167|4197421300|4009868400|17639404000|20770989382|20770977920|1004556|57.31|-7.07|75505
2020-11-01 15:38:05|pink_usa_0765|JAPAY|48|202006|202006|24|201409|202009|14.37|11.89|2.85|1.98|2.65|1.63|2.39|1.37|0.3|0.43|4.31|7.41|4.82|7.77|12.28|7.97|5.09|6|0|0|0.64|0.43|0|0|2487333189|4051347500|7256058100|39127067800|32389642780|32409126200|410473|9.13|-16.32|69090
2020-11-01 15:38:05|pink_usa_0766|MMTOF|49|202006|202006|40|201003|202003|15.05|10.05|0.33|0.23|0.38|0.17|1.94|0.56|0.78|0.85|0|0|2.72|7.39|3|-19.29|4.62|4|0|0|0.56|0.19|0|0|3764473732|4017573100|3635738400|4048613800|3170107755|3170142900|7595|2.13|-51.88|39729
2020-11-01 15:38:06|pink_usa_0767|MTLHY|48|202006|202006|41|201003|202006|28.58|151.01|0.75|0.99|0.28|0.29|0.91|0.78|1.53|2.13|-2.15|-1.68|2.63|4.98|2.55|-0.41|0|0|0|0|0.8|-0.03|0|0|3189764772|3999487000|16254778500|30158094000|8452412425|9202063169|12817|29.7608|-17.92|76362
2020-11-01 15:38:07|pink_usa_0768|TISCY|49|202006|202006|12|201709|202009|9.44|6.87|0.51|0.35|0.66|0.47|1.54|1.02|0.99|0.32|0|0|2.75|3.53|6.67|12.01|2.53|4|0|0|0.38|0.4|0|0|2671244072|3954039400|1907993100|5375458500|7102200061|7188737400|17714|8.51|-11.85|18378
2020-11-01 15:38:08|pink_usa_0769|NIPNF|48|202009|202009|3|201912|202009|12.04|20.05|0.46|0.66|0.35|0.55|1.12|1.68|0.79|0.49|2.44|2.78|1.94|1.3|1.98|5.71|5.6|7|0|0|0|0|0|0|2530683247|3569897800|5253703000|18695199400|15770924220|15020831820|10385|57.8775|0|115840
2020-11-01 15:38:08|pink_usa_0770|RICOY|73|202006|202006|70|200303|202009|73.33|102.69|2.31|0.18|1.93|0.29|4.73|0.6|0.71|0.24|1.5|27.74|1.23|3.5|2.86|0.31|4.39|6|0|0|0.7|1.41|0|0|2776448258|3795195600|2499147300|3219382700|4962370160|4962366050|6757|6.85|-25.62|90141
2020-11-01 15:38:09|pink_usa_0771|JAPSY|33|202006|202006|26|201312|202006|8.72|12.58|0.72|0.73|0.9|0.6|1.37|0.72|0.11|0.54|1.66|-5.82|2.86|0|16.56|-3.91|4.63|2|0|0|-0.01|1.2|0|0|3599956934|3680749300|9861287200|7592073800|6267130500|6268330200|413320|9.3|-37.88|36797
2020-11-01 15:38:10|pink_usa_0772|OTSKY|44|202006|202006|33|201206|202009|19.96|17.29|1.45|1.61|1.69|1.74|1.38|1.36|0.12|0.09|-0.6|2.99|1.85|2.21|6.94|7.34|6.29|8|0|0|0.36|0.41|0|0|4893928027|3591675600|4155672700|21089288000|22851318903|22853238380|462116|21.07|4.28|37837
2020-11-01 15:38:11|pink_usa_0773|FUJIY|146|202006|202006|112|199209|202009|34.11|15.8|1.53|1.06|1.64|0.97|1.96|1.07|0.19|0.29|2.25|4.03|0.73|1.77|3.18|5.07|4.2|7|0.02|0.04|0.49|-0.14|0|0|4544944172|3589937600|6337876000|21974766100|19766613885|19831922500|923813|49.45|12.53|83987
2020-11-01 15:38:12|pink_usa_0774|OBYCF|48|202006|202006|45|200906|202009|15.09|6.24|0.48|0.33|0.32|0.35|1.03|0.84|0.85|0.34|0|0|1.81|3.3|4.6|10.24|2.23|3|0|0|0.09|0.05|0|0|1531683833|3571424000|5297468500|5905684100|6530594070|6530587700|4709|9.1|3.68|18879
2020-11-01 15:38:13|pink_usa_0775|NPSCY|45|201909|201909|43|200906|202003|23.78|5.02|0.88|0.57|0.41|0.15|0.84|0.29|0.78|0.81|0.68|-2.02|1.72|0|2.22|2.85|0|0|0|0|1.03|1.22|0|0|1102932752|3526535300|30302348300|32361031900|8533261188|8535444273|3402|9.27|-32.81|59183
2020-11-01 15:38:14|pink_usa_0776|MRAAY|53|202006|202006|46|200903|202009|118.18|25.45|2.1|2.89|2.32|2.97|2|2.62|0.04|0.13|2.34|1.52|1.72|1.37|8.74|9.42|4.35|6|0|0|0.8|0.48|0|0|2531793494|3440982700|9348546500|39977225900|41356418288|41356271232|1697669|16.16|34.16|74109
2020-11-01 15:38:15|pink_usa_0777|EJPRY|48|202006|202006|44|200906|202006|17.65|14.52|2.04|2.22|1.13|0.99|1.35|0.85|1.15|1.14|1.15|-2.29|1.19|2.49|3.88|-0.79|2.75|3|0|0|0.5|0.23|0|0|1580132813|3353712000|64859879800|51571981900|23263582432|23263581404|1394496|10.28|-35.05|98415
2020-11-01 15:38:16|pink_usa_0778|TTDKY|145|202006|202006|110|199303|202009|38.36|26.72|1.42|1.2|1.48|1.11|2.07|1.75|0.29|0.55|3.82|5.02|1.02|1.54|4.48|4.17|2.79|5|0.02|0.11|0.99|1.16|0|0|2013755208|3346602100|6218094900|14690699900|13711000734|13739318820|647314|108.54|20.73|107138
2020-11-01 15:38:17|pink_usa_0779|SGIOY|48|202006|202006|20|201509|202009|20.98|15.36|5.05|4.36|5.75|5.52|3.17|2.25|0.14|0|1.79|1.52|1.43|1.77|12.1|16.22|5.98|8|0|0|0.48|0.69|0|0|1649583900|3342856600|692375100|12721459200|16063823235|16354231600|710821|13.45|1.18|6244
2020-11-01 15:38:18|pink_usa_0780|SHMUY|48|202006|202006|22|201503|202009|10.66|7.78|0.53|0.44|0.49|0.4|1.32|0.87|0.91|0.57|0|0|3.29|4.51|4.73|7.4|2.16|3|0|0|0.65|0.39|0|0|2436194304|3336657500|3965601100|6508672000|5927397336|5927391120|21232|31.08|-15.83|18475
2020-11-01 15:38:18|pink_usa_0781|IPXHY|47|202006|202006|43|200909|202006|157.54|7.21|1.87|2.07|1.6|0.87|0.69|0.3|0.23|0.45|-0.86|2.74|1.79|7.3|3.76|-1.21|3.4|3|0|0|0.94|1.81|0|0|5610208225|3318664300|19661317600|18463585900|7757613572|7757626853|76851|5.3127|-43.72|3721
2020-11-01 15:38:19|pink_usa_0782|SOMMY|48|202006|202006|42|201003|202009|23.99|60.91|0.91|1.02|0.36|0.27|1.06|0.64|1.55|1.63|3.73|-18.87|3.06|4.73|2.2|0.38|4.33|5|0|0|0.73|0.99|0|0|2019623207|3238104000|7231670700|20295441700|5428201660|5428196680|107551|16.6|-24.7|37453
2020-11-01 15:38:20|pink_usa_0783|DWAHY|48|202006|202006|45|200906|202009|20.69|9.11|0.64|0.69|0.5|0.43|1.32|1.06|0.57|0.81|1.19|-2.9|2.32|4.15|6.73|7.07|3.82|5|0|0|0.46|0.68|0|0|2044168087|3172506900|16742685600|26781619500|16760484813|16943865000|1310691|25.625|-19.71|70344
2020-11-01 15:38:21|pink_usa_0784|KUBTY|143|202006|202006|104|199409|202009|28.2|18.61|1.31|1.68|0.94|1.3|1.76|1.62|0.81|0.66|1.49|2.15|1.5|1.85|6.16|5.31|3.36|5|0.02|0.11|0.92|0.8|0|0|1101059956|3138899800|3652318900|28393020200|21765784787|21936692612|898875|90.07|19.57|43907
2020-11-01 15:38:22|pink_usa_0785|NEXOY|35|202006|202006|4|201909|202009|15.35|21.52|5.92|8.37|7.09|9.73|2.66|3.59|0.07|0|0|0|0|0|13.16|17.69|5.88|7|0|0|0|0|0|0|1566470534|3026061300|277658300|19250581700|22155059175|22332508365|119858|25.05|0|6571
2020-11-01 15:38:23|pink_usa_0786|TOELY|48|202006|202006|41|201006|202009|40.97|21.13|1.75|3.35|2.15|3.68|2.5|5.13|0|0|0|0|2.22|2.09|13.03|25.68|5.42|8|0|0|1.08|0.72|0|0|2814567820|2998764900|1684137900|37413085000|40411849856|40647570208|3442388|64.96|39.38|13837
2020-11-01 15:38:23|pink_usa_0787|ISUZY|48|202006|202006|42|201003|202009|11.92|15.94|0.59|0.47|0.51|0.37|1.45|0.74|0.48|0.36|2.01|2.14|1.84|3.98|8.98|3.06|3.7|4|0|0|0.97|1.71|0|0|2440974691|2996422800|7091582200|8300987900|6468238955|6468234570|80440|8.77|-24.3|46925
2020-11-01 15:38:24|pink_usa_0788|SMTOY|49|202006|202006|46|200903|202009|17.19|37.73|0.61|0.53|0.42|0.32|0.87|0.63|0.4|0.47|1.36|-0.22|1.82|3.38|3.95|1.03|3.64|4|0|0|0.52|0.91|0|0|1767724534|2924264200|8911459000|14198692800|8516080924|7836346417|1985|10.9195|-10.3|320975
2020-11-01 15:38:25|pink_usa_0789|SZHFF|48|202006|202006|44|200909|202009|11.39|6.34|1.12|0.57|0.23|0.18|0.58|0.53|2.42|1.62|7.32|7.01|3.57|5.48|2.02|3.2|2.2|3|0|0|0.51|0.17|0|0|3827982002|2859977600|2211814000|8826141200|2769641028|2776093320|166|2.31|-29.57|22330
2020-11-01 15:38:26|pink_usa_0790|NINOY|49|202006|202006|45|200903|202006|27.23|45.41|0.66|0.16|0.82|0.54|1.42|0.5|0.22|0.23|2.5|13.44|1.99|5.49|4.96|-2.01|5.34|5|0|0|0.76|0.65|0|0|2241967454|2824102700|988686400|791294200|2457866392|2457888485|273720|6.695|-46.43|20190
2020-11-01 15:38:27|pink_usa_0791|HOCPY|53|202006|202006|50|200803|202009|20.49|41.93|3.07|7.72|3.38|8.35|3.4|6.97|0.16|0.03|3.71|1.45|2.28|0.72|13.79|16.82|6.9|9|0|0|0.53|0.33|0|0|2518402204|2813730600|1423357500|39523848600|42279305821|42634632280|2738487|113.57|38.06|36795
2020-11-01 15:38:27|pink_usa_0792|ROHCY|48|202006|202006|43|200912|202009|34.02|31.3|1.1|1.28|1.91|2.4|0.93|1.04|0|0.06|3.66|2.86|1.67|1.82|2.24|3.53|3.02|4|0|0|0.93|0.95|0|0|2777289689|2799287700|2221386800|4527420500|6942317681|7767918431|34576|38.09|1.1|22191
2020-11-01 15:38:28|pink_usa_0793|CHGCY|47|202009|202009|27|201312|202009|37.3|39.18|5.2|10.47|5.57|10.53|4.46|8.4|0|0|1.35|0.95|1.33|1.17|11.08|22.58|5.98|9|0|0|0.15|-0.15|0|0|2131448036|3017173500|2558359400|70569989400|73587162880|73701040000|1086595|22.4|75.9|7394
2020-11-01 15:38:29|pink_usa_0794|NTDTY|48|202006|202006|45|200906|202009|30|28.41|1.09|1.01|0.92|0.92|1.98|2.15|0.61|0.58|0.97|1.41|1.54|1.22|4.33|4.67|4.19|6|0|0|1.01|1.61|0|0|1869862387|2613575000|4644007300|22304000100|19270336260|19270336260|3316|13.74|-1.12|136464
2020-11-01 15:38:29|pink_usa_0795|SHMDF|46|202006|202006|43|200912|202009|27.73|34.19|3.06|5.03|3.54|5.83|3.29|3.98|0.02|0|0.71|0.74|0.18|0.72|12.92|12.05|0|0|0|0|0.32|0.52|0|0|1446969441|2536825200|1218564200|15898267700|18428958800|18428958800|18528|198.8|31.37|13618
2020-11-01 15:38:30|pink_usa_0796|SMNNY|46|202006|202006|20|201509|202009|29.89|33.93|4.05|4.99|4.68|5.79|3.88|3.95|0.02|0|0.96|0.76|0.92|0.73|12.92|12.05|5.56|6|0|0|-0.24|0.52|0|0|1446969441|2536825200|1218564200|15759216200|18289907300|18289907300|817828|19.73|33.93|13618
2020-11-01 15:38:31|pink_usa_0797|OCPNY|49|202006|202006|42|201003|202009|131.1|72.16|1.78|3.89|1.48|3.87|4.77|8.03|3.69|1.1|1.92|2.31|0.71|0.45|1.84|6.06|6.46|9|0|0|0.69|0.7|0|0|1947489310|2536100200|1870854300|28099158300|26945865792|26945714880|901244|20.96|58.52|36611
2020-11-01 15:38:32|pink_usa_0798|WJRYY|48|202006|202006|38|201012|202006|16.37|13.24|1.44|1.74|0.82|0.78|1.3|0.99|1.02|1.34|0|0|2.38|3.42|3.85|-1.32|2.61|2|0|0|0.54|0.36|0|0|783872200|2517837500|23522138100|20680070000|9460808556|9460773920|837705|49.48|-42.16|60940
2020-11-01 15:38:33|pink_usa_0799|KAOOY|47|202006|202006|11|201712|202009|45.7|27.56|4.42|2.65|4.53|2.69|8.25|4.47|0.21|0.12|2.31|1.67|1.28|1.67|11.6|14.65|7.09|8|0|0|-0.13|-0.25|0|0|1986129413|2474360200|5398661500|34672902500|36068740500|36074475000|2126368|15|0.87|45796
2020-11-01 15:38:33|pink_usa_0800|KAOCF|47|202006|202006|45|200906|202009|26.24|27.93|1.72|2.62|1.73|2.73|3.54|4.53|0.21|0.12|2.68|1.57|2.07|1.64|11.6|14.65|0|0|0|0|0.22|-0.04|0|0|1986129413|2474360200|5398661500|35153816000|36549654000|36555468000|64106|76|4.11|45796
2020-11-01 15:38:34|pink_usa_0801|KOTMY|49|202006|202006|26|201403|202009|16.68|22.75|0.87|0.95|1.05|1.25|2.33|1.86|0.17|0.05|1.52|1.91|1.24|1.3|9.87|7.27|3.98|4|0|0|0.33|1.11|0|0|1310306845|2465707500|1586234900|6254717800|8212322332|8212301895|71472|51.0925|-0.01|27739
2020-11-01 15:38:35|pink_usa_0802|MTSFY|48|202006|202006|11|201712|202009|15.77|11.33|2.97|2.94|1.33|0.98|1.04|0.75|1.49|1.57|-2.51|-7.62|1.74|2.31|2.55|2.77|1.89|2|0|0|0.76|1.57|0|0|1200625252|2422509000|34608188600|50594787600|16940219120|17061493840|281082|52.82|-28.86|34555
2020-11-01 15:38:36|pink_usa_0803|KAEPY|48|202006|202006|44|200909|202009|12.13|7.76|1.6|1.63|0.41|0.3|0.84|0.58|2.74|2.65|-0.5|-6.98|3.16|4.74|0.43|2.12|0|0|0|0|0.01|-0.18|0|0|1427790517|2418586900|42799790100|46681547500|8687071425|8687027170|14950|4.8632|-22.68|44251
2020-11-01 15:38:36|pink_usa_0804|UNICY|48|202006|202006|41|201006|202009|34.12|72.59|2.33|3.77|2.45|4|4.08|6.18|0.23|0.07|1.76|0.88|0.68|0.62|9.82|7.16|6.18|8|0|0|0.28|-0.26|0|0|1354387017|2404664500|2427472000|25502921700|26983948490|26937093300|747003|9.012|40.41|18085
2020-11-01 15:38:37|pink_usa_0805|UNCHF|48|202006|202006|45|200906|202009|26.91|72.08|1.8|3.69|1.86|3.97|3.14|6.14|0.23|0.07|3.17|0.84|0.67|0.62|9.82|7.16|0|0|0|0|0.16|-0.13|0|0|1354387017|2404664500|2427472000|25311289600|26792316352|26745795700|70500|44.74|40.1|18085
2020-11-01 15:38:38|pink_usa_0806|MITUY|48|202006|202006|21|201506|202009|11.71|9.37|0.71|0.63|0.38|0.34|1.07|0.92|1.21|1.15|1.9|-3.91|2.01|1.98|1.77|4.65|3.66|6|0|0|0.72|0.84|0|0|710779915|2401086300|4611840800|8376488400|4481372450|4481378325|175|11.75|5.67|17979
2020-11-01 15:38:39|pink_usa_0807|KMTUY|49|202006|202006|46|200903|202009|19.89|18.33|1.42|1.37|1.11|0.98|1.73|1.27|0.54|0.59|2.97|2.85|2.17|3.94|6.98|4.26|4.04|5|0|0|0.97|1.11|0|0|1151441565|2390695600|7516615400|28970655500|20789212400|20779242000|1019853|22|-3.21|68879
2020-11-01 15:38:39|pink_usa_0808|JGCCY|48|202006|202006|38|201103|202009|25.93|83.02|0.53|0.15|0.83|0.61|1.54|0.72|0.09|0.13|0|0|1.69|1.06|7.54|0.77|2.27|2|0|0|0.56|1.95|0|0|2153262391|2354709300|458863400|776305600|2656112155|2656110050|94893|21.05|-20.62|9802
2020-11-01 15:38:40|pink_usa_0809|NDEKY|48|202006|202006|44|200909|202009|215.1|22.3|1|1.09|1.27|1.5|1.65|1.58|0.08|0|3.51|8.02|2.16|2.83|9.72|7.11|4.89|6|0|0|1.03|0.84|0|0|2253651896|2343668000|2640444000|7311513400|9716980940|9814650540|203630|32.6|38.6|28605
2020-11-01 15:38:41|pink_usa_0810|MHVYF|48|202006|202006|45|200906|202009|77.16|66.3|0.75|0.6|0.42|0.21|1.02|0.71|0.89|1.48|0.52|-8.49|2.51|6.23|2.39|0.42|2.82|4|0|0|0.54|1.07|0|0|2960238093|2322607800|8247765100|21507720000|7516132770|7519366680|18147|22.38|-42.43|93075
2020-11-01 15:38:42|pink_usa_0811|TRYIY|48|202006|202006|41|201006|202009|60.29|20.01|0.97|0.78|0.62|0.38|1.4|0.7|0.86|0.88|-8.95|-13.78|1.26|3.24|3.93|1.85|3.55|4|0|0|0.61|1.15|0|0|1152043583|2292690400|9469721700|14964553000|7303769011|7314654710|224461|9.13|-38.98|48031
2020-11-01 15:38:42|pink_usa_0812|ALPMY|48|202006|202006|45|200906|202009|36.85|16.06|3.63|2.18|4|2.37|3.79|2.28|0|0|3.84|3.82|1.61|2.48|11.85|14.53|6.95|9|0|0|0.42|0.47|0|0|3417259487|2272606100|2482492500|25422884400|27695490501|27712337310|967454|14.91|5.39|15883
2020-11-01 15:38:43|pink_usa_0813|KYKOF|46|202006|202006|37|201106|202009|27.81|31.78|2.75|3.97|2.69|4.82|1.51|2.16|0.01|0|3.09|1.55|1.71|1.59|5.6|6.96|5.36|7|0|0|0.04|-0.01|0|0|328734707|2268591000|694243200|11477244500|13745835520|13758776320|86|25.6|29.29|5267
2020-11-01 15:38:44|pink_usa_0814|YATRY|48|202006|202006|34|201203|202009|36.38|31.47|0.54|0.56|0.61|0.67|1.68|1.96|0.2|0.15|4.13|4.52|1.35|1.44|4.44|5.43|2.18|3|0|0|0.05|1.01|0|0|2285247515|2246452700|3804768400|8259832500|9696387510|9969469200|6983|26.1|64.83|224945
2020-11-01 15:38:45|pink_usa_0815|SHCAY|51|202006|202006|48|200809|202009|54.09|52.69|0.54|0.57|0.33|0.36|2.52|2.47|2.64|2.95|-5.26|-4.66|2.04|1.39|-8.06|1.54|3.56|6|0|0|0.87|1.02|0|0|2892217872|2195038300|3777741500|12032326100|6406519217|6396936280|54061|3.01|7.59|52876
2020-11-01 15:38:46|pink_usa_0816|TEPCY|48|202006|202006|7|201812|202009|12.08|7.54|1.28|1.27|0.28|0.22|0.72|0.57|3.46|3.1|0|0|3.33|4.29|0.04|2|1.02|1|0|0|-0.26|0.08|0|0|1424207437|2150259800|28590490900|26197868000|4299400917|4631689230|29|8.61|-12.41|24870
2020-11-01 15:38:46|pink_usa_0817|ESALY|49|202006|202006|46|200903|202009|30.09|22.85|2.62|3.81|2.5|4.01|2.89|4.16|0.56|0.13|0|0|2.95|1.62|6.84|15.98|6.32|9|0|0|0.06|0.2|0|0|1930904320|2109496400|1341217100|25166158900|26210451318|26215179800|219355|91.46|78.9|10998
2020-11-01 15:38:47|pink_usa_0818|MAHLY|48|202006|202006|45|200906|202009|35.08|13.19|0.1|0.12|0.12|0.15|0.91|0.88|0.12|0.08|3.61|4.3|1.35|1.9|4.29|5.64|3.07|4|0|0|-0.05|-0.17|0|0|1724020522|2087060600|2444182600|3476886000|4167783415|4444520205|13331|19.85|-7.52|21393
2020-11-01 15:38:48|pink_usa_0819|TRUMY|48|202006|202006|45|200906|202009|58.65|43.22|6.08|5.44|6.08|5.44|5.98|4.31|0.38|0.4|0.65|0.14|0.63|0.64|7.91|7.85|5.39|7|0|0|0.63|0.03|0|0|1158524796|1972577100|2506164300|31183688200|30354663435|30539857830|596275|40.35|24.61|26438
2020-11-01 15:38:49|pink_usa_0820|AHKSY|48|202006|202006|43|200912|202009|40.83|14.1|0.76|0.88|0.62|0.63|1.16|0.97|0.39|0.52|1.45|-1.05|2.01|3.58|6.66|4.74|4.86|6|0|0|0.4|0.93|0|0|1359060272|1952520700|6178167900|17060145000|12182179760|12182179760|633958|17.56|-11.73|40689
2020-11-01 15:38:49|pink_usa_0821|SHWDY|46|202006|202006|12|201706|202006|10.81|8.4|1.04|1.88|0.58|0.41|1.26|0.74|1.27|2.37|0|0|3.15|6.08|3.45|-4.75|3.19|3|0|0|1.64|0.62|0|0|664861835|1846132300|6647570700|13167969000|2899995000|2900114280|15066|19.88|-18.26|10813
2020-11-01 15:38:50|pink_usa_0822|OMRNY|45|202006|202006|42|201003|202009|22.71|22.79|1.05|2.29|1.16|2.59|1.96|3.15|0.02|0|2.36|2.52|1.48|1|10.19|14.11|6.6|8|0|0|1.06|0.61|0|0|877270074|1820555200|1317024900|13946829400|15748675806|15753829746|394662|78.09|44.28|28006
2020-11-01 15:38:51|pink_usa_0823|NPSKY|48|202006|202006|41|201003|202006|17.1|23.58|0.71|0.35|0.63|0.58|1.37|0.85|0.59|0|3.38|3.74|1.99|3.6|6.39|-0.22|3.61|4|0|0|0.66|0.85|0|0|1494294159|1750608500|3506988700|2361060900|3918001050|3918054600|34157|15.3|-8.41|34289
2020-11-01 15:38:52|pink_usa_0824|NJDCY|77|202006|202006|74|200203|202009|72.24|125.74|3.54|4.02|2.29|3.94|5.83|6.22|0.56|0.64|0.25|0.06|0.64|0.57|7.73|5.04|2.91|5|0.02|0.01|0.96|0.84|0|0|1485620544|1740645400|5866967600|58987755900|54886648284|54871535358|2341980|23.42|28.66|145169
2020-11-01 15:38:53|pink_usa_0825|OLCLY|48|202006|202006|34|201203|202009|54.08|395.13|5.36|14.33|5.9|14.68|4.08|6.31|0.22|0.11|1.22|0.99|0.4|0.29|9.14|1.55|3.93|3|0|0|0.24|-0.06|0|0|1677295676|1724669000|5901113800|45324278500|46242023850|46242566250|11855|28.25|-0.24|25849
2020-11-01 15:38:53|pink_usa_0826|TMICY|76|202006|202006|83|199912|202009|67.98|31.32|5.18|4.36|12.36|5.44|10.75|5.06|0.06|0|2.34|2.44|1.66|2.4|16.4|16.52|6.07|8|0.04|0|1.08|0.35|0|0|1090345943|1721202300|81053000|6757828400|8472283264|8531691904|259200|61.12|30.49|6854
2020-11-01 15:38:54|pink_usa_0827|STBFY|30|202006|202006|27|201312|202009|26.51|21.63|1.33|1.15|1.11|1.03|2.29|1.68|0.56|0.34|0|0|1.19|0.97|6.02|5.6|6.7|7|0|0|0.12|0.3|0|0|1031453866|1720338000|3840894200|13024423200|11630760000|11630760000|843180|18.82|-12.4|26056
2020-11-01 15:38:55|pink_usa_0828|FJTNY|48|202006|202006|12|201709|202009|13.22|10.54|0.66|0.56|0.55|0.38|0.48|0.31|0.24|0.37|0|0|2.99|4.42|3.6|2.2|3.86|4|0|0|0.68|0.95|0|0|1589463209|1705755700|4187653300|3102721200|2142362838|2137291464|5853|4.62|-26.2|10839
2020-11-01 15:38:56|pink_usa_0829|SEKEY|48|202006|202006|41|201006|202009|21.19|57.48|0.48|0.48|0.48|0.43|1.2|0.86|0.59|0.43|4.37|3.94|2.52|5|1.53|1.02|5.36|7|0|0|1.09|0.97|0|0|1975474689|1697930200|3271432200|4245567500|3957453500|3957610800|55378|5.72|-15.96|75608
2020-11-01 15:38:57|pink_usa_0830|IDKOY|48|202006|202006|43|200906|202003|48.46|22.96|0.35|0.36|0.11|0.13|0.7|0.7|1.58|1.36|0.09|-7.37|2.65|6.56|2.09|-5.61|2.93|3|0|0|0.3|-0.14|0|0|1386980524|1691786800|13586090000|18449337600|6724055130|6724043820|38|11.31|-24.6|18273
2020-11-01 15:38:57|pink_usa_0831|JPXGY|49|202006|202006|22|201503|202009|23.05|32.87|8|11.62|8.78|12.55|3.9|5.45|0.13|0.18|3.56|2.16|3.06|1.79|13.93|14.12|1|1|0|0|0.5|0.35|0|0|2304316468|1676665500|127736700|13764364300|14885425210|14882507600|196524|13.9|80.23|1208
2020-11-01 15:38:58|pink_usa_0832|OSCUF|49|202006|202006|46|200903|202009|21.58|31.19|5.13|10.96|6.96|11.91|3.35|5.17|0.13|0.18|2.12|2.73|1.93|1.99|13.93|14.12|0|0|0|0|0.81|0.91|0|0|2304316468|1676665500|127736700|13004031000|14125091860|14122321960|9|26.38|59.01|1208
2020-11-01 15:38:59|pink_usa_0833|ZNKKY|31|202006|202006|12|201709|202009|13.13|12.08|3.2|3.2|7.22|6.49|2.59|2.06|0.01|0.21|1.47|0.24|2.27|2.24|23.04|16.67|0|0|0|0|1|0.54|0|0|1420753797|1673087300|2388600|1357233100|2751500400|2752865280|6794|13.2|0.57|330
2020-11-01 15:38:59|pink_usa_0834|HKUOY|48|202006|202006|33|201206|202009|16.36|13.9|0.31|0.37|0.35|0.39|1.85|1.87|0.09|0.43|-0.14|2.03|1.6|2.05|6.64|9.1|5.93|8|0|0|-0.56|-0.52|0|0|1190402424|1665419700|316720900|4799669600|5038756200|5038753500|958|27|-12.2|34081
2020-11-01 15:39:00|pink_usa_0835|NCBDY|48|202006|202006|6|201903|202009|22.4|29.83|1.6|2.07|1.84|2.27|3.12|3.64|0.03|0.08|2.56|2.22|2.22|1.82|9.56|12.04|6.79|9|0|0|-0.23|-0.07|0|0|1329068764|1649592100|910068500|13584574100|14889618946|14888758140|2665|33.89|14.88|19569
2020-11-01 15:39:01|pink_usa_0836|SMMYY|48|202006|202006|31|201212|202009|65.7|19.93|1.33|1.45|1.04|1.07|0.9|0.93|0.4|0.4|1.24|2.01|1.66|2.31|5|3.1|2.07|2|0|0|0.76|1.46|0|0|1661499867|1634656600|4266057500|11618001400|8562069164|8562066048|28891|7.7899|2.49|7539
2020-11-01 15:39:02|pink_usa_0837|AJINY|48|202006|202006|44|200909|202009|28.93|48.54|1.04|1.35|0.92|1.11|1.61|2.11|0.36|0.7|3.43|0.29|1.41|1.47|4.7|2.49|5.41|7|0|0|0.03|-0.7|0|0|1445638515|1627137800|4307044100|13534112600|11073423860|11079760600|9103|20.2|11.85|41528
2020-11-01 15:39:03|pink_usa_0838|JTEKY|48|202006|202006|28|201303|202003|18.59|31.31|0.51|0.44|0.38|0.24|1.1|0.63|0.61|0.81|0.01|-4.04|2.85|4.27|3.17|-4.23|3.5|4|0|0|1.25|1.23|0|0|1081268137|1618736000|4267962800|5098985900|2814632260|2814632260|1634|24.62|-30.89|56639
2020-11-01 15:39:04|pink_usa_0839|EPWDF|48|202006|202006|24|201409|202009|12.03|8.45|2.5|2.08|0.65|0.33|0.74|0.38|2.71|2.17|0|0|2.48|4.69|1.69|1.39|1|1|0|0|0|-0.4|0|0|1005765382|1614888300|18629014400|17016394300|2721934169|2721923760|332|14.87|-33.68|7262
2020-11-01 15:39:05|pink_usa_0840|EBCOY|47|202006|202006|42|201003|202009|17.39|12.26|0.56|0.43|0.53|0.53|1.12|0.97|0.72|0.38|4.73|2.2|1.37|2.09|4.68|5.94|4.12|6|0|0|0.53|1.36|0|0|1115186564|1582043300|1216538100|2044203500|2555252700|2562712480|9301|13.4|2.81|17080
2020-11-01 15:39:06|pink_usa_0841|JSGRY|48|202006|202006|39|201009|202006|76.43|47.94|0.66|0.72|0.41|0.44|1.12|1.26|0.94|1.28|1.12|7.95|2.63|3.22|1|-0.33|4.86|6|0|0|0.8|1|0|0|1386568954|1581792300|4417205900|10462623200|5809312575|5809308570|27082|40.05|8.12|73426
2020-11-01 15:39:07|pink_usa_0842|KNBWY|114|202006|202006|104|199409|202009|43.71|17.64|1.14|1.31|0.95|0.93|1.64|2.09|0.63|0.86|2.44|5.52|1.18|3.22|4.31|6.04|5.04|8|0.01|0.01|0.36|0.2|0|0|1171788469|1576030100|5264660700|22921147200|15721001790|15745706600|608093|18.85|-9.27|35717
2020-11-01 15:39:08|pink_usa_0843|TKFOY|35|202006|202006|11|201712|202009|14.79|16.49|1.94|1.91|0.53|0.37|0.9|0.6|2.85|2.79|-3.83|-11.53|2.17|3.37|1.65|1.03|1.94|2|0|0|-0.19|-0.38|0|0|738450515|1541781700|11209753600|16330473400|3157241466|3157239710|293|8.78|-29.82|35167
2020-11-01 15:39:08|pink_usa_0844|TTUUF|35|202006|202006|5|201906|202009|13.8|15.38|1.91|1.88|0.44|0.34|0.72|0.56|2.85|2.79|-6.34|-13.74|2.64|3.63|1.65|1.03|0|0|0|0|-0.63|-0.72|0|0|738450515|1541781700|11209753600|16118312500|2945080593|2945078955|4256|4.095|-26.22|35167
2020-11-01 15:39:09|pink_usa_0845|ATEYY|77|202006|202006|66|200403|202009|28.47|20.14|2.45|3.18|3.15|3.79|2.7|4.39|0.15|0|1.68|1.25|1.1|1.55|4.39|23.65|4.5|9|0.02|0|1.38|1.02|0|0|1133404663|1531753400|431594800|8017684900|9549438300|9695092500|214622|48.6|10.85|5429
2020-11-01 15:39:10|pink_usa_0846|BSEFY|48|202006|202006|27|201312|202009|54.6|118|0.47|0.34|0.72|0.62|1.81|1.65|0.16|0.21|3.88|3.37|2.46|1.79|4.74|1.08|6.57|8|0|0|0.02|0.4|0|0|1345577359|1506222800|1403003700|1362465700|2497050191|2497039825|1428|25.915|-1.87|21708
2020-11-01 15:39:11|pink_usa_0847|TINLY|47|202006|202006|40|201009|202009|26.17|17.23|0.74|0.69|0.43|0.42|1.02|0.81|1|0.95|0|0|2.3|3.53|2.52|2.53|4.95|6|0|0|-5.64|-0|0|0|685675511|1499243000|2788785500|5192553700|3009625472|3184074880|13557|15.68|-18.21|22620
2020-11-01 15:39:11|pink_usa_0848|SGAMY|48|202006|202006|43|200912|202009|29.27|35.65|0.8|0.75|1.04|0.92|1.27|1.09|0.26|0.33|3.64|1.53|2.15|2.97|4.85|2.37|4.91|7|0|0|0.28|0.23|0|0|1740069800|1462522400|791997500|2343945200|2901018313|2901010600|15248|3.085|-10.4|17012
2020-11-01 15:39:12|pink_usa_0849|MKTAY|139|202006|202006|120|199009|202009|27.47|31.39|2.85|2.61|3.08|2.85|2.98|2.45|0.08|0.01|1.58|1.46|1.1|1.02|8.66|7.71|4.11|6|0.03|0.01|0.59|0.92|0|0|969572520|1456304700|1438274400|11732808300|13089834570|13089829749|561831|48.21|51.99|19654
2020-11-01 15:39:13|pink_usa_0850|KNCAY|48|202006|202006|40|201003|202003|17.65|22.59|0.56|0.41|0.5|0.16|0.95|0.3|0.47|0.75|3.09|-5.3|3.11|8.15|3.55|-2.31|6.5|7|0|0|0.92|0.67|0|0|1585334120|1456072400|2801332400|3530945600|1401504296|1400852830|1300|5.66|-62.03|42964
2020-11-01 15:39:14|pink_usa_0851|MNBEY|48|202006|202006|42|201003|202009|19.8|18.3|1.09|1|0.84|0.9|1.9|2.06|0.9|0.69|1.07|0.21|1.27|1.36|6.83|7.37|4.18|5|0|0|1.07|0.76|0|0|587198333|1449213400|2722714500|8902127400|7718843160|7902116460|3732|37.8|17.9|106178
2020-11-01 15:39:15|pink_usa_0852|YKLTY|48|202006|202006|29|201306|202009|35.28|21.76|2.82|2.25|2.72|2.3|3.24|2.52|0.3|0.28|0|0|0.6|0.79|5.82|8.31|6.21|8|0|0|0.38|0.61|0|0|1136692507|1439854400|1847637900|8384546700|8564794524|8565414660|4638|26.73|-5.63|28395
2020-11-01 15:39:16|pink_usa_0853|THKLY|47|202006|202006|38|201012|202006|23.26|85.36|1.1|1.3|1.35|1.48|1.32|1.25|0.3|0.36|0.79|0.83|1.42|0.57|4.57|-0.31|3.42|3|0|0|1.1|0.85|0|0|1206379358|1418952200|1415745700|2737996400|3154060854|3154049640|1044517|12.46|-4.19|13260
2020-11-01 15:39:16|pink_usa_0854|FELTY|48|202006|202006|36|201109|202009|13.77|18.15|0.68|0.74|0.43|0.56|1.42|1.32|1.13|0.72|2.28|-4.83|1.99|2.3|4.91|4.77|4.2|6|0|0|0.86|1.06|0|0|426247091|1416470700|1864283500|6099125200|4616685760|4616653440|2499|8.08|6.25|31142
2020-11-01 15:39:17|pink_usa_0855|KYSEY|48|202006|202006|18|201603|202009|43.2|71.71|1.85|1.9|0.31|0.23|1.03|0.73|4.63|5.68|0|0|2.09|3.65|-1.03|0.25|1|1|0|0|0.5|-0.09|0|0|2300058404|1384954700|32189731800|35574986200|4176499051|4789343435|29|8.83|-10.9|21180
2020-11-01 15:39:18|pink_usa_0856|RNECY|47|202006|202006|24|201409|202009|26.04|47.34|1.39|2.67|1.19|1.86|2.64|2.12|1.16|1.16|-15.87|-12.83|0|0|-2.47|2.04|5.43|5|0|0|1.46|2.16|0|0|2084262970|1384266900|1935354700|17752216700|12365321328|12510755100|44605|3.59|10.62|18780
2020-11-01 15:39:19|pink_usa_0857|TOSCF|48|202006|202006|35|201112|202009|5.86|13.34|0.62|0.85|0.35|0.79|0.85|1.04|1.24|0.29|0|0|2.24|3.12|6.83|6.26|4.07|6|0|0|0.88|-0.55|0|0|703715900|1342527600|2877162200|5896976300|5408694980|5448683400|1685|16.85|35.89|13336
2020-11-01 15:39:19|pink_usa_0858|TKGSY|48|202006|202006|41|201006|202009|18.01|45.07|0.96|1|0.66|0.6|1.23|0.96|0.65|0.79|2.19|-0.22|2.11|2.37|4.99|1.25|5.07|6|0|0|0.01|-0.53|0|0|988387430|1327778000|13407533700|17536706100|10310844194|10310813800|28020|11.69|-13.79|16591
2020-11-01 15:39:20|pink_usa_0859|TSUKY|49|202006|202006|44|200909|202009|18|20.86|0.69|1.17|0.9|1.33|1.43|1.81|0|0|1.75|1.34|1.66|1.45|7.97|8.6|6.4|8|0|0|-0.58|0.47|0|0|846010838|1279709400|1463061500|4042188100|5211642870|5211591840|13499|51.03|25.07|5724
2020-11-01 15:39:21|pink_usa_0860|KNAMF|71|202006|202006|46|200903|202009|27.78|36.78|1.53|1.98|1.74|2.4|1.9|2.22|0.26|0.15|3.39|2.05|1.47|0.66|6.82|5.67|0|0|0|0|-0.02|-0.63|0|0|768470304|1234252500|1076087200|4742358900|5595009000|5691571200|1789|42|0.33|10392
2020-11-01 15:39:22|pink_usa_0861|KNMCY|71|202006|202006|66|200403|202009|31.28|36.2|1.44|1.88|1.61|2.36|2.15|2.18|0.26|0.15|2.53|2.26|1.62|1|6.82|5.67|3.9|6|0.01|0.01|0.51|0.71|0|0|768470304|1234252500|1076087200|4653105100|5505755285|5600777088|8715|41.33|-11.85|10392
2020-11-01 15:39:23|pink_usa_0862|MIXIF|47|202006|202006|25|201406|202009|17.05|15.53|5.85|0.78|6.06|1.86|5.96|1.22|0.01|0.02|8.49|13.01|3.68|3.74|25.56|8.09|7.41|9|0|0|0.78|1.26|0|0|609178711|1227904700|93609200|867934600|2059304568|2078542155|60|27.33|41.24|1090
2020-11-01 15:39:23|pink_usa_0863|STAEF|48|202006|202006|42|201003|202009|18.88|63.24|1.06|1.21|1.15|1.43|1.48|1.38|0.07|0.03|1.49|0.89|0.99|0.67|7.55|1.88|3.68|3|0|0|-0|0.84|0|0|869757002|1145188100|1712224300|3887844600|4581297810|4587534050|759|28.45|5.64|19057
2020-11-01 15:39:24|pink_usa_0864|CCOJY|46|202006|202006|40|201009|202009|125.4|1315.71|0.57|0.53|0.54|0.37|0.89|0.65|0.22|0.52|3.92|-5.26|2.01|2.81|1.23|0.04|7.19|9|0|0|-0.28|-0.08|0|0|656613522|1108077200|4786372800|4229744300|2962888432|2962862000|5099|8.26|-24.75|20537
2020-11-01 15:39:25|pink_usa_0865|SQNXF|48|202006|202006|45|200906|202009|33.17|27.14|1.21|2.37|1.65|2.89|2|3.7|0.19|0|1.64|1.25|1.28|0.76|5.36|14.27|5.7|9|0|0|0.19|0.16|0|0|1142024452|1100558300|188612400|6834989500|7934283846|7949780676|14335|66.51|49.23|6746
2020-11-01 15:39:26|pink_usa_0866|NRILY|49|202006|202006|46|200903|202009|19.86|29.1|1.73|3.66|1.91|3.68|2.35|6.84|0.21|0.43|4.02|9.31|2.07|0.99|9.87|16.68|4.69|8|0|0|0.44|0.37|0|0|1054973979|1097937400|589509100|17942040000|17864066885|17675261315|8755|29.5475|49.53|17149
2020-11-01 15:39:27|pink_usa_0867|NGKSY|48|202006|202006|19|201512|202009|16.54|26.43|1.39|1.62|1.35|1.37|1.26|0.93|0.22|0.47|3.19|0.91|2.82|3.84|6.61|2.59|3.98|3|0|0|-0.07|0.36|0|0|834008517|1097658600|2417341500|4092618700|3421536174|3421591680|241|8.41|-11.57|16430
2020-11-01 15:39:27|pink_usa_0868|CSIOY|48|202006|202006|38|201103|202009|26.15|36.73|0.99|1.48|1.06|1.7|1.77|2.17|0.53|0.32|4.38|3.96|2.3|2.52|4.43|4.38|5.7|7|0|0|0.63|0.98|0|0|1095334341|1094563700|547779100|3488897200|3997520640|3997520640|26780|164.8|7.58|12358
2020-11-01 15:39:28|pink_usa_0869|DCMYY|77|202006|202006|71|200212|202009|251.96|21.68|1.9|2.01|1.96|2.82|2.24|2.42|0.12|0.01|5.32|7.37|2.75|3.02|10.26|11.13|4.47|6|0.01|0.01|0.32|-0.84|0|0|5611574090|1072378900|30462804400|118018580800|118426122724|118724815300|3391955|36.68|43.85|34370
2020-11-01 15:39:29|pink_usa_0870|NTDMF|77|202006|202006|48|200809|202009|510.21|21.75|56.96|1.89|57.31|2.83|50.9|2.42|0.12|0.01|5.2|7.37|2.69|3.13|10.26|11.13|0|0|0|0|-0.07|-0.6|0|0|5611574090|1072378900|30462804400|118406016300|118813558240|119113228000|93782|36.8|41.44|34370
2020-11-01 15:39:30|pink_usa_0871|TOTDY|48|202006|202006|42|201003|202009|33.14|39.59|0.92|1.33|0.95|1.43|1.94|2.54|0.18|0.18|2.3|2.96|1.48|1.82|7.8|5.48|6.37|8|0|0|0.6|0.93|0|0|696684822|1048948700|1924490000|7202878900|7664549075|7664580750|23961|45.25|20.71|33554
2020-11-01 15:39:31|pink_usa_0872|DIFTY|48|202006|202006|27|201312|202009|14.71|7.8|0.66|0.4|0.75|0.43|4.19|2.43|0.36|0.28|6.36|10.06|3.72|6.63|20.29|24.54|5.93|8|0|0|-0.27|0.56|0|0|1972074280|1026940500|1606932600|5946074300|6227478075|6235540675|851530|22.75|-30.02|21916
2020-11-01 15:39:31|pink_usa_0873|DITTF|48|202006|202006|18|201603|202009|13.49|7.46|0.65|0.39|0.75|0.41|3.88|2.32|0.36|0.28|7.91|9.93|2.81|5.92|20.29|24.54|0|0|0|0|0.19|0.51|0|0|1972074280|1026940500|1606932600|5672336900|5953740600|5961448800|4611|87|-33.59|21916
2020-11-01 15:39:32|pink_usa_0874|OJIPY|48|202006|202006|43|200912|202009|21.52|10.48|0.95|0.8|0.34|0.35|0.83|0.74|1.45|0.92|2.88|0.45|2.29|1.39|2.12|3.33|3.41|5|0|0|2.2|-0.37|0|0|650169426|1011168600|9442090600|10755776200|4677816150|4677806700|1433|47.25|-11.83|36810
2020-11-01 15:39:33|pink_usa_0875|CYAGF|47|202006|202006|25|201406|202009|109.66|138.06|1.26|1.52|1.39|1.72|6.31|8.71|0.13|0.49|0.69|0.8|0.78|0.57|13.36|3.73|0|0|0|0|-0.03|-0.32|0|0|458392072|1005648000|123610200|6595086900|6889269900|7380230684|182|54.68|35.18|8423
2020-11-01 15:39:34|pink_usa_0876|SSDOY|47|202006|202006|44|200906|202006|47.88|67.43|1.59|2.76|1.53|2.55|3.34|5.41|0.41|0.65|1.93|-0.7|2.01|0.79|5.15|-0.03|7.63|10|0|0|0.28|0.11|0|0|1140307447|929455800|2964916100|25255010600|23217217500|23218496250|1857710|58.125|-26.88|48130
2020-11-01 15:39:35|pink_usa_0877|JSCPY|48|202006|202006|42|201003|202009|15.79|30.55|0.91|1.27|1.04|1.13|1.23|1.27|0.12|0.32|4.25|2.41|3.22|2.57|7.42|3.12|4.05|5|0|0|0.67|0.2|0|0|1000692584|922206400|2064308900|5229700600|4626008821|4637931824|821|21.545|36.71|9050
2020-11-01 15:39:35|pink_usa_0878|OPHLY|48|202006|202006|32|201209|202009|88.25|25.72|6.24|5.37|6.75|5.7|2.63|2.85|0|0|2.49|2.84|1.79|1.35|7.09|11.43|4.91|7|0|0|0.57|0.3|0|0|1144963339|908005200|1049915300|14571099100|15427318144|15429756628|96436|10.302|71.83|3560
2020-11-01 15:39:36|pink_usa_0879|YAMCY|48|202006|202006|41|201006|202009|75.77|36.32|1.02|2.12|1.18|2.39|1.47|2.76|0.06|0.04|2.4|2.85|1.69|1.27|4.99|7.13|5.64|7|0|0|0.35|1.08|0|0|759641943|890922800|1130103900|7711532600|8469244583|8468960380|178693|48.17|9.3|28267
2020-11-01 15:39:37|pink_usa_0880|YOKEY|48|202006|202006|27|201312|202009|22.03|30.34|1.06|1.08|1.11|1.2|1.81|1.65|0.43|0.14|0|0|1.48|1.92|4.22|4.74|6|8|0|0|0.52|1.05|0|0|673840354|862529700|763715900|3946216800|4381715044|4381715044|4964|32.83|-11.14|20503
2020-11-01 15:39:38|pink_usa_0881|KSANF|48|202006|202006|45|200906|202009|24.67|42.73|1.3|1.91|1.31|1.85|1.76|2.49|0.21|0.45|1.49|1.41|0.94|1.2|6.45|3.95|4.52|6|0|0|-0.05|0.2|0|0|573559267|845400800|1153673500|6719076700|6027965545|6497101555|628|23.45|20.19|16459
2020-11-01 15:39:38|pink_usa_0882|ITTOY|47|202006|202006|27|201312|202009|22.13|30.58|0.99|1.65|1.09|1.81|2.5|3.88|0|0|2.4|1.43|2.11|1.5|10.21|12.65|0|0|0|0|1.71|0.46|0|0|670076529|817983500|511170000|7519969100|8271017200|8271554200|1176|17.9|28.96|14966
2020-11-01 15:39:39|pink_usa_0883|GREZF|49|202009|202009|41|201006|202009|32.01|35.5|2.97|0.26|4.97|1.72|5.26|0.9|0.04|0|1.29|2.25|1.28|2.19|27.82|2.37|6.75|7|0|0|0.18|0.55|0|0|565487645|812578300|18550800|147600400|959781325|972099100|28|4.25|3.66|3010
2020-11-01 15:39:40|pink_usa_0884|SKSUY|48|202006|202006|31|201212|202009|14.33|14.34|0.7|0.79|0.7|0.72|1.45|1.29|0.22|0.22|3.8|1.8|1.91|2.67|7.5|7.58|5.84|7|0|0|0.68|1.72|0|0|785244100|795566400|3179830600|7948971700|7252209800|7295997150|534|80.05|-22.09|27003
2020-11-01 15:39:41|pink_usa_0885|DACHF|48|202006|202006|25|201406|202009|132.06|867.18|1.01|0.76|0.97|0.66|1.17|0.71|0.37|0.31|2.16|2.9|2.09|3.96|5.72|0.08|3.82|5|0|0|-0.1|0.26|0|0|648661365|784590200|1920763100|2760175200|2289588160|2325280800|35|7.6|-8.43|12852
2020-11-01 15:39:41|pink_usa_0886|IHICY|48|202006|202006|28|201309|202009|72.34|30.44|0.59|0.47|0.37|0.17|1.69|0.65|1.35|1.33|0.14|-7.88|1.53|3.32|2.87|0.98|3.09|4|0|0|0.29|-1.16|0|0|901003174|782415400|3681251200|5807784400|2068873224|2069124480|506|3.48|-36.96|28964
2020-11-01 15:39:42|pink_usa_0887|SNPHY|48|202006|202006|37|201106|202009|27.18|37.96|3.53|3.4|3.95|3.71|3.06|2.89|0.01|0|2.63|2.91|1.38|1.21|12.17|7.82|6.23|8|0|0|0.52|0.22|0|0|701394142|770361100|332121100|7436832500|8210623035|8227315800|274027|20.55|19.13|4108
2020-11-01 15:39:43|pink_usa_0888|DSCSY|49|202009|202009|18|201603|202009|23.99|30.36|4.15|6.05|4.67|6.06|3.31|4.01|0.09|0|1.38|1.6|1.49|1.67|10.7|13.01|5.5|8|0|0|1.87|0.62|0|0|491701877|854092500|878617600|7916439700|8768942406|8800201386|34474|48.69|25.64|5204
2020-11-01 15:39:43|pink_usa_0889|KSRYY|48|202006|202006|15|201612|202009|32.92|38.19|2.77|2.32|3.01|2.48|4.84|3.54|0.02|0.04|1.13|1.26|1.2|1.42|9.87|8.39|7.68|10|0|0|0.32|-0.09|0|0|667013315|764385000|624752000|6478601300|7024911951|7024845450|412773|24.63|-29.69|14060
2020-11-01 15:39:44|pink_usa_0890|SOHVY|48|202006|202006|37|201106|202009|14.38|11.51|0.51|0.44|0.49|0.36|0.94|0.66|0.26|0.29|0|0|2.5|3.66|5.87|4.59|4|5|0|0|0.26|0.06|0|0|625147309|748724600|2501210600|3433299700|2817878925|2817868000|532|5.75|-25.13|23635
2020-11-01 15:39:45|pink_usa_0891|JPSWY|48|202006|202006|45|200906|202009|34.47|33.82|0.93|0.53|0.97|0.64|1.77|1.01|0.41|0.43|2.01|1.75|1.39|2.51|4.05|2.08|3.27|4|0|0|0.68|0.85|0|0|537894246|747562900|358859900|1012095300|1219110820|1219110820|138|8.29|-14.71|5979
2020-11-01 15:39:46|pink_usa_0892|MTHRY|48|202006|202006|1|202006|202009|165.87|198.12|27.79|33.3|28.35|33.87|22.95|27.41|0|0|-0.02|-0.02|0|0|24.94|14.2|7.25|8|0|0|0|0|0|0|211691626|744728200|98135300|41785714200|42482801400|42515231330|66284|31.3|0|8646
2020-11-01 15:39:46|pink_usa_0893|HPHTF|47|202006|202006|44|200909|202009|34.22|47.52|3.07|5.17|3.62|5.67|2.49|3.82|0.06|0.04|0|0|1.18|0.79|8.5|7.88|5.02|7|0|0|0.54|-0.2|0|0|735685491|737860000|757962900|6748773500|7406268272|7406268272|1180|47.84|28.46|5035
2020-11-01 15:39:47|pink_usa_0894|THYCY|48|202006|202006|38|201103|202009|14.22|9.7|0.92|0.69|0.4|0.41|1.21|0.81|2.07|0.69|4.54|0.58|1.17|2.05|3.28|4.92|3.52|5|0|0|1.02|1.61|0|0|652997211|736605300|5057339400|5632705900|3266545718|3286990160|1621|6.74|-0.44|14161
2020-11-01 15:39:48|pink_usa_0895|AMDWF|48|202006|202006|10|201803|202009|13.36|12.7|1|0.91|1.18|1.1|0.85|0.76|0.05|0.05|5.55|6.79|3.45|4.19|3.56|5.73|3.93|6|0|0|0.35|0.79|0|0|1022099970|727394900|1459529800|2541432000|3031644032|3031644904|21626|8.72|-12.36|9531
2020-11-01 15:39:48|pink_usa_0896|PORBF|41|202006|202006|26|201403|202009|94.22|39.96|4.84|1.81|5.07|2.21|6.1|2.45|0.01|0|0|0|2.41|4.12|7.11|5.87|7.92|10|0|0|0.8|0.61|0|0|652010518|723119700|399177300|3234755200|3956517912|3956517912|476|17.885|-26.22|6369
2020-11-01 15:39:49|pink_usa_0897|TKYMY|48|202006|202006|20|201509|202009|6.71|8.68|0.83|0.72|0.53|0.57|1.33|1.02|1.24|0.64|4.33|4.46|1.82|2.77|0.12|6.92|3.86|6|0|0|0.62|1.37|0|0|798972928|718008000|1150234700|2056246200|1629447144|1629414300|340|11.73|4.55|6145
2020-11-01 15:39:50|pink_usa_0898|JTTRY|48|202006|202006|17|201603|202006|39.83|83.95|2.06|3.24|1.71|2.08|2.6|2.55|0.7|1.78|-3.33|-2.59|0.89|0.67|3.13|-1.81|6|6|0|0|0.96|0.97|0|0|350629341|713751300|3037121200|5717118000|3588661876|3588653040|96028|22.09|2.27|4484
2020-11-01 15:39:51|pink_usa_0899|SUOPY|45|202006|202006|31|201212|202009|45.25|16.46|2.18|1.92|1.5|1.53|1.74|1.4|0.97|0.48|0|0|1.4|1.88|-0.78|5.48|0|0|0|0|1.53|0.83|0|0|588512912|690051600|1927724300|5127689700|4054195530|4083709740|5102|28.05|2.77|8966
2020-11-01 15:39:51|pink_usa_0900|SUMCF|45|202006|202006|31|201212|202009|44.72|15.85|2.21|1.85|1.51|1.47|1.73|1.34|0.97|0.48|0|0|1.59|1.92|-0.78|5.48|2.36|4|0|0|1.28|0.94|0|0|588512912|690051600|1927724300|4977084700|3903590477|3932006944|68|13.504|-1.84|8966
2020-11-01 15:39:52|pink_usa_0901|NIPMY|49|202006|202006|24|201409|202009|21.07|25.01|0.5|0.51|0.44|0.41|1.35|1.22|0.48|0.43|2.33|0.66|1.69|1.85|4.49|3.36|5.27|6|0|0|-0.02|0.65|0|0|745160685|688378700|2998541800|5652145100|4615009028|4616322840|796|22.42|25.11|30130
2020-11-01 15:39:53|pink_usa_0902|TYTMF|46|202006|202006|12|201709|202009|11.06|14.43|3.86|4.25|0.98|1.03|0.81|0.79|2.35|2.77|-3.6|-5.01|2.68|2.88|1.29|1.56|1.42|2|0|0|0.64|1.51|0|0|457540452|683703800|7584508100|11352697800|2642035669|2744419470|1422|13.13|7.36|10836
2020-11-01 15:39:54|pink_usa_0903|CCOEY|48|202006|202006|30|201303|202009|24.61|34.77|2.01|6.73|2.29|7.32|2.43|6.06|0.23|0.06|2.54|1.23|1.47|0.75|9.22|17.48|5.23|8|0|0|-0.02|-0.2|0|0|337207502|647373600|191967600|5323590500|5909763040|5909680000|64338|27.68|115.08|3600
2020-11-01 15:39:54|pink_usa_0904|UHOIF|48|202006|202006|4|201909|202009|19.94|25.34|0.83|0.84|1.13|1.15|0.85|0.83|0.09|0.12|2.95|2.28|2.47|1.91|4.48|2.89|4.09|5|0|0|0|0|0|0|598836639|628200000|411556900|1121588700|1527281088|1523385440|16244|12.64|-11.61|6091
2020-11-01 15:39:55|pink_usa_0905|TYOYY|48|202006|202006|41|201006|202009|25.2|25.01|0.88|1.43|0.83|1.42|1.23|1.8|0.41|0.31|0.92|0.17|0.83|0.84|2.19|5.73|3.91|6|0|0|0.94|0.42|0|0|432449589|545613600|1393152000|3637538200|3576829800|3585995400|1288|114|35.88|21723
2020-11-01 15:39:56|pink_usa_0906|CLBEY|39|202006|202006|10|201803|202009|24.99|26.96|1.63|1.64|1.81|1.81|3.06|2.89|0.01|0.04|1.59|1.4|1.56|1.44|11.89|10.3|7.61|9|0|0|0.07|0.55|0|0|393796408|535808400|688248600|3914157200|4325732708|4325732708|34142|8.09|3.36|7195
2020-11-01 15:39:56|pink_usa_0907|CBCFF|39|202006|202006|34|201203|202009|27.73|27.12|1.7|1.65|1.86|1.82|3.54|2.91|0.01|0.04|1.38|1.41|1.09|1.43|11.89|10.3|0|0|0|0|-0.38|1.03|0|0|393796408|535808400|688248600|3939555500|4351131015|4351131015|108|32.55|3.5|7195
2020-11-01 15:39:57|pink_usa_0908|SWPIF|48|202006|202006|21|201506|202009|14.44|13.2|1.89|1.58|1.67|1.35|1.51|1.14|0.44|0.36|-8.94|-10.33|1.83|2.39|9.46|5.95|4.64|5|0|0|-0.21|-0.3|0|0|284500402|533085300|742869400|2621937900|2235091520|2237113100|3574|51.05|-6.95|3432
2020-11-01 15:39:58|pink_usa_0909|TOKUY|48|202006|202006|31|201212|202009|27.79|146.03|1.8|1.88|0.87|0.76|1.63|1.13|1.97|1.67|0.55|-2.34|1.11|1.67|2.95|0.3|2.77|3|0|0|0.2|0.56|0|0|370304407|511820600|17411732800|18980565000|7694507594|7695247730|1693|12.739|-28.91|45420
2020-11-01 15:39:59|pink_usa_0910|FJTCY|48|202006|202006|24|201409|202009|13.03|19.62|0.49|0.89|0.66|1.06|1.21|1.77|0.07|0.03|0|0|2.76|2.18|7.75|7.93|4.09|6|0|0|0.2|-0.1|0|0|373839176|508084400|313217100|1352166400|1724614140|1724592870|21921|21.27|70.02|10515
2020-11-01 15:39:59|pink_usa_0911|ASCCY|47|202006|202006|23|201409|202006|35.11|90.49|0.89|0.87|0.93|0.81|2|1.94|0.31|0.6|1.37|-1.4|1.55|2.02|5.72|-2.25|7.05|9|0|0|0.76|1.35|0|0|449044509|505073100|312575800|2795404400|2520329880|2523330000|13203|13.8|-20.67|10853
2020-11-01 15:40:00|pink_usa_0912|UBEOY|48|202006|202006|11|201712|202009|10.26|10.88|0.64|0.55|0.43|0.29|0.82|0.56|1.02|0.6|6.87|2.5|4.06|4.9|3.7|3.16|3.36|4|0|0|1.25|0.14|0|0|369337617|503465300|3092652900|3236626200|1712661104|1713091380|28|8.47|-17.04|10890
2020-11-01 15:40:01|pink_usa_0913|MDNDF|46|202006|202006|42|201003|202009|38.41|41.84|1.72|2.23|1.65|2.41|3.34|4.16|0.07|0|0.79|0.61|0.88|0.63|3.88|10.34|4.16|7|0|0|-0.08|0.34|0|0|373252700|494394300|802592700|5859049700|6348797025|6348797025|2013|47.75|1.88|15673
2020-11-01 15:40:02|pink_usa_0914|SSMXY|48|202006|202006|36|201109|202009|40.51|66.37|4.8|7.19|4.98|7.38|6.27|7.83|0.01|0|0|0|0.77|0.69|15.65|12.01|7.16|8|0|0|0.24|-0.07|0|0|359748617|460898800|886638300|19589688200|20042632622|20064468320|1070790|47.98|39.38|9112
2020-11-01 15:40:03|pink_usa_0915|NPKYY|46|202006|202006|33|201206|202009|14.53|15.45|1.19|0.94|1.33|1.04|1.14|0.83|0.12|0.15|1.89|0.91|2.35|2.92|7.12|4.74|4.6|5|0|0|0.13|-0.25|0|0|432770480|458965600|809423800|1465605700|1620834111|1620825570|47|9.49|-16.02|6579
2020-11-01 15:40:04|pink_usa_0916|AIFLY|48|202006|202006|34|201203|202009|19.59|26.5|3.83|4.33|1.22|1.06|1.07|1.02|3.58|3.5|13.24|-9.21|0|0|-1.99|0.87|2.95|4|0|0|0.4|0.7|0|0|729064970|453584400|179643700|5157166600|1257627280|1257627280|35|1.3|20.37|3063
2020-11-01 15:40:05|pink_usa_0917|MSUXF|48|202006|202006|34|201203|202009|33|57.08|2|2.69|2|2.85|3.46|4.06|0.03|0|0.77|0.54|0.84|0.43|10.61|7.29|6.95|9|0|0|0.51|-0.12|0|0|459210436|449067500|420033000|7576590600|8020499875|8042009425|822|28.25|18.71|13536
2020-11-01 15:40:06|pink_usa_0918|YMDAF|48|202006|202006|45|200906|202009|50.61|14.38|1.24|0.41|1.11|0.31|5.12|0.78|0.56|0.39|3.95|6.19|1.72|1.72|4.52|4.08|6.23|8|0|0|0.36|1.28|0|0|688073563|443435300|3917699800|6270229200|4427970896|4591824000|1698|5.42|17.32|29481
2020-11-01 15:40:06|pink_usa_0919|NPPNY|48|202006|202006|16|201609|202009|37.74|32.12|4.33|4.47|4.71|4.87|3.9|3.8|0|0|0.89|0.97|0.9|1.01|7.6|12.43|5.68|8|0|0|-0.29|-0.39|0|0|254278980|428760100|193603300|4846304100|5272508303|5272392840|3751|19.57|-2.54|2026
2020-11-01 15:40:07|pink_usa_0920|KSPHF|48|202006|202006|13|201706|202009|26.79|45|1.26|1.12|1.95|1.81|0.74|0.53|0.02|0.01|5.9|7.28|1.37|2.14|4.12|1.29|4.55|4|0|0|0.45|0.58|0|0|497086470|423936500|226848000|652668200|1055786120|1055781600|75|22.6|-5.04|2057
2020-11-01 15:40:08|pink_usa_0921|YORUY|48|202006|202006|11|201712|202009|9.91|9.88|0.93|0.83|0.57|0.45|0.89|0.67|0.83|0.67|4.46|3.27|3.09|4.02|5.35|4|0|0|0|0|0.21|-0.05|0|0|304812957|417244800|2969674600|4505466800|2423294847|2424108910|550|15.1032|-26.15|27428
2020-11-01 15:40:09|pink_usa_0922|KTWIF|48|202006|202006|45|200906|202009|21.73|26.6|1.2|1.48|1.5|1.54|1.44|1.7|0.02|0.12|3.25|2.37|1.77|1.74|6.72|5.51|4.43|6|0|0|0.52|1.02|0|0|635931748|410506700|1156210800|3580329800|3712509066|3712505760|811|33.06|20.88|7559
2020-11-01 15:40:09|pink_usa_0923|IIJIY|85|202006|202006|65|200406|202009|23.22|51.85|0.8|1.03|1.18|1.1|2.12|2.82|0.23|0.35|0.14|1.4|1.04|0.54|1.58|4.03|2.94|5|0.2|0|1.32|-0.3|0|0|147245255|383852100|631622300|1957657800|2074479071|2084473312|39667|23.007|105.42|3636
2020-11-01 15:40:10|pink_usa_0924|JPRRF|0||202006|16|201609|202009|28.23|20.36|17.34|13.71|12.29|8.92|1.59|1.15|0.86|0.73|0|0|3.61|4.88|2.87|3.3|0|0|0|0|-0.35|-0.18|0|0|230547592|372693700|3901827800|4103047500|2737577400|0|667|2857|-28.58|
2020-11-01 15:40:11|pink_usa_0925|MMSMY|48|202006|202006|23|201412|202009|23|14.48|0.83|0.88|0.38|0.33|1.07|0.85|1.34|1.61|0|0|2.1|2.73|1.53|2.47|3.2|4|0|0|1.55|0.74|0|0|224092552|369101900|1969361400|3666698300|1359137556|1359122800|1064|4.76|5|13514
2020-11-01 15:40:12|pink_usa_0926|JVCZY|47|202006|202006|21|201503|202006|18.01|42.16|0.26|0.24|0.14|0.1|0.79|0.48|1.56|1.41|-13.45|-18.5|1.73|3.17|-1.35|-2.63|5.66|7|0|0|1.5|0.29|0|0|490525946|362837800|492080100|598607900|236485758|236485181|74|5.77|-51.14|19173
2020-11-01 15:40:13|pink_usa_0927|TSSJF|48|202006|202006|10|201803|202009|78.92|137.29|-0.31|-0.5|1.87|1.77|0.48|0.44|0|0|1.58|1.66|1.57|1.65|1.31|0.35|3.18|3|0|0|0.24|0|0|0|377234296|354501000|78729500|-79776300|274724710|278241600|113|16.9|3.05|982
2020-11-01 15:40:13|pink_usa_0928|NHNKY|48|202006|202006|28|201309|202009|24.79|27.22|1.3|1.37|1.47|1.68|2.44|2.54|0.01|0|1.81|0.92|1.17|0.96|10.79|9.59|7.23|9|0|0|-0.19|-1.2|0|0|259238948|342660500|187023200|2533749100|2873156692|2873129700|5354|16.87|7.69|5951
2020-11-01 15:40:14|pink_usa_0929|MAURY|48|202006|202006|42|201003|202009|22.84|21.02|2.23|3.74|1.15|1.9|1.09|1.53|1.22|1.62|-2.26|2.52|2.39|2.39|1.78|2.74|4.3|6|0|0|0.81|0.8|0|0|342118882|339351800|1621096700|8191542900|4131719240|4131699970|237070|38.54|-15.8|6583
2020-11-01 15:40:15|pink_usa_0930|FUAIY|48|202006|202006|42|200909|202003|32.37|46.68|-0.02|-0.21|0.23|0.17|0.47|0.3|0.06|0.02|4|-1.54|3.39|0|-7.5|-1.75|3.32|4|0|0|1|1.62|0|0|557971480|333282800|75169900|-177334700|145009150|145001500|57|0.85|-19.81|2166
2020-11-01 15:40:16|pink_usa_0931|KIKOY|48|202006|202006|28|201309|202009|37.27|43.01|1.97|2.38|1.8|2.39|3.31|3.95|0.35|0.09|1.07|0.76|0.86|0.74|5.77|8.61|6.36|9|0|0|0.68|1.78|0|0|298507767|312826700|1380075400|10129322900|10173766824|10182300960|972|26.52|13.82|8151
2020-11-01 15:40:16|pink_usa_0932|TOPCF|46|202006|202006|39|201009|202006|40.43|93.7|1.59|1.08|1.12|0.8|2.88|1.73|1.1|1.07|0|0|0.95|2.42|2.84|-1.01|6.37|9|0|0|0.47|1.32|0|0|161044933|273903500|197200100|1307255900|967225656|967224736|34498|9.1975|-33.9|4939
2020-11-01 15:40:17|pink_usa_0933|AKBIF|48|202006|202006|30|201303|202009|56.95|0.76|0.51|0.28|0.19|0.13|1.51|0.53|3.09|1.1|-8.18|-26.82|1.19|0|-1.06|29.98|2.77|4|0|0|0.14|-0.23|0|0|233305978|257908500|498809000|455465100|216367686|216365580|162|1.62|-10.5|892
2020-11-01 15:40:18|pink_usa_0934|SRTTY|48|202006|202006|7|201812|202009|38.75|45.11|5.57|7.1|5.58|7.16|24.1|25.64|0.19|0.55|0.84|1.23|1.04|0.97|46.07|40.07|7.93|10|0|0|0.52|0.99|0|0|141909809|256783900|97075800|8599479200|8670383112|8670383112|15465|5.68|21.89|4163
2020-11-01 15:40:19|pink_usa_0935|SATLF|48|202006|202006|20|201509|202009|44.54|44.41|8.38|6.99|8.26|7.05|28.95|25.25|0.19|0.55|0.92|1.3|1.06|1.11|46.07|40.07|0|0|0|0|0.78|1.62|0|0|141909809|256783900|97075800|8465149900|8536053792|8536053792|48|27.96|21.51|4163
2020-11-01 15:40:19|pink_usa_0936|NCHEY|47|202006|202006|7|201812|202009|20.22|18.27|0.82|0.77|0.69|0.65|2.22|2.01|0.58|0.49|0|0|0|0|5.51|7.4|4.93|6|0|0|0.08|-0.04|0|0|133773859|244915500|1535443200|4123402300|3463870800|3463850000|43|13|-12.52|18746
2020-11-01 15:40:20|pink_usa_0937|YASKY|45|202006|202006|31|201209|202006|30.12|67.64|1.57|2.62|1.54|2.64|3.24|4.33|0.35|0.29|1.21|1.75|1.05|1.34|8.29|4.99|5.43|6|0|0|1.33|1.17|0|0|275495056|450432000|862206100|9630550100|0|0|0||0|15179
2020-11-01 15:40:21|pink_usa_0938|RYBIF|47|202006|202006|14|201612|202006|5.89|17.65|0.37|0.55|0.13|0.22|0.27|0.36|0.78|0.67|7.67|-2.69|3.54|5.47|3.12|-0.22|3|3|0|0|-2.96|-1.06|0|0|228499757|233539600|1129444100|949677800|382279071|382279071|394|11.81|-15.64|7683
2020-11-01 15:40:22|pink_usa_0939|TCCPY|27|202006|202006|10|201803|202009|23.67|22.67|1.64|1.48|1.67|1.55|5.49|5.03|0.54|0.16|3.17|3.59|2.25|2.24|18.5|19.4|6.64|8|0|0|1.93|1.21|0|0|133062275|233019200|77837200|2106005400|2255964078|2256063341|314286|12.565|4.53|25024
2020-11-01 15:40:22|pink_usa_0940|TXHPF|27|202006|202006|19|201512|202009|21.55|18.89|1.61|1.18|1.6|1.29|5.59|4.2|0.54|0.16|1.13|3.54|2.28|2.65|18.5|19.4|0|0|0|0|0.85|1.83|0|0|133062275|233019200|77837200|1730579900|1880538619|1880622411|1987|52.37|-8.64|25024
2020-11-01 15:40:23|pink_usa_0941|KKKUF|48|202006|202006|29|201306|202009|35.75|37.91|10.45|9.89|11.1|10.38|15.35|14.33|0|0.02|2.3|2.77|1.2|1.44|41.82|35.51|6.93|8|0|0|0.28|0.07|0|0|205312513|224905500|104204300|5148544100|5362947365|5369027435|4666|26.05|2.2|1326
2020-11-01 15:40:23|pink_usa_0942|SKSJF|48|202006|202006|8|201809|202009|30.09|35.91|0.14|0.14|0.31|0.35|0.64|0.65|0.09|0.09|3.22|3.18|3.05|3.14|3.11|1.73|2.89|4|0|0|-0.04|-0.13|0|0|200503763|217386700|8866500|122417500|310255254|310244360|84|8.38|7.02|740
2020-11-01 15:40:24|pink_usa_0943|WACMY|48|202006|202006|28|201309|202009|24.61|21.03|0.89|1.11|12.2|1.26|2.97|4.14|0.22|0.3|1.67|2.14|2.13|0.96|9.38|15.13|7.2|9|0|0|-0.08|0.06|0|0|142874396|207515900|46933500|953234300|1081751166|1081751166|623|6.66|104.29|1154
2020-11-01 15:40:25|pink_usa_0944|NNCHY|49|202006|202006|26|201403|202009|23.83|27.92|3.17|4.06|2.95|4.11|3.6|4.58|0.2|0.08|3.32|4.18|1.53|1.54|11.43|15.76|5.6|8|0|0|0.39|0.53|0|0|236063509|154587100|472590600|7780937500|7792713000|7844175000|2587|54|32.42|2964
2020-11-01 15:40:26|pink_usa_0945|NXCLF|45|202006|202006|24|201409|202009|40.69|30.27|3.15|1.96|3.14|2.17|5.02|2.26|0.09|0.26|0.69|0.68|0.41|0|11.29|7.03|8|10|0|0|-0.91|1.1|0|0|67077524|143868800|61095400|666785900|724798800|735934100|536|5.5|-17.54|1558
2020-11-01 15:40:26|pink_usa_0946|SOLTF|48|202006|202006|23|201406|202003|159.78|76.51|62.32|14.08|75.32|14.58|17.63|2.68|0.15|0|0|0|0|0|-2.41|-2.36|3|3|0|0|0.15|0.45|0|0|84460956|142774400|33495600|878102000|1020876381|968071622|2310|12.67|-43.17|163
2020-11-01 15:40:27|pink_usa_0947|MONOY|46|202006|202006|28|201309|202009|72.83|110.63|5.72|9.24|5.79|9.4|24.12|32.27|0.24|0.04|0.37|0.4|0.4|0.3|27.37|30.96|7.63|10|0|0|0.91|-0.06|0|0|45802565|100412400|129391100|12413459200|12497295798|12499615089|311878|50.31|87.61|2222
2020-11-01 15:40:28|pink_usa_0948|SFBTF|48|202006|202006|18|201603|202009|38.12|33.45|0.77|0.9|0.91|1.04|3.4|3.74|0.04|0|0.89|0.01|0.72|0|9.24|11.04|5.02|8|0|0|-0.07|1.14|0|0|57995904|86415600|15539600|498975600|575463436|577438404|1903|28.54|47.57|1386
2020-11-01 15:40:29|pink_usa_0949|ASNXF|30|202006|202006|14|201703|202009|16.71|16.11|1.17|0.96|1.7|1.56|1.9|1.58|0.11|0.06|0|0|2.81|3.54|12.54|9.4|8.07|9|0|0|-0.36|0.05|0|0|59227657|83412700|42071200|120728900|196725104|196725104|213|15.94|-13.23|962
2020-11-01 15:40:29|pink_usa_0950|SVNDY|46|202006|202006|42|200912|202006|24.21|17.04|0.55|0.45|0.55|0.5|1.5|1.15|0.44|0.45|1.76|2.11|2.22|2.83|4.83|4.7|6.44|8|0|0|0.31|0.26|0|0|10609536130|15115979100|20643741500|25841605500|0|0|0||0|138808
2020-11-01 15:40:30|pink_usa_0951|RYKKY|45|202003|202003|26|201312|202006|25.65|35.47|1.73|1.07|1.8|1.1|3.95|2.28|0.05|0.39|1.13|-1.23|1.32|2.16|13.88|5.62|7.75|8|0|0|0.35|1.57|0|0|333595043|703306300|747589900|4127210400|0|0|0||0|20440
2020-11-01 15:40:31|pink_usa_0952|SKHSY|46|202006|202006|39|201012|202009|13.1|9.91|0.64|0.55|0.54|0.52|0.99|0.92|0.43|0.45|2.51|5.33|3.05|4.87|5.36|6.58|3.81|5|0|0|0.45|0.84|0|0|2075791900|5206852500|4919767200|11935753700|11289575880|11296172710|770452|16.55|-22.7|27397
2020-11-01 15:40:32|pink_usa_0953|FYRTY|46|202006|202006|42|200912|202006|24.79|41.27|1.13|2.15|1.36|2.57|1.82|1.97|0.2|0.3|2.79|2.09|2.07|1.69|7.19|-0.38|6.29|6|0|0|-0.03|0.72|0|0|1949064912|2133211000|7399662300|10819618700|0|0|0||0|19502
2020-11-01 15:40:32|pink_usa_0954|FRCOY|47|202003|202003|44|200906|202006|38.01|70.32|2.01|2.75|2.34|3.29|5.44|6.8|0.03|0|0|0|0.62|0.74|15.96|9.24|7.36|8|0|0|0.76|1.33|0|0|5170553536|10288011600|4693043800|51208734700|0|0|0||0|137281
2020-11-01 15:40:33|pink_usa_0955|PKCOY|47|202006|202006|24|201406|202006|36.66|62.92|1.98|1.31|1.8|0.8|5.39|3.35|0.99|2.49|1.05|1.19|2.68|4.83|9.51|-3.55|5.3|4|0|0|0.61|1.48|0|0|175759863|409990900|1519417500|3180627400|2059327706|2059327706|5476|13.33|-36.53|11483
2020-11-01 15:40:34|pink_usa_0956|HYMTF|38|202006|202006|35|201112|202009|5.81|18.35|0.71|0.88|0.26|0.21|0.41|0.32|1.03|1.29|-7.67|-12.71|3.43|0|5.08|1.21|2.7|3|0|0|1.12|1.77|0|0|21601605621|23268582200|46375158300|75332027700|18686567480|18686589020|46446|35.9|2.82|
2020-11-01 15:40:34|pink_usa_0957|IONI|22|202006|202006|7|201812|202009|31.66|16.18|18.15|0.99|14.85|0.91|11.2|1.24|-2.59|0.12|2.34|1.1|0|0|-41.35|6.32|5.29|8|0|0|-4.42|4.63|0|0|880016|1697100|151600|7281600|7706666|7706666|14221|0.22|163.32|120
2020-11-01 15:40:35|pink_usa_0958|MICCF|110|202006|202006|36|201106|202006|52.85|192.07|2.28|1.86|1.55|0.75|2.72|1.54|-0.34|2.83|3.34|1.49|4.27|8.23|9.4|-1.8|0|0|0|0|1.23|0.66|0|0|692756908|1423000000|3506000000|8000312800|3244312823|3243443834|3356|32.066|-37.22|22000
2020-11-01 15:40:36|pink_usa_0959|TNRSF|70|202006|202006|46|200809|202003|46.98|9.83|2.38|0.81|2.42|0.88|1.67|0.51|0.23|0.06|0|0|2.61|8.42|12.13|-3.55|0|0|0|0|0.84|1.58|0|0|1528180114|1356174000|6633372000|5282686200|5751340157|5751340157|51147|4.8718|-56.52|23200
2020-11-01 15:40:37|pink_usa_0960|ERFSF|12|201112|202006|31|201212|202009|50.9|59.03|2.89|3.42|2.56|2.89|4.47|3.95|1.24|0.93|0|0|0.31|0|5.65|3.61|0|0|0|0|0.2|0.99|0|0|420046931|692121900|1762920200|18196170200|15236488589|12613048140|65968|799.61|64.26|43476
2020-11-01 15:40:38|pink_usa_0961|RGLXY|28|201812|202006|29|201306|202009|10.55|11.61|1.65|1.03|1.51|0.86|3.43|1.54|0.13|0.27|0|0|6.51|0|13.19|9.59|0|0|0|0|0.93|0.17|0|0|546691509|575831000|752404200|6971732500|5835815800|5834429940|2036|3.8|-29.5|10747
2020-11-01 15:40:38|pink_usa_0962|BMRRY|0||202003|18|201603|202009|25.38|55.8|1.4|1.42|1.23|1.34|4.08|5.96|0.69|0.89|1.8|7.1|1.94|1.63|9.7|5.38|0|0|0|0|1.32|1.66|0|0|128738162|529689600|1730335400|6826704900|6399688814|0|124990|25.58|25.58|34107
2020-11-01 15:40:39|pink_usa_0963|SGBAF|44|202006|202006|29|201306|202009|18.66|17.86|7.81|3.66|5.19|1.91|3.61|0.6|1.33|0.62|-2.06|-21.84|5.46|0|7.3|2.06|0|0|0|0|0.45|1.86|0|0|652088996|412529000|6818874200|8004559900|4048404806|4116120979|26836|7.1194|-60.92|2100
2020-11-01 15:40:40|pink_usa_0964|APEMY|14|202006|202006|11|201712|202009|11.45|17|0.56|0.55|0.57|0.52|0.89|0.93|0.14|0.18|7.92|7.66|3.64|7.11|8.24|4.23|0|0|0|0|2.18|1.67|0|0|250992642|295788200|1675758300|2325251100|2197498361|2207489200|1459|27.47|3.62|9500
2020-11-01 15:40:40|pink_usa_0965|LCCTF|0||202003|40|201009|202009|24.1|19.84|2.3|1.63|2.42|1.39|3.56|2.09|0.18|0.43|0.36|-4.22|1.53|0|13.41|7.12|0|0|0|0|0.04|1.09|0|0|356892038|183465200|672744900|2958142900|2532890076|0|29|1.7328|-15.68|9347
2020-11-01 15:40:41|pink_usa_0966|MLYNF|35|202006|202006|32|201209|202009|12.02|11.03|2.4|2.56|3.37|2.55|1.5|1.02|0.78|0.82|2.23|7.66|7.04|0|6.81|5.13|0|0|0|0|1.2|0.68|136526967411|145607724600|20591746423|16196620600|881153900|19652654200|19559969706|19559969880|580|1.74|-16.83|43000
2020-11-01 15:40:42|pink_usa_0967|MLYBY|35|202006|202006|32|201209|202009|12.51|12.58|2.5|2.47|3.5|2.9|1.55|1.17|0.78|0.82|2.07|8.53|6.04|11.3|6.81|5.13|0|0|0|0|0.2|0.74|136526967411|145607724600|20591746423|16196620600|881153900|22406787700|22314103173|22314103570|9516|3.97|-17.97|43000
2020-11-01 15:40:42|pink_usa_0968|GEBHY|37|202006|202006|33|201203|202006|18.07|12.09|2.41|2.42|1.5|0.77|1|0.37|0.62|1.14|-1.62|-5.47|2.77|8.78|2.64|-0.06|1.97|1|0|0|0.95|0.9|0|0|6995272234|8016157800|11897550100|9234440700|2918736608|2919299044|32557|3.79|-43.43|55000
2020-11-01 15:40:43|pink_usa_0969|TNABY|34|202006|202006|32|201209|202009|12.64|18.62|2|2.14|1.54|1.27|1.38|1.12|0.68|0.86|1.45|7.21|2.91|3.9|7.55|3.08|0|0|0|0|0.31|0.26|0|0|3471518362|2521304500|34053762100|23127201300|14304419905|14266245725|8525|10.03|-16.98|36307
2020-11-01 15:40:44|pink_usa_0970|GMALY|34|202006|202006|8|201806|202006|17.75|24.18|2.23|2.21|2.04|1.59|1.03|0.7|0.28|0.69|4.54|5.17|5.62|5.44|6.4|-2.07|0|0|0|0|-0.73|-0.22|0|0|1403859765|1514408800|4022387600|3771701700|2715754044|2715814094|40|12.01|-24.94|20000
2020-11-01 15:40:44|pink_usa_0971|AXXTF|36|202006|202006|23|201412|202009|41.15|33.08|2.59|1.87|1.81|1.13|2.06|1.73|0.82|1.1|1.63|3.06|2.83|2.36|2.99|2.05|5.33|7|0|0|0.29|0.26|0|0|1655158466|1333894200|8109446900|10775137800|6510352455|6514031320|229|0.71|-28.28|12976
2020-11-01 15:40:45|pink_usa_0972|IHHHF|34|202006|202006|21|201503|202006|181.12|874.35|4.87|4.02|4.52|3.31|2.12|1.96|0.3|0.4|-0.13|0.64|0.48|0|2.45|-0.42|4.32|6|0|0|-0.08|-0.16|0|0|922332618|624209000|4126303100|13114589300|10795979985|10797380340|323|1.23|-8.07|24000
2020-11-01 15:40:46|pink_usa_0973|SMEBF|36|202006|202006|33|201206|202009|16.03|20.68|1.24|0.49|1.02|0.46|1.73|1.15|0.35|0.17|-10.98|-11.01|3.2|0|6.67|4.49|0|0|0|0|0.46|1.31|0|0|891563700|395101800|1960348600|4299501200|4012854202|4012590000|179|0.59|22.92|20920
2020-11-01 15:40:46|pink_usa_0974|LYSCF|0||202006|10|201712|202006|71.5|19.98|5.05|5.1|2.6|4.69|3.05|3.41|1.18|0.36|-15.67|0.03|0|0|-14.39|8.89|0|0|0|0|2.56|2.16|0|0|75705157|69901400|468552600|1283185900|1188803164|0|143745|1.677|-5.06|25
2020-11-01 15:40:47|pink_usa_0975|RSSV|31|202006|202006|6|201812|202006|59.19|9.2|1.19|0.33|0.65|0.04|86.67|0.62|0.18|0.04|-9.45|-24.23|0|0|-2.58|-59.54|1.53|2|0|0|0.26|-3.59|0|0|122850|74900|535900|4450500|3632570|1015098|38078|0.044|-98.98|20
2020-11-01 15:40:48|pink_usa_0976|TGLVY|38|202003|202003|33|201203|202006|40.95|203.96|7.85|40.55|4.93|26.36|12.5|47.02|0.33|0.32|1.92|1.1|2.16|0.53|13.5|11.8|0|0|0|0|0.53|1.09|0|0|130027963|413626300|661845600|50412701600|0|0|0||0|19000
2020-11-01 15:40:48|pink_usa_0977|BMEXF|37|202006|202006|8|201809|202009|10.67|4.44|4.28|2.74|3.17|1.22|1.65|0.66|0.88|1.41|1.99|3.93|4.73|12.9|9.23|6.62|0|0|0|0|1.15|1.9|31923627009|34244705900|5002742447|3714302200|441642000|9423105100|4199792135|4221812875|202|0.6188|-70.41|20062
2020-11-01 15:40:49|pink_usa_0978|GMBXF|46|202006|202006|43|200912|202009|14.6|11.37|3.18|2.6|2.58|1.8|2.53|1.45|0.67|0.69|3.49|4.82|2.96|4.57|11.29|6.92|3.73|4|0|0|1.44|2.02|0|0|2664276047|3571523000|16967966000|25627722100|18339576092|18376142375|17516|2.39|-3.88|29553
2020-11-01 15:40:50|pink_usa_0979|CXMSF|87|202009|202009|48|200809|202009|15.2|1.27|1.25|1.31|0.68|0.33|0.92|0.82|0.59|1.35|0|0|0|0|4.74|-0.25|0|0|0|0|1.35|2.02|0|0|767793870|3453181000|11106000000|3996162500|6042852520|6222222240|58051|0.4|0|40856
2020-11-01 15:40:51|pink_usa_0980|GRPFF|107|202009|202009|46|200809|202003|30.86|22.36|3.08|1.8|2.4|0.78|2.9|1.13|1.01|2.31|0.68|-2.35|1.01|0|7.18|-2.19|0|0|0|0|0.83|0.04|0|0|1918077473|2008181600|3905300300|2165907300|3525008500|3525008500|250|1.25|-20.38|42875
2020-11-01 15:40:52|pink_usa_0981|WMMVY|51|202009|202009|47|200812|202009|25.12|26.43|1.43|1.2|1.44|1.25|5.2|5.6|0|0|2.94|2.86|1.53|2.23|21.41|20.56|6.44|9|0|0|0.87|0.65|0|0|1435122929|1712597900|8381235600|40090000800|41802598782|41429905650|4917731|23.94|-19.55|229233
2020-11-01 15:40:53|pink_usa_0982|GPFOY|45|202006|202006|43|200912|202009|17.8|10.85|7.07|3.79|5.62|2.51|2.11|0.88|0.8|0.69|2.51|3.67|1.65|0|7.57|4.73|0|0|0|0|0.61|1.49|7036751327|7437059800|1444372276|1449548300|307603300|8823253700|5776207033|5853650584|47|4.39|-38.26|11827
2020-11-01 15:40:53|pink_usa_0983|ALFFF|47|202009|202009|43|200912|202009|45|9.18|0.81|0.58|0.46|0.17|1.97|0.88|1.68|1.72|0|0|3.05|0|3.6|2.79|4.2|5|0|0|0.42|3.26|0|0|1178544664|1393941400|4184905600|8756701700|3055176537|3055176537|34535|0.6215|-28.81|80049
2020-11-01 15:40:54|pink_usa_0984|EMBVF|47|202009|202009|42|201003|202009|19.93|4.89|2.13|1.25|1.82|0.93|2.7|1.32|0.45|0.46|3.12|0.74|3.61|1.57|7.89|4.95|6.1|7|0|0|0.31|0.77|0|0|633751943|1471970500|3484662600|10191486800|7537893792|7538563890|1232|4.29|-21.23|62644
2020-11-01 15:40:55|pink_usa_0985|PUODY|46|202006|202006|43|200912|202009|20.45|14.61|6.35|4.98|7.01|5.36|4.06|1.51|0.1|0.37|-1.99|-6.84|2.05|0|19.87|6.72|3.2|3|0|0|0.67|0.81|0|0|595269814|1267538600|43152800|2688344700|2943424998|2331235906|2531|137.0501|-23.92|2928
2020-11-01 15:40:56|pink_usa_0986|MXCHY|45|202006|202006|42|201003|202009|89.63|14.16|1.15|1.16|0.78|0.47|1.64|1.43|0.89|1.83|-1.95|14.31|2.9|7.23|6.37|2.96|0|0|0|0|0.95|-0.66|0|0|787804048|1238000000|3540000000|6971461100|3297461133|3297461133|42|3.27|-3.86|22123
2020-11-01 15:40:56|pink_usa_0987|KCDMY|61|202009|202009|50|200803|202009|22.49|17.09|3.33|2.46|3.05|2.21|18.84|21.01|3.65|7.16|5.75|8.1|4.66|4.59|20.31|19.19|5.43|8|0|0|0.8|0.57|0|0|409654841|1021831600|790946200|5480486600|4852441523|4818924825|176578|7.865|-22.28|8956
2020-11-01 15:40:57|pink_usa_0988|FBASF|39|202009|202009|27|201312|202009|10|8.93|14.88|8.82|9.54|3.18|0.93|0.42|0.43|0.9|-2.72|-10.32|2.35|3.13|6.4|1.78|1.69|2|0|0|0.6|1.42|0|0|556782987|808935500|2295140800|8849266400|3022084104|3063991476|37145|0.78|-46.62|947
2020-11-01 15:40:58|pink_usa_0989|BMBOY|47|202009|202009|17|201606|202009|34.47|22.1|0.85|0.56|0.71|0.54|2.68|2.05|0.82|1.09|-1.04|14.37|1.09|1.15|5.01|5.24|0|0|0|0|0.36|0.51|0|0|421333575|573435300|5587363100|12091279400|8143830433|8144438707|372|7.19|-0.83|135739
2020-11-01 15:40:59|pink_usa_0990|GRBMF|47|202009|202009|43|200912|202009|44.47|21.14|1.49|0.49|1.29|0.51|4.28|1.96|0.82|1.09|0.52|13.82|0.85|0|5.01|5.24|7.44|9|0|0|0.88|0.66|0|0|421333575|573435300|5587363100|11740154600|7792705616|7793287320|727|1.72|-6.52|135739
2020-11-01 15:41:00|pink_usa_0991|GPOVY|47|202009|202009|43|200912|202009|19.24|18.26|1.88|1.57|1.73|1.42|2.63|1.41|0.23|0.29|1.37|-2.74|2.98|1.9|11.11|6|0|0|0|0|0.96|0.3|0|0|525883402|557883600|2543405000|6919029700|5900490759|6393042000|62|5.19|-7.82|51087
2020-11-01 15:41:00|pink_usa_0992|IENVF|35|202009|202009|29|201306|202009|24.38|9.87|7.95|5.6|6.57|3.64|1.83|0.9|0.35|0.73|0.54|3.72|2.6|4.7|7.66|5.56|2.38|3|0|0|0.45|1|0|0|176326625|417526000|5065162000|7764915600|4503880584|4609126530|2070|3.06|-30.55|1300
2020-11-01 15:41:01|pink_usa_0993|BCCLF|21|202009|202009|15|201612|202009|31.5|26.39|3.38|4.64|3.79|4.27|2.16|2.79|0.23|0.2|1.85|0.58|1.57|0.69|7.84|7.19|5.53|6|0|0|0.64|1.28|0|0|605004911|347413400|472255500|7156625200|7002793785|7002450000|8921|1.95|34.48|7324
2020-11-01 15:41:02|pink_usa_0994|GRPBF|32|202009|202009|24|201409|202009|24.29|26.75|1.25|0.69|1.17|0.4|2.68|1.72|0.52|1.54|-0.95|4.7|1.31|2.58|10.37|2.82|7.46|8|0|0|0.48|1.29|0|0|312930983|217734800|1038669700|2662394100|1519479530|1508961939|3779|0.6137|-47.33|40229
2020-11-01 15:41:02|pink_usa_0995|ALSSF|46|202006|202006|42|200912|202006|46.01|17.1|1.5|0.86|1.13|0.33|6.02|2.82|1.36|5.03|-3.82|-9|0.66|0|4.48|-4.1|7.71|9|0|0|0.8|2.39|0|0|73290577|187732400|1774406300|2106669300|801249800|801249800|20186|0.962|-60.74|71621
2020-11-01 15:41:03|pink_usa_0996|CADGF|43|202006|202006|40|201009|202009|10.4|2.91|0.53|0.41|0.33|0.23|0.6|0.4|0.49|0.57|-1.63|-9.27|0|0|4.55|8.23|3.21|4|0|0|0.68|-0.05|0|0|107616434|179591100|996156100|541670600|298657255|298657255|144|1.03|-7.21|12401
2020-11-01 15:41:04|pink_usa_0997|GUZOF|46|202006|202006|12|201709|202009|15.77|17.08|1.4|1.19|0.77|0.62|2.06|2.09|0.84|1.23|6.7|9.95|2.75|3.08|7.53|6.05|5.37|7|0|0|0.56|1.46|0|0|92526348|155193400|253956400|1404890600|701225656|720466720|32605|1.84|-13.41|10623
2020-11-01 15:41:04|pink_usa_0998|VESTF|38|202009|202009|31|201212|202009|15.82|10.89|12.66|10.17|10.32|5.91|0.98|0.75|0.47|0.79|-1.13|4.94|4.03|4.55|5.37|3.11|1.78|2|0|0|-0.01|1.1|0|0|129535089|137051400|3375500|1497017900|794388882|868851797|1021|1.5219|1.46|91
2020-11-01 15:41:05|pink_usa_0999|DBMBF|29|202006|202006|27|201312|202009|8.55|4.3|10.22|8.49|5.54|4.57|0.79|0.69|0.67|0.69|5.8|11.11|6.71|10.36|7.82|9.38|1.96|2|0|0|0.56|0.92|0|0|122383254|114892300|0|1633442300|875866450|875866450|4127|1.15|-8.27|68
2020-11-01 15:41:06|pink_usa_1000|MHSDF|47|202009|202009|42|201003|202009|17.07|11.91|3.7|2.5|3.48|2.28|3.01|16.5|0.22|1.93|1.34|-0.99|1.23|0|13.12|11.36|5.32|7|0|0|0.17|1.83|0|0|188877727|109067900|1363803500|2668647100|2430745015|2431509115|1141|2.83|-27.44|21262
2020-11-01 15:41:07|pink_usa_1001|AZTEF|51|202009|202009|35|201112|202009|4.48|2.19|1.78|1.03|1.12|0.1|5.53|122.79|34.6|1467.18|6.44|15.24|0.48|0|3.86|-13.25|3.16|3|0|0|0.47|-0.05|0|0|323384798|82461900|150797300|612811200|53714732|42487920|49|0.018|-65.71|3492
2020-11-01 15:41:07|pink_usa_1002|TSSLF|18|202006|202006|8|201809|202009|426.01|633.17|10.07|9.81|6.81|8|4.3|5.4|2.31|1.83|0.27|1.26|0|0|-1.32|0.37|4|4|0|0|-0.05|0.64|0|0|35811835|93377700|2471779900|3972604800|3036000000|3195865364|22576|0.92|28.46|240
2020-11-01 15:41:08|pink_usa_1003|GNMLF|47|202009|202009|34|201203|202009|17.39|16.34|2.26|1.71|1.93|1.39|2.84|2.15|0.55|0.7|1.74|0.54|0|0|10.77|7.98|6.83|9|0|0|0.5|0.84|0|0|88289257|70009000|114542600|1115862800|895630912|895630912|3819|0.88|-4.35|1137
2020-11-01 15:41:09|pink_usa_1004|CRQDF|42|202006|202006|24|201409|202009|6.23|3.24|6.81|7.39|2.31|0.63|1.15|0.3|2.34|3.19|-22.15|-73.12|1.58|0|7.04|2.28|0|0|0|0|-0.47|1.09|0|0|20625939|48965800|152261800|2519366100|215563782|215563782|3876|0.5496|-48.15|622
2020-11-01 15:41:09|pink_usa_1005|FBBPF|21|201909|201909|18|201509|202003|9.65|6.35|9.98|10.08|6.16|6.3|0.75|0.79|0.48|0.49|7.91|7.16|5.73|5.95|5.75|5.48|2|2|0|0|0.3|1.87|0|0|23175023|20799700|0|1991861200|1243188956|1251890282|13821|1.9284|-9.64|89
2020-11-01 15:41:10|pink_usa_1006|GTMAY|106|202006|202006|98|199512|202006|8.25|5.09|4.38|0.25|0.74|0.29|7.19|0.2|73.83|0.11|0|0|0|0|-1.02|0.79|1.55|1|0.49|0.11|0.76|0.45|0|0|93596552|14062300|102429700|16532300|19823502|19823502|901|0.97|-42.94|1023
2020-11-01 15:41:11|pink_usa_1007|ACOPY|0||202006|6|201903|202009|39.22|31.31|8.23|6.49|8.68|6.98|13.79|10.46|-0.08|0|0|0.07|0|0|-45.11|38.06|0|0|0|0|0.03|0.08|0|0|88551216|548860600|19501700|7074603200|7612852758|0|39903|10.29|26.88|
2020-11-01 15:41:12|pink_usa_1008|ACKDF|0||202006|46|200903|202009|32.2|48.31|16.66|22.58|12.88|17.38|1.66|1.62|0.62|0.32|2.99|3.92|2.93|3.13|4.58|2.2|0|0|0|0|0.47|2.16|0|0|32415454|491751200|3894427600|7779680200|6893011699|0|4644|4.681|-24.32|300
2020-11-01 15:41:12|pink_usa_1009|AUKNY|0||202006|24|201409|202009|24.62|48.92|16.65|22.83|13.36|17.6|1.84|1.64|0.62|0.32|4.17|4.86|4.09|3.62|4.58|2.2|0|0|0|0|1.14|1.78|0|0|32415454|491751200|3894427600|7866560300|6979891740|0|10420|23.7|-21.24|300
2020-11-01 15:41:13|pink_usa_1010|CHRYY|0||202006|29|201306|202009|26.8|90.09|3.53|6.7|2|4.94|1.89|4.26|2.31|2.51|-2.06|5.4|4.3|2.7|3.86|1.43|0|0|0|0|0.91|0.46|0|0|118523587|456531300|3246213100|4033283600|2538046465|0|17752|28.55|85.22|870
2020-11-01 15:41:14|pink_usa_1011|ANZFF|0||202006|47|200809|202006|13.65|6.82|0.46|0.53|0.42|0.33|1.12|1.2|1.3|1.12|8.6|40.98|6.97|0|6.34|-10.39|0|0|0|0|0.79|3.39|0|0|704766686|281441300|3658094100|1685284800|1018950075|0|7669|0.9075|-45.87|10233
2020-11-01 15:41:15|pink_usa_1012|ANZLY|0||202006|12|201706|202006|9.88|6.59|0.77|0.52|0.56|0.3|1.49|1.09|1.3|1.12|16.37|52.85|10.2|0|6.34|-10.39|0|0|0|0|0.76|3.01|0|0|704766686|281441300|3658094100|1591530200|925195440|0|1786|4.12|-53.97|10233
2020-11-01 15:41:15|pink_usa_1013|FSPKF|0||202003|48|200809|202009|33.85|69.37|5.9|15.52|5.84|15.64|8.46|21.67|0.22|0.11|3|0.92|3.66|0.82|23.07|27.8|0|0|0|0|0.41|-0.25|0|0|23092717|86981400|441694700|12651255000|12670719390|0|23350|22.05|97.41|5081
2020-11-01 15:41:16|pink_usa_1014|RTBRF|0||202006|48|200809|202009|20.97|54.32|1.13|2.58|0.98|1.88|4.68|6.58|0.5|2.69|-0.75|-10.28|5.1|0|18.66|5.06|0|0|0|0|1.07|2.7|0|0|5037409|37409800|351035000|1301645300|950659770|0|1938|7.62|10.12|51
2020-11-01 15:41:17|pink_usa_1015|SPKKY|83|201012|202006|92|199709|202009|16.55|21.1|2.04|2.87|1.57|2.49|5.29|5.89|1.4|0.99|10.89|5.89|6.58|5.07|11.55|13.02|3.84|7|0.33|0.06|0.8|0.81|0|0|225615231|34055700|1155965400|6562847600|5651054944|5921300000|194485|15.38|10.5|5244
2020-11-01 15:41:18|pink_usa_1016|NZTCF|83|201012|202006|48|200809|202009|14.35|21.06|1.74|2.89|1.42|2.49|3.16|5.88|1.4|0.99|8.89|2.87|6.84|2.74|11.55|13.02|0|0|0|0|0.44|0.81|0|0|225615231|34055700|1155965400|6551824700|5640032080|5909750000|10471|3.07|10.5|5244
2020-11-01 15:41:19|pink_usa_1017|RYHTY|0||202003|31|201212|202009|17.4|26.79|21.14|20.65|17|16.86|3.38|3.3|0.51|0.76|-4.89|-0.07|1.81|1.72|13.3|7.11|0|0|0|0|0.65|2.59|0|0|1656764|20648500|832613400|5592538500|4567000000|0|3874|45.67|4.72|
2020-11-01 15:41:20|pink_usa_1018|VETTF|0||202006|46|200903|202009|18.46|48.67|4.4|6.45|2.35|3.84|1.27|2.05|1.21|1.4|-0.96|-3.08|5.66|1.85|3.84|1.76|0|0|0|0|0.16|0.46|0|0|55847652|18184400|2829513000|4967486000|2960000000|0|197|2.96|33.33|970
2020-11-01 15:41:21|pink_usa_1019|KWIPF|0||202003|16|201603|202003|12.13|9.09|11.84|10.31|7.67|6.51|1.02|0.91|0.5|0.54|0.12|3.85|5.3|6.6|6.04|4.26|0|0|0|0|0.6|0.91|0|0|6879290|12766100|2567400|1676531400|1082670720|0|1089|0.69|-35.2|172
2020-11-01 15:41:22|pink_usa_1020|PHPYF|0||202003|6|201903|202009|46.96|89.64|9.45|11.54|9.28|11.25|31.96|28.7|0.14|1.08|-5.76|-7.96|0|0|-74.98|25.62|0|0|0|0|1.94|1.88|0|0|12630970|7187400|4433400|1565528200|1516053550|0|7492|5.5|163.16|
2020-11-01 15:41:22|pink_usa_1021|SARDY|0||202003|21|201506|202009|13.74|14.06|1.31|1.36|0.97|1.01|0.85|0.97|0.27|0.35|5.86|2.97|4.47|3.39|3.94|5.03|0|0|0|0|0.09|0.15|0|0|5816478|4847600|116592300|460528400|341670924|0|1236|18.27|3.75|1597
2020-11-01 15:41:23|pink_usa_1022|DNHBY|47|202009|202009|40|201009|202009|9.63|10.45|12.98|11.32|3.93|3.33|1.06|0.82|4.11|3.82|-5.09|18.11|3.59|0|2.48|1.8|0|0|0|0|1.2|1.59|160126411302|145677868900|37792020073|51232074500|2081192200|69487882500|21317518750|21387492500|782755|13.75|-21.67|8914
2020-11-01 15:41:23|pink_usa_1023|DNBHF|47|202009|202009|43|200912|202009|9.46|10.48|12.18|11.3|3.74|3.34|1.06|0.82|4.11|3.82|-11.7|18.2|4.26|0|2.48|1.8|0|0|0|0|1.44|1.81|160126411302|145677868900|37792020073|51232074500|2081192200|69542145200|21371781525|21441933390|64209|13.785|-19.99|8914
2020-11-01 15:41:24|pink_usa_1024|TELNY|83|202009|202009|79|200012|202009|26.99|19.65|2.24|2.64|1.7|1.81|2.86|6.81|1.05|3.43|5.12|6.27|3.49|5.24|7.15|7.55|4.78|8|0|0|1.11|0.65|0|0|1979503641|1914605100|15434664300|34052826600|23524888980|23560021880|958692|16.81|-18.87|21000
2020-11-01 15:41:25|pink_usa_1025|YARIY|47|202009|202009|43|200912|202009|23.23|16.03|1.17|1.1|1.01|0.89|1.58|1.25|0.31|0.44|2.96|6.61|2.76|3.83|10.05|5.36|4.34|6|0|0|1.94|0.9|0|0|749340909|1791000000|8407000000|12180629500|10266629464|10309017108|231879|19.24|-11.08|16000
2020-11-01 15:41:26|pink_usa_1026|YRAIF|47|202009|202009|43|200912|202009|22.79|15.35|1.15|1.08|0.98|0.85|1.56|1.2|0.31|0.44|2.92|2.9|2.93|0|10.05|5.36|0|0|0|0|0.89|1.4|0|0|749340909|1791000000|8407000000|11745738500|9831738455|9872332415|6290|36.85|-13.6|16000
2020-11-01 15:41:27|pink_usa_1027|NSKFF|46|202006|202006|38|201103|202009|24.51|10.87|1.07|0.77|1.1|0.95|2.57|1.83|0.31|0.25|-5.19|2.83|2.49|1.63|13.48|13.33|0|0|0|0|0.53|1.14|0|0|491062686|890299800|603149700|2202293200|2700587886|2710040262|589|15.09|5.52|10621
2020-11-01 15:41:28|pink_usa_1028|ASTVF|46|202006|202006|37|201106|202009|12.9|23.5|1.23|1.31|0.64|0.69|1.24|1.32|0.81|0.68|0|0|3.51|0|5.38|2.14|5|6|0|0|0.24|1.36|0|0|405657021|463451500|1192911200|3204255200|1685231235|1689480550|290|8.35|-14.36|6507
2020-11-01 15:41:28|pink_usa_1029|SREDY|47|202009|202009|43|200912|202009|11.46|10.99|0.97|0.73|0.37|0.34|0.84|0.67|1.88|0.9|3.19|-1.87|3.41|0|3.44|3.44|0|0|0|0|0.43|0.23|0|0|783462150|410629200|317029100|5460186300|2521611131|2528699082|72|10.79|-10.6|1759
2020-11-01 15:41:29|pink_usa_1030|GJNSY|47|202009|202009|34|201203|202009|15.03|21.9|2.87|3.49|2.44|3.46|2.91|4.14|0.46|0.06|7.77|9.16|6.39|6.24|12.85|16.32|0|0|0|0|0.11|0.66|0|0|461003725|299063400|134769200|10255237300|10395000000|10399022865|1021|20.79|2.97|3636
2020-11-01 15:41:30|pink_usa_1031|NLLSY|45|202006|202006|1|202006|202009|41.61|57.64|18.63|40.86|19.12|40.78|4.17|5.38|0.02|0.01|-9.95|-19.61|0|0|-60.11|15.88|0|0|0|0|0.47|1.68|0|0|31224177|265339100|32059900|2379070000|2641029096|2487026877|6170|56.31|104.39|361
2020-11-01 15:41:30|pink_usa_1032|NDCVF|47|202009|202009|40|201009|202009|110.26|74.44|4.17|5.83|4.36|4.97|7.38|4.96|0.07|0|-1.4|-6.95|0|0|17.25|8.77|7.44|9|0|0|1.26|2.03|0|0|46540273|214826000|51003000|1701839600|1916665650|1814587800|6259|10.05|77.48|872
2020-11-01 15:41:31|pink_usa_1033|TGSNF|47|202009|202009|42|200912|202006|22.88|29.59|3.6|2.61|4.01|3.84|2.21|1.19|0|0|5.21|9.06|3.47|7.01|12.78|-1.83|4.2|2|0|0|0.78|1.76|0|0|267931250|179819000|90402000|1323204500|1500523520|1512212480|1365|12.8|-54.8|500
2020-11-01 15:41:32|pink_usa_1034|TGSGY|47|202009|202009|28|201306|202006|27.33|33.02|3.75|2.48|4.03|3.68|2.05|1.14|0|0|5.37|8.14|5.09|7.4|12.78|-1.83|0|0|0|0|0.9|2.08|0|0|267931250|179819000|90402000|1258728900|1436047900|1447234600|3860|12.25|-53.47|500
2020-11-01 15:41:32|pink_usa_1035|ORKLY|46|202006|202006|43|200912|202009|56.88|23.11|1.94|2.22|1.71|2.07|1.87|2.75|0.36|0.27|7.33|2.37|4.44|2.43|6.27|9.34|0|0|0|0|0.35|0.57|0|0|889686419|144660800|1697980700|10962008000|10089366336|10083084480|174979|10.08|9.83|18348
2020-11-01 15:41:33|pink_usa_1036|DETNF|47|202009|202009|15|201612|202009|68.7|235.71|25.1|3.1|8.75|1.97|4.18|3.08|1.75|2.27|6.03|7.05|6.66|7.94|-5.22|-1.77|1.93|3|0|0|4.5|2.39|0|0|188153595|818547000|7799452000|9486579000|5932311000|5933622750|1309|16.5|-40.2|1703
2020-11-01 15:41:34|pink_usa_1037|MHGVY|46|202006|202006|27|201312|202009|29.54|73|2.34|2.43|2.07|2.14|3.08|3.07|0.49|0.56|11.59|12.54|6.54|6.49|10.63|2.78|6.35|7|0.04|0.06|0.24|1.53|0|0|89355730|117415500|2065119100|10727619900|9173550914|9278020000|888876|17.74|-27.16|14866
2020-11-01 15:41:35|pink_usa_1038|MNHVF|46|202006|202006|43|200912|202009|95.37|68.59|6.04|2.38|5.65|2.01|7.77|2.89|0.49|0.56|9.93|11.12|4.55|5.18|10.63|2.78|0|0|0|0|1.27|1.53|0|0|89355730|117415500|2065119100|10174311000|8620242037|8718410000|11757|16.67|-29.06|14866
2020-11-01 15:41:36|pink_usa_1039|AVACF|29|202006|202006|28|201309|202009|17.71|1.99|4.11|1.83|1.93|0.59|0.69|0.42|1.06|1.12|11.57|-41.74|36.93|0|2.92|9.71|2.42|4|0|0|1.48|2.26|0|0|86319520|84546000|774163000|528132200|167165165|160118383|5959|2.6245|-36.53|8
2020-11-01 15:41:36|pink_usa_1040|GRGSF|46|202006|202006|26|201309|202003|24.8|24.29|1.48|1.47|1.12|1.16|2.4|2.11|0.74|0.71|4.08|3.67|3.94|5.1|8.33|-4.21|6.05|8|0|0|-0.32|-0.68|0|0|33164707|76808300|395247200|1246617000|987653920|987011520|948|8.8|-29.6|901
2020-11-01 15:41:37|pink_usa_1041|TMRAY|47|202009|202009|43|200912|202009|37.67|81.66|2.66|6.38|2.56|6.11|4.24|10.01|0.44|0.32|1.14|0.68|1.65|0|10.19|9.41|7.1|9|0|0|0.99|1.11|0|0|36198939|67751200|254802600|6510300800|6353560496|6928122976|137735|43.04|51.74|4370
2020-11-01 15:41:38|pink_usa_1042|ASCJF|46|202006|202006|30|201303|202009|20.66|18.19|9.6|7.91|2.37|2.04|1.3|1.14|8.29|3.55|0|0|10.26|11.5|0.6|1.28|1.7|2|0|0|0.31|2.78|0|0|42990884|44500000|662000000|695724800|179424840|179424840|4409|2.96|-16.62|3
2020-11-01 15:41:38|pink_usa_1043|ENTOF|33|202009|202009|7|201812|202009|8.91|8.94|15.95|18.52|8.41|9.51|1.08|1.01|1.21|0.88|0|0|3.78|3.78|7.41|6.03|1.56|2|0|0|-0.05|0.02|0|0|23645963|32085400|1912400|4894553200|2514497559|2514054390|2384|13.8059|-7.96|181
2020-11-01 15:41:39|pink_usa_1044|AKKVF|46|202006|202006|41|200912|202003|11.23|14.42|1.02|0.6|0.65|0.33|1.36|0.48|0.64|0.47|3.9|-14.54|2.87|0|3.16|-4.51|4|6|0|0|1.88|1.1|0|0|186428160|30400500|129874200|365374400|198275154|198142878|15|0.73|-53.5|2269
2020-11-01 15:41:40|pink_usa_1045|SALRY|46|202006|202006|6|201903|202009|16.78|23.87|3.87|4.62|3.65|4.45|5.1|5.49|0.53|0.17|0|0|0|0|21.42|18.96|6.12|8|0|0|1.58|1.56|0|0|31236967|19874100|587515200|6366130700|6118160013|6125868473|122148|13.545|23.02|1702
2020-11-01 15:41:41|pink_usa_1046|HXGCF|46|202006|202006|43|200912|202009|66.2|152.36|2.37|3.67|1.95|2.96|4.47|4.93|0.81|0.69|0|0|0.96|0|7.31|1.65|6.4|7|0|0|0.45|1.79|0|0|18780479|13227400|118585700|1261297400|1118700800|1015896560|8987|5.6|64.71|962
2020-11-01 15:41:41|pink_usa_1047|BRRDF|37|202009|202009|10|201803|202009|19.52|38.02|2.06|2.98|1.72|2.56|2.84|4.27|0.52|0.7|2.38|2.18|2.32|1.71|12.18|6.57|0|0|0|0|0.6|1.22|0|0|24507535|5312100|460669600|1650047800|1411957224|1417410000|2729|14.1741|31.36|1103
2020-11-01 15:41:42|pink_usa_1048|BDOUY|50|202009|202009|14|201703|202009|18.03|14.01|2.22|0.48|4.27|2.42|1.82|1.03|0.48|0.52|-2.87|0.85|0.98|1.32|8.08|5.11|0|0|0|0|0.43|0.88|31309886467|52432447900|6711080096|10184541700|903236000|1902692800|7891182000|7904116800|76247|18|-32.95|38510
2020-11-01 15:41:43|pink_usa_1049|SMGBY|50|202006|202006|46|200812|202006|17.61|33.56|1.05|1.23|0.54|0.26|1.01|0.79|1.69|3.11|-12.82|-14.78|1.57|1.41|4.22|0.02|0|0|0|0|0.52|1.05|0|0|4117699339|7770781200|13106322300|21293278500|4691509296|3826398144|1149|19.68|-40.92|47730
2020-11-01 15:41:43|pink_usa_1050|MTPOY|51|202009|202009|4|201909|202009|8.87|9.05|1.36|-0.28|1.99|1.29|0.69|0.47|0.73|0.63|3.32|15.97|2.11|2.8|6.36|4.2|0|0|0|0|0|0|22671163898|34213814600|5174228113|8955281700|507953300|-1497996800|3136091130|3131462520|372|13.95|-39.95|13150
2020-11-01 15:41:44|pink_usa_1051|BPHLY|43|202006|202006|31|201212|202009|17.14|10.9|2.69|0.9|5.67|3.01|2.25|1.04|0.31|0.49|-2.58|3.97|2.42|2.77|10.88|6.57|0|0|0|0|0.03|1.27|24077627590|35438403700|4818000243|6898352300|465909900|1746321400|5815693488|5815693488|8531|25.7725|-24.2|21429
2020-11-01 15:41:45|pink_usa_1052|AYALY|46|202006|202006|34|201203|202009|28.45|105.66|4.69|5.64|2.56|2.44|2.79|2.12|1.24|1.36|-1.66|0.57|0.9|1.73|3.87|0.56|1.95|2|0|0|0.58|1.64|0|0|1732621500|2301473400|2268251100|24285843000|13777109478|11389921623|342|13.41|-11.15|17215
2020-11-01 15:41:45|pink_usa_1053|JGSHF|50|202006|202006|34|201203|202009|25.36|37.34|2.86|3.16|2|1.99|1.84|1.49|0.9|0.95|-1.12|-2.71|0.31|0|4.65|1.94|0|0|0|0|0.81|0.65|0|0|1271751581|1933494100|5637700300|15179487800|9177104311|8649954971|132|1.2202|-8.49|22361
2020-11-01 15:41:46|pink_usa_1054|ABTZY|50|202006|202006|19|201512|202009|15.97|15.64|3.34|2.79|2.43|1.38|2.17|1.52|0.86|1.74|-0.84|-2.31|2.26|2.75|11.28|3.49|3.03|3|0|0|0.01|0.72|0|0|901482428|1471713100|4454494200|10564169600|5230479025|5234480228|62|9.29|-12.11|284
2020-11-01 15:41:47|pink_usa_1055|SVTMF|50|202006|202006|46|200903|202009|25.69|38.45|3.5|3.69|2.37|2.54|2.97|2.79|1.04|1.02|-0.51|-1.31|1.01|0.48|5.12|3.09|3.33|4|0|0|-19.07|-0.42|0|0|1323080789|1291473100|1295712700|31217413000|21477713107|21471087479|59|17.83|0.17|467
2020-11-01 15:41:47|pink_usa_1056|ALGGY|50|202006|202006|31|201212|202009|11.6|5.2|2.51|2.15|1.39|0.45|1.39|0.37|0.69|1.09|-1.78|-2.95|0.96|0|5.78|2.68|0|0|0|0|0.81|0.68|0|0|1372275621|1203559600|2726711900|6488591500|1361834432|1373397322|548|7.0825|-40.18|50179
2020-11-01 15:41:48|pink_usa_1057|JBFCY|50|202006|202006|30|201212|202006|40.22|54.6|1.93|1|1.95|1.07|6.54|2.34|0.33|0.9|-0.01|-4.35|1|1.29|13.36|-8.13|0|0|0|0|0.71|1.69|0|0|295087867|1192964700|1434877900|3380828400|3320325954|3304958371|9920|11.99|-36.4|12309
2020-11-01 15:41:49|pink_usa_1058|PHTCF|106|202006|202006|48|200809|202009|15.15|13.96|2.95|2.9|2.39|1.81|3.4|2.69|1.62|2.05|13.13|-6.01|19.29|2.73|11.19|7.2|0|0|0|0|-0.54|0.37|0|0|652398652|1097126900|5252852900|9909468400|6177600000|6194719960|476|28.6|20.17|18784
2020-11-01 15:41:50|pink_usa_1059|MAEOY|50|202006|202006|26|201403|202009|17.48|18.96|1.15|1.13|1.24|1.16|4.66|4.25|0.42|0.52|4.16|3.81|3.03|5.05|16.21|15.21|4.09|5|0|0|-0.15|0.2|0|0|1029055389|994309600|3101551800|6570617600|6723144342|6722555000|80|11.93|-11.83|5755
2020-11-01 15:41:51|pink_usa_1060|ABZPY|48|202006|202006|14|201703|202009|15.81|17.09|3.58|3.32|2.4|1.83|2.36|1.72|0.78|1.65|0|0|3.57|4.14|16.31|3.85|2.5|3|0|0|0.11|0.1|0|0|687068849|800924900|4135227600|7470837500|4128176844|4090878198|44|11.22|-28.76|4250
2020-11-01 15:41:52|pink_usa_1061|MGAWY|46|202006|202006|25|201406|202009|10.32|6.73|4.36|3.17|3.09|1.81|1.02|0.5|0.34|0.41|0|0|1.34|0|7.94|5.39|2.2|3|0|0|-0.01|1.35|0|0|498475402|490223700|134412100|3399323700|1845301570|2175748645|7711|11.69|-33.24|1073
2020-11-01 15:41:52|pink_usa_1062|RRETY|32|202006|202006|27|201312|202009|23.17|28.48|0.93|0.58|0.97|0.66|2.2|1.46|0.08|0.04|1.08|1.32|1.27|2.52|9.1|4.74|6.57|7|0|0|1.25|1.68|0|0|242684043|409383100|864156400|1843658500|2113330500|2110386150|1733|13.5|-11.76|17584
2020-11-01 15:41:53|pink_usa_1063|UVRBY|50|202009|202009|30|201303|202009|31.5|28.85|3.29|2.4|3.1|2.21|5.06|3.16|0.4|0.41|-0.56|0.79|1.09|2.34|12.28|7.97|0|0|0|0|0.81|1.48|0|0|337284246|337530900|1142624100|6438210300|5885112540|5872689030|2302|26.7|-19.09|15048
2020-11-01 15:41:54|pink_usa_1064|MWTCY|46|202006|202006|34|201203|202009|11.35|7.69|5.57|4.24|3.66|1.55|1.71|0.61|0.87|1.19|0.16|-9.23|4.17|6.26|9.11|4.31|0|0|0|0|-0.1|-1.11|0|0|170315972|358629600|104471200|1731464100|690155200|578155200|93|7|-42.15|2412
2020-11-01 15:41:54|pink_usa_1065|PGCMF|39|202009|202009|31|201212|202009|23.36|20.81|1.11|0.81|1.1|0.9|2.81|2.18|0.11|0.18|-0.8|1.31|0.49|0.74|11.48|11.57|6|7|0|0|0.17|1.49|0|0|121380744|552535700|886260000|2708597800|3013165470|3009923490|165|1.05|15.38|10343
2020-11-01 15:41:55|pink_usa_1066|GTMEY|46|202006|202006|27|201312|202009|17.45|13.54|2.67|2.6|2|1.75|4.44|3.34|1.42|1.76|3.81|3.08|4.51|4.74|9.7|11|6.88|9|0|0|-0.27|0.44|0|0|211998790|297316300|3881026000|8357966800|5600170419|5623602270|4140|41.97|19.91|8200
2020-11-01 15:41:56|pink_usa_1067|DMCHY|46|202006|202006|17|201606|202009|12.35|8.34|2.55|1.58|2.05|0.73|1.93|0.63|0.65|0.68|11.33|17.43|8.84|19.71|14|4.07|3.46|3|0|0|-0.97|-0.04|0|0|362221693|295886400|1267745900|2147213200|995810250|995810250|435|0.75|-54.55|14
2020-11-01 15:41:56|pink_usa_1068|CEBUY|41|202006|202006|14|201612|202006|7.5|5.78|1.2|1.32|0.72|0.42|1.28|0.66|1.24|1.7|2.32|-6.92|2.43|0|7.06|-7.57|0|0|0|0|0.17|0.97|0|0|247007234|195208800|2396367800|1479180200|470047820|470047820|94|3.915|-56.5|4352
2020-11-01 15:41:57|pink_usa_1069|DLNDY|34|202006|202006|20|201509|202009|24.9|20.43|3.03|1.82|2.98|1.9|4.66|2.23|0.28|0.21|3.61|0.18|3.34|3.36|15.2|9.74|4.28|5|0|0|1.33|1.26|0|0|57821194|63636800|92825900|813623700|802857183|802857183|160528|2.81|-38.08|773
2020-11-01 15:41:58|pink_usa_1070|ASOZY|46|202006|202006|35|201112|202009|11.77|18.28|0.86|0.74|0.59|0.54|0.79|1.08|0.18|0.43|3.7|2.96|5.77|3.99|5.21|3.3|0|0|0|0|0.34|0.31|0|0|356014207|641537500|401646000|2145037800|1574515691|1574515691|1632|18.97|31.55|26242
2020-11-01 15:41:58|pink_usa_1071|GLPEY|46|202009|202009|41|201003|202006|52.51|290.49|0.84|0.66|0.65|0.63|2.57|1.92|0.77|1.12|4.64|4.45|3.48|8.37|4.33|-1.33|2.15|2|0|0|0.59|0.91|0|0|1480197363|2108593800|7503798200|11071420600|7629105980|7627096700|643372|4.6|-38.75|6360
2020-11-01 15:41:59|pink_usa_1072|EDPFY|85|202003|202003|83|199912|202009|19.08|29.91|2.3|2.42|1.05|1.09|1.42|1.9|1.84|1.81|5.15|7.78|4.99|6.39|3.75|1.89|1.96|3|0.05|0|0.65|0.79|0|0|1379758905|1783736300|22464785600|37572857800|18190200528|18245960100|1056591|50.04|32.06|11563
2020-11-01 15:42:00|pink_usa_1073|JRONY|46|202006|202006|43|200912|202009|22.9|27.24|0.69|0.49|0.64|0.47|6.16|4.64|0.54|0.38|0|0|3|1.49|16.24|11.64|7.15|9|0|0|0.93|-0.12|0|0|544864458|953973200|6677473900|10118056800|9979252301|9978680637|63626|31.7591|-5.43|115428
2020-11-01 15:42:01|pink_usa_1074|CTTOF|32|202006|202006|7|201812|202009|18.47|23.29|0.04|0.03|0.55|0.54|2.98|2.94|0.16|0.71|-1.82|-2.53|0|0|19.91|8.24|5.43|7|0|0|1.21|1.56|0|0|656437223|506223000|298190900|24573400|427500000|403693665|32878|2.85|27.23|12015
2020-11-01 15:42:01|pink_usa_1075|SBRCY|36|202009|202009|33|201206|202009|6.19|5.45|1|0.68|1.75|1.77|1.01|1.03|0.65|0.3|2|0.21|3.31|0|11.97|13.47|0|0|0|0|1.7|1.59|340300595742|333394425000|52257961938|51954108000|10096125000|29633480800|62979920790|62726250000|2104831|11.67|-20.16|276598
2020-11-01 15:42:02|pink_usa_1076|SGTPY|39|202003|202003|37|201106|202009|4.44|1.56|0.68|0.32|1.16|0.95|0.47|0.34|0|0|0|0|16.19|2.66|14.78|20.86|3|2|0|0|0.99|0.52|0|0|9839981656|13716155600|12483604200|7737272900|21453428542|21453428542|405814|4.94|-12.99|101227
2020-11-01 15:42:03|pink_usa_1077|SGTZY|39|202003|202003|37|201106|202009|4.99|1.38|0.7|0.23|1.1|0.84|0.55|0.3|0|0|0|0|2.02|2.01|14.78|20.86|0|0|0|0|1.17|1.87|0|0|9839981656|13716155600|12483604200|5261877300|18978032941|18978032941|78199|4.37|-18.16|101227
2020-11-01 15:42:04|pink_usa_1078|OGZPY|36|202006|202006|33|201206|202009|4.46|8.44|0.89|1.14|0.53|0.52|0.33|0.26|0.26|0.32|3.37|0.57|3.83|9.47|6.8|2.19|5.08|5|0|0|1.03|1.38|0|0|16644405535|11316409500|228547570500|110711914800|51546100000|51448000000|1702962|4.36|-38.79|473800
2020-11-01 15:42:04|pink_usa_1079|LUKOY|37|202006|202006|34|201203|202009|6.83|9.97|0.42|0.4|0.37|0.39|0.67|0.66|0.16|0.2|6.08|9.28|3.94|13.89|9.87|5.57|6.63|7|0|0|0.9|1.61|0|0|4804666585|8780949700|59069869500|40156979600|37459967590|38830860980|4777976|57.41|-31.83|101000
2020-11-01 15:42:05|pink_usa_1080|NILSY|0||202006|51|200712|202009|13.99|13.34|3.48|3.22|3.05|2.73|5.53|18.2|1.44|5.65|9.11|13.65|6.08|18.29|16.05|20.55|0|0|0|0|1.11|1.15|0|0|2961560000|4842000000|10821000000|45733283400|38216283420|0|2294261|24.15|4.47|75901
2020-11-01 15:42:06|pink_usa_1081|GZPFY|48|202006|202006|45|200906|202009|5.28|5.94|0.86|0.86|0.59|0.53|0.87|0.63|0.4|0.37|0|0|6.27|14.96|12.64|6.86|6.53|7|0|0|1.07|1.64|0|0|2314202213|2087739000|38781446300|28433052800|17692500000|17692500000|31484|18.75|-40.99|78800
2020-11-01 15:42:07|pink_usa_1082|RSHYY|40|202006|202006|37|201106|202009|12.18|15.23|1.03|0.91|0.65|0.69|0.5|0.46|0.28|0.31|-1.48|4.98|3.54|0|2.78|2.2|3.37|5|0|0|1.3|1.02|0|0|1318666581|1470414700|9766109200|5229086400|3928659915|3928664100|10663|0.93|14.11|69547
2020-11-01 15:42:08|pink_usa_1083|NOVKY|35|202009|202009|31|201212|202009|15.94|41.44|4.14|3.82|3.86|3.92|3.29|2.06|0.34|0.13|2.44|3.56|2.2|3.51|23.1|25.55|5.41|5|0|0|1.04|1.56|0|0|1077424447|2758322800|9189440200|41025304700|40993680000|40993680000|5970|136.5|-33.09|15445
2020-11-01 15:42:08|pink_usa_1084|OAOFY|34|202006|202006|31|201212|202009|7.39|7.21|1.46|1.27|1.31|1|1.38|1.18|0.18|0.28|6.61|19.56|5.92|25.99|15.94|12.29|7.79|9|0|0|1.31|1.8|0|0|1322398948|577096500|11583611200|15875764300|13233643320|12365955450|22563|35.2809|-44.74|59760
2020-11-01 15:42:09|pink_usa_1085|ROSYY|80|202006|202006|83|199912|202009|17.42|14.85|1.49|1.8|1.37|0.61|1.27|1.45|0.62|2.41|4.55|-33.15|2.76|5.43|7.74|3.04|6.54|8|0.54|0.21|1.34|1.46|0|0|332682098|536341500|8363880800|9697461800|3826262264|4007026991|1432|7.37|-4.78|15676
2020-11-01 15:42:10|pink_usa_1086|AUCOY|0||202006|19|201512|202009|15.3|15.01|4|4.86|3.1|4.37|4.97|6.33|1.25|1.23|3.66|3.66|3.1|3.69|8.17|19.44|0|0|0|0|0.19|0.54|0|0|115519438|353000000|2717000000|12173496000|10483795960|0|56137|22.22|48.72|12083
2020-11-01 15:42:11|pink_usa_1087|AOMOY|36|202006|202006|33|201206|202009|8.92|36.68|0.35|0.72|0.3|0.66|0.23|0.38|0.11|0.08|0|0|3.64|3.73|7.42|1.02|4.32|4|0|0|2.56|1.11|0|0|313772539|210429800|3965589800|1939859100|1782410850|1788705000|38|2.25|48.03|8730
2020-11-01 15:42:11|pink_usa_1088|DBSDY|51|202006|202006|48|200809|202009|7.07|2.87|3.48|1.25|4.35|3.48|1.17|0.98|0.84|1.01|0.73|5.16|3.92|5.51|5.42|5.71|0|0|0|0|1.08|1.09|260041120639|343344332600|34070703870|62672006200|2321610700|14106947300|37610833500|37609956600|2300277|59.25|-19.47|29000
2020-11-01 15:42:12|pink_usa_1089|UOVEY|46|202006|202006|43|200912|202009|5.21|2.27|-1.34|-1.89|4.67|3.33|1.19|0.82|0.63|0.62|2.5|5.86|3.64|4.83|6.86|5.4|0|0|0|0|0.91|0.84|180122831434|248729546900|46901315317|54535245100|2025219600|-13120739000|23514062400|23514062400|1490281|28.17|-25.44|26872
2020-11-01 15:42:13|pink_usa_1090|OVCHY|46|202006|202006|43|200912|202009|10.8|4|1.5|0.64|5.02|3.59|1.25|0.81|0.66|0.49|3.08|8.89|3.54|5.05|6.78|5.98|0|0|0|0|0.61|0.78|174757466905|231221659900|37921714112|40085281800|2603648700|5559421000|27664917248|27664917248|216221|12.56|-20.49|18000
2020-11-01 15:42:14|pink_usa_1091|PTBRY|39|202009|202009|25|201406|202009|10.05|10.88|1.72|0.48|2.77|1.61|1.41|0.81|0.32|0.42|2.98|7.29|3.97|8.31|12.22|7.72|0|0|0|0|0.19|1.37|31379921074|47458930500|6106224758|8803134400|1953578500|423582200|5983659693|5989948789|37365|8.03|-52.17|27006
2020-11-01 15:42:14|pink_usa_1092|JCYCF|44|201912|201912|41|201003|202006|13.54|7|1.17|0.98|0.59|0.3|2.27|0.77|1.16|1.19|-5.62|-7.41|3.25|5.97|5.5|3.98|0|0|0|0|0.12|1.86|0|0|1846200000|3080800000|5731200000|17908438400|5165738441|5165264000|822|13.07|-40.81|250000
2020-11-01 15:42:15|pink_usa_1093|JCYGY|44|201912|201912|39|201009|202006|13.62|6.26|1.14|0.96|0.59|0.28|2.26|0.78|1.16|1.19|-4.85|-7.46|3.16|5.91|5.5|3.98|3.51|4|0|0|0.51|1.16|0|0|1846200000|3080800000|5731200000|17961794000|5219094021|5218616000|13276|26.41|-48.15|250000
2020-11-01 15:42:16|pink_usa_1094|GIGNY|44|201912|201912|39|201009|202006|76.92|12.96|7.1|1.88|7.97|3.26|2.03|1.06|0.3|0.03|3.67|6.18|2.45|5.97|5.71|8.11|0|0|0|0|1|1.16|0|0|3269094271|2698353200|3265147700|3313160400|5818252211|5819785766|32295|24.1125|-25.49|12500
2020-11-01 15:42:17|pink_usa_1095|HAWPY|44|201912|201912|11|201709|202006|17.44|17.25|1.12|2.48|12.04|12.86|0.98|0.8|0.01|0|5.62|8.09|2.11|3.14|5.16|5.92|0|0|0|0|0.11|0.35|0|0|848935645|1858083700|22845800|-331919600|1526164080|1527546840|92|27.6|-33.69|595
2020-11-01 15:42:17|pink_usa_1096|KPELY|46|202006|202006|42|200912|202006|14.19|16.35|2.22|2.39|1.52|1.1|1.62|0.79|0.74|1.22|2.57|-1.39|5.15|3.33|7.86|-0.74|2.71|2|0|0|1.45|0.73|0|0|2407627530|1827172200|2559499400|13489902000|5904712565|5935421189|202536|6.4908|-33.48|18297
2020-11-01 15:42:18|pink_usa_1097|CDEVY|44|201912|201912|42|200912|202006|14.53|13.35|3.99|4.27|2.72|2.01|1.13|0.66|0.67|0.92|-0.78|-6.49|1.1|1.82|3.67|2.81|2|3|0|0|1.05|1.21|0|0|2066732852|1737998700|3890755400|11322501800|5042371228|5292565112|27592|5.56|-17.35|15000
2020-11-01 15:42:19|pink_usa_1098|SINGY|43|201912|201912|41|201003|202006|26.5|5.99|0.66|0.62|0.85|0.24|0.96|0.33|0.1|0.63|2.6|-11|3.09|8.59|4.4|3.93|2.58|3|0|0|0.76|1.05|0|0|3540837995|1264619000|19735679500|7709375000|2994049133|3012480878|368821|5.0527|-63.64|15943
2020-11-01 15:42:20|pink_usa_1099|GARPY|45|201912|201912|37|201103|202006|92.42|6.93|0.98|0.59|0.72|0.21|0.71|0.32|0.44|0.71|-1.14|2.58|2.45|3.91|5.65|2.63|2.6|3|0|0|0.48|1.24|0|0|476664524|832473000|2644199000|3765984900|1320609884|1325152707|336|10.405|-38.58|171700
2020-11-01 15:42:20|pink_usa_1100|SGAPY|44|202003|202003|42|201003|202009|16.75|32.56|3.62|2.72|3.15|2.12|2.18|1.36|0.35|0.45|4.45|6.75|4.66|5.76|10.91|2.76|0|0|0|0|0.73|0.94|0|0|790656325|701799200|8722852500|33292578700|25571461428|25600968000|1658260|15.66|-31.96|23080
2020-11-01 15:42:21|pink_usa_1101|SNGNF|44|202003|202003|42|201003|202009|16.73|32.44|3.61|2.72|3.14|2.11|2.17|1.35|0.35|0.45|3.86|6.73|4.07|8.23|10.91|2.76|0|0|0|0|0.78|0.83|0|0|790656325|701799200|8722852500|33194603200|25473486948|25502880000|81869|1.56|-31.93|23080
2020-11-01 15:42:22|pink_usa_1102|SPXCY|44|202006|202006|34|201203|202009|23.34|21.2|9.21|8.58|10.23|9.5|8.75|8.04|0.01|0.24|3.95|3.14|3.85|3.29|38.63|37.77|0|0|0|0|0.72|0.05|0|0|591002651|685728400|98965200|6719570700|7183898567|7222103662|202806|100.805|7.73|846
2020-11-01 15:42:23|pink_usa_1103|UOLGY|44|201912|201912|42|200912|202006|9.44|11.31|5.5|6.24|3.23|2.45|0.7|0.6|0.4|0.49|0.51|1.11|2.13|2.56|6.42|2.51|1.59|2|0|0|1.01|0.81|0|0|512280160|578206700|2042347100|10331021200|4139860998|4139073835|1436|19.63|-9.33|1900
2020-11-01 15:42:23|pink_usa_1104|SPASF|45|202006|202006|42|201003|202009|20.28|44.41|2.27|1.98|2.34|1.88|2.62|2.02|0.08|0|3.69|2.81|3.18|2.14|12.1|3.68|5.06|5|0|0|0.79|1.74|0|0|259048739|385585800|567459000|2419590400|2294216295|2297051240|1129|2.05|-40|13500
2020-11-01 15:42:24|pink_usa_1105|SPSTY|44|202003|202003|42|201003|202009|73.05|19.32|2.93|1.01|3.02|1.2|3.28|0.96|0.56|0.23|2.86|4.84|3.96|4.07|11.14|4.7|0|0|0|0|0.23|1.21|0|0|309653568|352793800|361355000|1013004400|1079796480|1079796480|32|9.6|-31.33|7500
2020-11-01 15:42:25|pink_usa_1106|SRHBY|46|202006|202006|43|200912|202009|16.61|13.3|2.37|1.38|2.16|1.02|53.1|4.03|8.06|2.25|5.99|3.9|5.92|5.62|32.28|10.25|0|0|0|0|0.28|0.14|0|0|218444374|344617500|655935800|2142061500|1568581356|1575726978|302|9.06|-7.17|4702
2020-11-01 15:42:26|pink_usa_1107|IGGGF|12|201506|202006|14|201703|202009|10.29|5.62|2.12|1.46|2.64|2.04|5.43|2.71|0|0|4.77|6.05|1.46|3.17|60.41|58.79|0|0|0|0|0.54|1.85|0|0|202270214|339868000|39818000|914231300|1256027592|1468373334|2610|1.02|63.47|1618
2020-11-01 15:42:26|pink_usa_1108|ACDSF|43|201912|201912|41|201003|202006|13.92|19.98|12.6|17.32|8.55|11.11|1.23|1.48|0.52|0.59|1.38|11.67|5.97|5.61|6.41|4.83|1.84|2|0|0|0.65|0.93|0|0|28889010|259294800|439999400|12018638500|8760974508|8041130504|12140|2.42|3.44|33
2020-11-01 15:42:27|pink_usa_1109|FNEVY|48|202003|202003|35|201112|202009|12.82|11.89|2.39|1.41|2.04|0.92|1.3|0.62|0.41|0.28|48.83|3.66|3.25|4.42|12.56|3.68|0|0|0|0|0.48|1.61|0|0|1066240262|174975900|531227400|2005428800|1296376437|1307469189|30|4.47|-32.07|7700
2020-11-01 15:42:28|pink_usa_1110|MAPIF|42|202009|202009|33|201206|202009|10.95|18.93|13.22|22.52|9.45|18.17|1.34|1.93|0.51|0.51|0.98|-3.56|6.95|2.71|9.19|7.71|1.94|2|0|0|0.28|0.61|0|0|59619485|110929300|107600|6987563200|5617405810|5261101025|3108|2.39|35.8|193
2020-11-01 15:42:28|pink_usa_1111|CPITF|47|202009|202009|29|201306|202009|19.24|53.88|24.32|22.37|16.23|16.19|0.99|0.93|0.38|0.42|-1.24|-2.17|4.91|2.01|5.57|1.21|1|1|0|0|0.12|-0.97|0|0|164207729|92637700|1628700|6716449800|4672870081|4672870081|1554|1.21|-25.77|22000
2020-11-01 15:42:29|pink_usa_1112|ACNDF|43|201912|201912|41|201003|202006|11.07|4.25|8.15|11.25|5.8|7|1.32|1.29|0.51|0.78|-7.36|4.8|5.47|4.81|9.07|17.26|2|2|0|0|0.82|0.7|0|0|55834018|92577400|2483100|1714559300|1175269100|1171850725|5104|1.025|-9.52|16
2020-11-01 15:42:30|pink_usa_1113|BWLLY|32|202006|202006|18|201603|202009|5.36|1.51|2.79|1.44|0.98|0.62|0.57|0.52|0.05|0.75|16.54|43.43|12.25|23.66|7.98|19.01|2.5|4|0|0|-1.18|2.67|0|0|62444000|83141000|2012933000|1427772200|620054183|624110000|4779|4.49|2.28|2000
2020-11-01 15:42:31|pink_usa_1114|PEFDF|44|201912|201912|34|201112|202006|44.62|8.8|2.43|0.65|2.52|0.69|4.09|1.5|0.82|0.26|2.52|2.42|1.71|2.34|6.6|10.39|4.97|9|0|0|0.68|0.04|0|0|76660214|68658000|108821000|320970400|336136350|336136350|1904|0.55|-36.63|6000
2020-11-01 15:42:31|pink_usa_1115|CPAMF|47|202009|202009|40|201009|202009|15.87|44.7|14.65|15.46|10.69|10.15|1.14|0.92|0.53|0.49|4.5|1.55|4.82|1.14|5.46|1.37|1.24|2|0|0|0.42|0.89|0|0|509135955|49063600|2995700|7529199600|4944807164|4944807164|5284|1.34|-29.1|400
2020-11-01 15:42:32|pink_usa_1116|FRIVF|28|201512|202006|14|201612|202006|7.95|10.27|13.48|10.94|8.74|6.49|0.62|0.42|0.35|0.29|0|0|4.99|7.41|6.91|-4.43|0|0|0|0|0.01|0.05|0|0|80388544|29227300|0|2720571900|1622498110|1567501480|108|0.83|-36.64|
2020-11-01 15:42:33|pink_usa_1117|XPPLF|0||202006|48|200809|202009|16.69|49.35|2.67|4.57|2.52|4.39|3.99|6.18|0.38|0.31|2.24|3.14|3.49|0.85|19.3|9.4|0|0|0|0|0.41|3.21|0|0|9700000|16001600|45912200|1189753500|1146672320|0|681|58.4|104.2|1871
2020-11-01 15:42:33|pink_usa_1118|MCRNF|48|202006|202006|18|201603|202009|14.75|9.2|3.06|1.78|3.29|2.1|3.58|2.34|0|0|6.07|6.21|5.13|10.4|20.72|25.19|6.74|9|0|0|0.4|0.52|0|0|10542718|14937700|22290200|82384600|97322330|97322330|58|0.7|-30|57
2020-11-01 15:42:34|pink_usa_1119|NAPRF|14|200609|202003|43|200912|202009|54.28|25.05|13.04|19.39|14.66|19.19|5.13|3.45|0.3|0.16|-2.7|-3.97|0.32|0|14.24|9.65|0|0|0|0|0.93|0.91|0|0|3035430900|8173500000|457000000|78575911800|75169822200|53830837280|35795|175.12|16.55|25527
2020-11-01 15:42:35|pink_usa_1120|NPSNY|14|200609|202003|50|200803|202009|35.67|25.4|8.47|19.63|9.49|19.46|3.41|3.5|0.3|0.16|-3.53|-3.88|0.73|0|14.24|9.65|0|0|0.06|0.02|1.68|0.64|0|0|3035430900|8173500000|457000000|79616497200|76212890074|54577804700|5201179|35.51|4.25|25527
2020-11-01 15:42:36|pink_usa_1121|FANDY|0||202006|30|201303|202009|12.13|11.83|3.97|3.11|3.44|2.05|2.72|1.6|0.79|1.79|4.96|-28.27|4.54|7.49|15.12|5.44|0|0|0|0|1.14|1.41|69770084055|73839975100|5334810682|7928653100|1236218000|21138897900|13253170272|0|792|23.64|-50.11|49233
2020-11-01 15:42:36|pink_usa_1122|SGBLY|0||202006|43|200912|202009|11.62|9.81|1.39|0.63|1.44|0.92|1.52|0.93|0.32|0.18|6.37|30.43|5.86|9.34|9.84|5.99|0|0|0|0|0.87|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7585036000|10191397094|0|199932|6.405|-50.08|50707
2020-11-01 15:42:37|pink_usa_1123|SBGOF|0||202006|43|200912|202009|11.62|9.35|1.37|0.64|1.44|0.88|1.54|0.88|0.32|0.18|6.25|29.78|4.77|9.72|9.84|5.99|0|0|0|0|0.74|1.33|96466909045|95699322500|5910768205|6213486700|1251432800|7104520800|9710865958|0|3072|6.103|-52.58|50707
2020-11-01 15:42:38|pink_usa_1124|SLLDY|12|201312|202006|44|200909|202009|19.01|121.02|0.77|0.3|1.25|0.9|2.35|1.64|0.15|0.18|2.99|5.53|4|5.76|13.88|0.94|0|0|0|0|1.32|1.56|0|0|4673945117|4980624000|386560400|2462299000|6020598347|999828547|208998|6.1663|-42.07|20787
2020-11-01 15:42:38|pink_usa_1125|AGRPY|0||202006|43|200912|202009|10.14|8.97|3.89|2.52|1.86|0.81|1.41|0.64|1.9|1.74|0|0|6.05|13.04|4.93|2.25|0|0|0|0|0.88|2.12|58007093750|59493621300|3609985614|3609497400|1100673100|13261974800|4269384000|0|10250|10.32|-50.5|37727
2020-11-01 15:42:39|pink_usa_1126|MTNOY|0||202006|43|200912|202009|20.4|6.35|2.11|0.97|1.87|0.62|2.6|1.08|0.69|1.15|4.27|2.46|5.39|9.24|10.32|7.8|0|0|0|0|0.75|1.85|0|0|3024435000|3043309700|8861789700|9776076800|6121513404|0|85776|3.42|-46.95|19288
2020-11-01 15:42:40|pink_usa_1127|NDBKY|10|201312|202006|43|200912|202009|10.59|6.77|2.42|1.37|2.36|0.91|1.42|0.51|0.51|0.64|0|0|5.65|14.52|9.07|4.64|0|0|0|0|1.14|2.55|58517325491|54611980400|3234323305|2220321400|684608700|4362164100|2770683136|2789570304|146013|5.92|-61.31|28697
2020-11-01 15:42:40|pink_usa_1128|ANGPY|0||202006|43|200912|202009|54.41|16.14|2.53|2.37|2.34|2.65|2.89|5.44|0.25|0.19|1.92|4.37|2.07|2.37|4.39|27.42|0|0|0|0|1|2.17|0|0|467399095|1327854000|3154094400|17641243200|18324984124|0|72408|11.53|23.98|25239
2020-11-01 15:42:41|pink_usa_1129|AULGF|80|202006|202006|84|199909|202009|50.84|22.6|3.37|3.78|3.01|3.38|3.56|3.96|0.71|0.91|0.07|0.39|0.47|0.36|1.86|9.75|0|0|0|0|0.19|1.43|0|0|561004753|1292000000|2805000000|13411171300|11939171300|12011041840|1052|28.7|49.48|34263
2020-11-01 15:42:42|pink_usa_1130|RMGOF|0||202006|19|201512|202009|21.49|6.74|3.6|1.06|3.24|0.76|1.2|0.57|0.11|0.29|3.43|6.36|2.88|7.7|13.24|4.66|0|0|0|0|0.25|-1.29|0|0|807098435|1190978500|974500100|3970255300|2847483072|0|638|5.04|-61.08|184
2020-11-01 15:42:43|pink_usa_1131|VDMCY|0||202003|29|201306|202009|14.49|11.93|2.73|2.24|2.46|2.1|6.59|2.44|0.78|0.38|6.04|11.32|6.26|7.3|25.58|12.85|0|0|0|0|0.79|0.67|0|0|591924743|1038787100|3302203100|13818984900|12471018420|0|106609|7.35|-11.86|7641
2020-11-01 15:42:43|pink_usa_1132|VODAF|0||202003|32|201209|202009|13.87|12.9|2.6|2.45|2.36|2.27|6.23|2.64|0.78|0.38|3.93|9.02|4.69|6.69|25.58|12.85|0|0|0|0|-0.57|-0.09|0|0|591924743|1038787100|3302203100|14837027200|13489060740|0|2783|7.95|-3.17|7641
2020-11-01 15:42:44|pink_usa_1133|GFIOF|128|201512|202006|15|201612|202009|29.48|41.31|1.89|3.47|1.37|3.05|1.3|3.73|0.63|0.64|0|0|1.8|1.3|-0.07|5.18|0|0|0|0|-0.34|2.11|0|0|344003448|940800000|4374400000|11594935300|10582335330|9263411606|4695|11.98|157.63|5655
2020-11-01 15:42:45|pink_usa_1134|KIROY|0||202006|47|200812|202009|11.92|10.6|2.6|2.39|2.51|2.44|6.25|4.1|0.24|0|11.75|11.11|10.24|7.18|42.19|26.5|0|0|0|0|0.94|1.39|0|0|572193204|904963200|2289221900|9249286000|9437706661|0|2275|9.805|20.01|12217
2020-11-01 15:42:46|pink_usa_1135|SRGHY|11|201312|202006|27|201312|202009|20.11|21.9|0.69|0.46|0.7|0.48|4.28|4.04|0.35|0.71|2.56|5.36|2.62|2.43|20.41|8.88|6.89|7|0|0|0.39|-0.39|0|0|599210383|841963500|2049140300|4624974300|4642734600|2247600600|93947|8.4|1.86|141452
2020-11-01 15:42:46|pink_usa_1136|SRHGF|0||202006|33|201206|202009|21.16|23.36|0.73|0.51|0.74|0.51|4.72|4.31|0.35|0.71|2.28|5.28|2.15|1.5|20.41|8.88|0|0|0|0|0.02|0.31|0|0|599210383|841963500|2049140300|4934490000|4952250240|0|1096|8.96|15.32|141452
2020-11-01 15:42:47|pink_usa_1137|IMPUY|0||202006|45|200906|202009|108.4|7.88|2.33|1.58|2.22|1.77|1.43|1.91|0.14|0.12|-0.79|3.79|1.92|3.46|1.08|24|0|0|0|0|1.11|2.94|0|0|408278035|771385200|2943748100|6674746500|6853101174|0|520208|8.8065|40.25|50512
2020-11-01 15:42:48|pink_usa_1138|BDVSY|0||202006|44|200906|202006|13.94|13.02|1.64|0.92|1.43|0.58|2.81|2.08|0.69|1.59|1.4|-5.91|2.81|4.48|24.55|-0.17|0|0|0|0|0.59|1.07|0|0|537429543|668411600|1131593100|4461977200|2792947596|0|217155|16.474|-38.28|123841
2020-11-01 15:42:48|pink_usa_1139|APNHY|11|201312|201912|41|201003|202006|21.39|8.78|4.17|1.4|3.34|0.78|3.17|0.82|0.98|0.78|1.06|9.67|0.96|0|8.68|5.71|4|4|0|0|1.04|1.65|0|0|607570173|421341400|930801500|5916447400|3231625545|3237109660|7483|7.09|17.52|9289
2020-11-01 15:42:49|pink_usa_1140|WLWHY|9|201312|202006|41|201006|202009|19.95|42.03|1.16|0.59|1.08|0.45|6.42|5.49|0.84|2.64|2.84|6.63|4.47|5.39|18.97|3.35|7.57|8|0|0|0.74|1.41|0|0|232621143|320147400|2062561700|2732817700|2061341136|163468800|1310|2.16|-37.21|32168
2020-11-01 15:42:50|pink_usa_1141|TLKGY|26|200809|202003|42|201003|202009|18.01|19.24|0.71|0.41|0.61|0.27|1.33|0.47|0.28|0.41|7.46|24.88|4.45|5.03|6.23|1.59|0|0|0.07|0.02|0.87|1.08|0|0|321354669|274919000|2122864800|1170181400|777830000|790271875|577|6.25|-66.67|15099
2020-11-01 15:42:51|pink_usa_1142|MRPLY|0||202003|33|201206|202009|20.53|11.7|2.39|1.2|2.55|1.43|8.96|3.94|0.02|0|3.79|8.49|3.48|6.4|44.87|31.75|0|0|0|0|1.28|1.33|0|0|158862400|273414900|362046300|1798466400|2071615240|0|134286|7.99|-30.76|19707
2020-11-01 15:42:51|pink_usa_1143|BRRAY|0||202003|44|200909|202009|194.68|874.71|0.47|0.31|0.33|0.22|1.23|0.68|0.63|0.44|5.62|35.4|3.68|8.4|5.76|0.14|0|0|0|0|1.37|1.02|0|0|265965510|242664000|567330300|1087800300|801851102|0|302|3.77|-53.97|15833
2020-11-01 15:42:52|pink_usa_1144|SPPJY|86|202006|202006|24|201409|202009|43.73|433.36|0.73|0.54|0.42|0.17|1.62|0.49|1.43|1.16|0|0|1.35|0|3.39|0.08|1.94|3|0.01|0|1.04|1.31|0|0|389642353|190000000|3119000000|2744749400|864749350|866807900|3951|1.5835|-39.84|12821
2020-11-01 15:42:53|pink_usa_1145|JSEJF|10|201312|202006|43|200912|202009|15.3|12.71|4.37|3.26|5.03|4.1|3.72|2.84|0|0|3.79|0.06|2.84|0|24.3|18.92|1.33|2|0|0|0.89|0.62|0|0|143893106|127085100|20070700|483230100|610315140|604950148|5482|7.025|-23.34|389
2020-11-01 15:42:54|pink_usa_1146|MOTUY|0||202006|8|201809|202009|7.94|15.9|0.24|0.18|0.15|0.09|0.99|0.59|0.71|0.76|0|0|0|0|8.13|2.02|0|0|0|0|1.93|2.23|0|0|86473420|122702000|572956300|851703700|424416256|0|583|2.255|-48.98|17499
2020-11-01 15:42:54|pink_usa_1147|NMPNF|0||202006|5|201906|202009|141.93|29.35|2.43|3.64|2.31|3.66|2.75|6.74|0.19|0.59|-28.22|-17.8|0|0|0.09|14.78|0|0|0|0|1.32|2.44|0|0|111552959|119010400|1341330900|3970020200|3761164850|0|638|10.75|138.36|15953
2020-11-01 15:42:55|pink_usa_1148|DSTZF|0||202006|9|201806|202009|22.22|30.39|1.07|0.92|0.9|0.68|1.96|1.46|0.32|0.63|0|0|0|0|11.51|2.68|0|0|0|0|1.4|1.15|0|0|71208613|100316900|469150100|1319883200|977553305|0|18643|4.45|-50.61|4845
2020-11-01 15:42:55|pink_usa_1149|TBLMY|0||202003|48|200809|202009|16.58|9.89|1.84|1|1.6|0.94|4|2.42|0.4|0.03|5.3|20.96|6.66|6.64|22.52|18.05|0|0|0|0|0.87|0.47|0|0|97937286|77423000|291364000|1966726700|2010312640|0|4147|11.2|-20.51|11103
2020-11-01 15:42:56|pink_usa_1150|LTGHY|0||202003|29|201306|202009|21.21|7.18|2.47|1.28|2.07|0.82|5.16|1.42|1.07|0.85|0|0|3.01|6.51|15.34|9.78|0|0|0|0|0.48|0.88|0|0|62078140|69913500|829603500|2311778300|1442566356|0|160868|3.9672|-35.29|16376
2020-11-01 15:42:57|pink_usa_1151|AVSFY|11|201312|202006|33|201206|202009|17.85|11.61|2.26|1.82|2.22|1.76|5.8|4.99|0.3|0.35|5.16|5.49|4.03|5.75|23.29|28|6.56|7|0|0|0.91|-0.44|0|0|39119661|48733700|212457800|1502791200|1449203800|1412103000|224|22|-24.32|9824
2020-11-01 15:42:57|pink_usa_1152|LEAT|37|202006|202006|34|201203|202009|35.88|13.84|0.48|0.93|0.53|1.05|1.34|2.77|0.05|0.05|-0.46|-0.2|0|0|4.79|20.76|8.34|10|0|0|-0.14|2.44|0|0|1317632|2685700|2382400|29901800|32050865|33013575|35909|5.95|205.26|49
2020-11-01 15:42:58|pink_usa_1153|CLCGY|11|201312|201912|30|201212|202006|27.18|28.91|1.34|1.51|1.28|1.58|13.22|11.37|0.13|0|2.92|2.37|2.06|2.17|44.01|39.04|6.64|8|0|0|0.54|0.22|0|0|38861571|148987100|281421800|3407576400|0|0|0||0|15400
2020-11-01 15:42:59|pink_usa_1154|PKPYY|0||202006|18|201512|202006|24.38|18.93|0.37|0.2|0.36|0.21|9|6.16|0.59|1.49|3.01|4.74|2.6|6.19|25.07|16.06|0|0|0|0|-0.18|-0.24|0|0|115032733|379309200|972269800|1141619000|0|0|0||0|51900
2020-11-01 15:42:59|pink_usa_1155|BCDRF|135|202009|202009|47|200809|202006|11.09|7.98|-0.59|-5.75|1.45|0.7|0.83|0.32|2.1|0|11.41|10.72|6.9|13.94|3.94|-7.02|0|0|0|0|1.09|0.62|336477236422|813525054700|121591131821|343940295600|36366204400|-302020393400|30691287990|30775374190|529713|1.85|-53.94|194284
2020-11-01 15:43:00|pink_usa_1156|BBVXF|126|202006|202006|47|200809|202006|23.58|210.42|2|-2.65|1.89|0.81|0.97|0.37|2.98|1.51|5.67|1.52|5.81|10.63|3.65|-0.06|0|0|0|0|0.4|0.62|337437721992|594678259900|62572816122|152867395700|9987069600|-57944586500|17744579820|17744579820|151917|2.6612|-49.02|125041
2020-11-01 15:43:01|pink_usa_1157|CIXPF|44|202009|202009|29|201306|202009|27.78|12.17|4.42|0.2|2.37|1.22|0.79|0.49|1.28|1.41|4.49|-1.9|5.19|0|2.29|2.18|0|0|0|0|0.52|1.01|239584274971|276648575900|15658612861|49827379700|5614352600|2182971600|13416175542|13416192151|642|2.2445|-14.9|35589
2020-11-01 15:43:02|pink_usa_1158|CAIXY|44|202009|202009|31|201212|202009|30.91|11.59|4.6|0.14|2.29|1.16|0.75|0.47|1.28|1.41|9.49|1.81|4.41|3.56|2.29|2.18|0|0|0|0|-0.26|1.45|239584274971|276648575900|15658612861|49827379700|5614352600|1547208900|12780412816|12780428551|210980|0.712|-13.06|35589
2020-11-01 15:43:03|pink_usa_1159|MPFRY|44|202006|202006|33|201206|202009|12.58|11.04|-0.4|-1.45|0.36|0.27|1.04|0.65|0.29|0.37|3.44|8.82|5.65|8.18|6.17|3.9|0|0|0|0|-2.35|0.8|0|0|20776638214|43813668000|1490277700|-32929489400|6083288463|6083288463|53|3.99|-27.45|34247
2020-11-01 15:43:04|pink_usa_1160|BNDSY|46|202006|202006|43|200912|202009|18.68|6.55|2.99|-0.09|2.48|0.31|0.66|0.13|1.54|2.11|-18.43|-34.67|3.62|12.72|1.89|1.04|0|0|0|0|0.32|0.93|137692983532|174601561400|12868470849|32670316100|3136037700|-598267900|1913097764|1913097764|6493|0.6826|-60.63|24334
2020-11-01 15:43:04|pink_usa_1161|BNKXY|35|202009|202009|7|201812|202009|20.43|76.33|4.33|2.1|1.63|1.24|0.43|0.3|1.56|1.79|61.2|61.2|11.65|8.23|-3.3|0.87|0|0|0|0|0.97|1.43|171625568412|151747834000|13385014349|18804758800|2376995700|13264422100|4614021745|4616515927|4527|15.1899|-44.15|15947
2020-11-01 15:43:05|pink_usa_1162|BKIMF|47|202009|202009|11|201712|202009|11.84|11.57|2.71|-1.21|2.42|1.53|1.24|0.7|2.24|1.81|4.51|0.65|5.06|7.48|3.52|2.51|0|0|0|0|0.96|1.81|51198515886|73605929400|5074678705|17396366100|531957400|-3147601400|3967851891|3967851891|1426|4.415|-32.25|6113
2020-11-01 15:43:06|pink_usa_1163|BKNIY|47|202009|202009|43|200912|202009|14.32|11.55|5.15|0.63|2.17|1.53|1.19|0.7|2.24|1.81|14.16|0.52|4.48|7.36|3.52|2.51|0|0|0|0|1|2.27|51198515886|73605929400|5074678705|17396366100|531957400|-3152095000|3963358287|3963358287|624|4.41|-31.16|6113
2020-11-01 15:43:07|pink_usa_1164|TEFOF|131|202009|202009|48|200809|202009|27.83|78.71|1.85|0.25|0.97|0.33|2.8|1.33|2.14|0|15.3|10.55|8.45|13.58|5.18|0.53|0|0|0|0|1.09|0.73|0|0|6727834795|10746079600|34964865600|13957956900|16571203884|16731360000|22960|3.24|-56.28|113621
2020-11-01 15:43:08|pink_usa_1165|ACSAY|47|202009|202009|17|201606|202009|10.83|10.25|0.32|0.24|0.25|0.18|2.41|1.5|3.26|3.5|0|0|0.81|0.81|4.09|5.03|4|4|0|0|1.11|1.98|0|0|8582773580|11118253500|3092554600|11137353800|6415324700|6980099565|704179|4.45|-37.27|193995
2020-11-01 15:43:09|pink_usa_1166|FRRVY|44|202009|202009|38|201012|202006|25.82|69.02|2.41|3.33|1.36|2.49|2.19|4.53|2.42|3.12|10.42|-1.21|3.03|0|3.3|-0.73|2.43|4|0|0|0.84|0.96|0|0|4038828584|7803910400|459990000|23042584600|17765229837|17827232406|195159|24.27|-11.35|90973
2020-11-01 15:43:09|pink_usa_1167|GASNY|47|202009|202009|43|200912|202009|12.96|17.25|1.34|1.66|0.71|0.91|1.38|1.73|1.15|1.78|3.15|9.71|5.38|7.79|3.74|3.65|3.24|4|0|0|0.51|0.86|0|0|4555574964|5871424000|23070355700|17130161900|19101391860|18930487268|69159|3.94|-23.8|11117
2020-11-01 15:43:10|pink_usa_1168|IBDRY|47|202009|202009|43|200912|202009|193.82|20.39|2.22|3.37|1.24|2.1|1.06|1.8|0.99|1.12|4.37|8.98|3.49|3.74|3.78|4.17|2.83|4|0|0|0.82|0.51|0|0|5489699559|3137061600|86264497800|129090333300|75173261114|79347277408|1675248|49.49|20.17|35816
2020-11-01 15:43:11|pink_usa_1169|IBDSF|47|202009|202009|43|200912|202009|197.13|20.39|2.2|3.35|1.23|2.09|1.06|1.8|0.99|1.12|5.14|8.87|4.35|3.62|3.78|4.17|0|0|0|0|0.74|0.48|0|0|5489699559|3137061600|86264497800|129069069100|75151996931|79324829982|231952|12.369|19.66|35816
2020-11-01 15:43:11|pink_usa_1170|AMADY|46|202006|202006|37|201106|202009|24.33|60.36|4.78|5.95|4.33|5.46|7.11|5.16|0.46|1.11|1.71|-1.38|1.81|2.45|14.9|4.45|4.93|4|0|0|0.87|1.37|0|0|752636651|2694371900|776247200|27862396600|25138220967|25138220967|2187678|55.89|-21.4|17623
2020-11-01 15:43:12|pink_usa_1171|CDNIF|25|202006|202006|1|202006|202009|14.45|13.86|-0.01|-0.01|0.21|0.2|4.14|3.97|0.05|0.13|0|0|0|0|28.61|26.26|1.57|2|0|0|0|0|0|0|1769405265|2519035900|424000600|-158846900|2279460096|2284723584|58|17.28|0|5988
2020-11-01 15:43:13|pink_usa_1172|ANNSF|29|202009|202009|22|201503|202009|22|84.79|7.39|7.28|5.36|6.85|3.99|2.92|1.95|1.38|4.57|-1.87|3.79|0|7.82|5.28|3.29|4|0|0|0.41|1.54|0|0|796283289|2032840600|13992688600|28792913900|20985000000|20394426140|20915|139.9|-23.07|9046
2020-11-01 15:43:13|pink_usa_1173|ACXIF|45|202006|202006|42|201003|202009|17.66|25.09|1.51|1.65|0.58|0.83|1.01|1.69|1.92|2.02|5.69|2.05|4.53|1.95|0.36|2.14|5|7|0|0|0.99|0.61|0|0|2082265447|1443190000|8831914300|12127060200|6082810345|6082810345|1714|111.55|6.5|35741
2020-11-01 15:43:14|pink_usa_1174|GIKLY|40|202006|202006|37|201106|202009|33.61|31.23|4.57|4.58|3.58|3.19|4.24|3.18|1.28|1.17|2.31|-4.81|1.11|1.38|6.7|4.79|0|0|0|0|0.61|-0.06|0|0|880376066|1001769400|3274476700|27139084000|19167128400|17845520000|1271|14|-11.39|24040
2020-11-01 15:43:15|pink_usa_1175|GIFLF|40|202006|202006|37|201106|202009|33.32|30.4|4.56|4.5|3.49|3.11|4.3|3.09|1.28|1.17|-0.95|-4.93|1.44|1.41|6.7|4.79|0|0|0|0|0.68|0.03|0|0|880376066|1001769400|3274476700|26627321700|18655366072|17369044616|1845|27.2524|-9.01|24040
2020-11-01 15:43:15|pink_usa_1176|GIFOF|40|202006|202006|31|201212|202009|20.71|19.17|3.48|3.3|2.66|1.96|3.13|1.95|1.28|1.17|0.85|-8.32|1.94|2.23|6.7|4.79|0|0|0|0|0.79|0.26|0|0|880376066|1001769400|3274476700|19739203400|11767247757|10955874600|94577|17.19|-17.94|24040
2020-11-01 15:43:16|pink_usa_1177|ENGGY|47|202009|202009|43|200912|202009|12.17|12.25|6.54|8.43|4.2|4.85|2.22|1.64|1.66|1.47|2.16|-1.39|5.84|7.78|8.38|5.75|0|0|0|0|0.63|1.23|0|0|1237431614|950980500|5251408200|10464645300|6019457213|6019457213|176749|11.51|1.56|1310
2020-11-01 15:43:17|pink_usa_1178|ISMAY|47|202009|202009|39|201012|202009|19.32|46.25|0.78|0.62|0.61|0.39|2.63|1.51|1.59|2.33|0.74|-0.98|1.9|0|2.58|0.61|5.46|7|0|0|0.68|0.92|0|0|472066432|1167240500|285930500|1989220600|1231136468|1351882776|1057|3.495|-7.37|49582
2020-11-01 15:43:18|pink_usa_1179|RDEIY|47|202009|202009|43|200912|202009|13.53|12.94|5.61|7.77|4.33|4.51|3.13|2.47|1.21|2.07|3.13|-8.93|4.58|6.28|11.46|9.35|3.68|5|0|0|0.72|0.18|0|0|443899691|670757700|10778232200|10084859900|10084859928|10084859928|471640|9.36|-4.17|2031
2020-11-01 15:43:18|pink_usa_1180|PGUUF|18|202006|202006|7|201812|202009|13.85|9.84|1.48|1|1.16|0.63|8.88|6.61|3.45|7.64|9.42|2.88|10.73|6.55|19.18|9.09|0|0|0|0|1.42|1.12|0|0|348851373|582033600|448943500|1854487500|1130714025|1205626500|2213|0.75|-49.32|56887
2020-11-01 15:43:19|pink_usa_1181|PGUCY|18|202006|202006|4|201909|202009|12.01|17.42|1.26|1.46|0.94|1.11|8|11.71|3.45|7.64|0|0|0|0|19.18|9.09|0|0|0|0|0|0|0|0|348851373|582033600|448943500|2725890900|2002117368|2134762656|3876|6.64|-10.16|56887
2020-11-01 15:43:19|pink_usa_1182|PHMMF|50|202006|202006|19|201512|202009|27.95|16.9|4.81|8.8|4.2|9.78|167.58|18.78|16.88|0.55|0.2|0.86|0|0|-3.48|110.49|7.02|10|0|0|-0.73|0.57|0|0|57789419|256544000|28249500|2075442100|2269550000|2296575000|22746|125|409.63|487
2020-11-01 15:43:20|pink_usa_1183|SMIZF|44|202006|202006|39|201009|202006|29.68|36.61|1.6|1.38|1.06|0.6|1.37|1.01|1.06|1.69|1.02|-20.01|1.43|0|1.78|-13.44|4.95|4|0|0|0.53|1.73|0|0|505949774|213550100|3261021200|1986720000|807432663|807400000|1926|3.67|-52.52|10705
2020-11-01 15:43:21|pink_usa_1184|ATVDY|44|202009|202009|12|201709|202009|9.61|6.58|1.32|0.82|1.13|0.61|2.22|1.01|0.45|0.58|15.48|21.41|15.24|19.81|15.05|9.92|6.14|7|0|0|0.6|0.74|0|0|52994295|127149600|101766700|770969900|571869824|571869824|970|2.54|-30.41|2589
2020-11-01 15:43:21|pink_usa_1185|IDEXY|50|202006|202006|47|200812|202009|27.11|36.95|3.3|3.14|3.51|2.97|6.95|4.92|0.01|0|2.64|3.76|2.13|1.34|27.3|13.46|7.44|9|0|0|0.86|0.8|0|0|5384887521|7714583500|9015272700|69834218400|77499351416|77500050544|3208526|12.44|-8.29|117974
2020-11-01 15:43:22|pink_usa_1186|SVNLY|38|202009|202009|34|201203|202009|12.45|9.99|28.22|22.42|4.88|3.48|1.35|0.88|10.65|8.44|0|0|4.11|0|1.08|0.97|0|0|0|0|0.96|1|141144194097|168889548500|45762965357|62202958000|711494500|111933229700|16513437690|16513200000|1024286|4.17|-10.75|12717
2020-11-01 15:43:23|pink_usa_1187|NBNKF|47|202009|202009|8|201809|202009|14.03|11.73|20.45|20.65|3.14|3.23|0.83|0.8|6.38|5.78|7.89|10.05|4.45|0|1.39|0.5|0|0|0|0|1.1|1.42|296370311631|263930807600|37244852963|57443918400|2187483200|193855036300|30490675000|30577500000|9827|7.55|9.42|27954
2020-11-01 15:43:23|pink_usa_1188|NRDBY|47|202009|202009|11|201712|202009|12.73|11.67|20.11|20.55|3.42|3.22|0.93|0.79|6.38|5.78|8.37|16.66|7.65|5.94|1.39|0.5|0|0|0|0|1.33|1.29|296370311631|263930807600|37244852963|57443918400|2187483200|193693496300|30329135000|30415500000|729895|7.51|5.18|27954
2020-11-01 15:43:24|pink_usa_1189|SWDBY|47|202009|202009|40|201009|202009|13.07|12.79|19.55|15.63|4.4|3.69|1.4|1.05|7.06|5.58|-1.26|14.41|5.09|0|1.67|1.25|0|0|0|0|1.4|1.33|105377434519|133944894800|27711984430|43331120700|621930300|67946665200|17595071178|17646361186|540564|15.71|18.93|16007
2020-11-01 15:43:25|pink_usa_1190|SVKEF|47|202009|202009|39|201012|202009|11.97|10.8|14.37|13.16|3.54|3.52|1.34|1.02|5.6|4.98|0|0|4.72|0|1.76|1.63|0|0|0|0|0.78|1.52|134413389811|159669230800|23329554248|36627189300|712278500|74162219700|18796925940|18913800000|2627|8.7|-8.37|15417
2020-11-01 15:43:26|pink_usa_1191|VOLVF|135|202009|202009|48|200809|202009|20.77|21.78|1.02|1.32|0.67|1.07|2.3|2.48|1.13|1.21|2.81|-0.52|3.68|0|6.73|5.51|0|0|0|0|0.93|1.4|0|0|3888894479|9642485200|9966054000|49005716800|39135250000|39135250000|10998|19.25|37.6|96229
2020-11-01 15:43:27|pink_usa_1192|VLVLY|135|202009|202009|19|201512|202009|13.88|21.74|1.06|1.32|0.76|1.06|2.37|2.47|1.13|1.21|4.09|-0.52|3.58|0|6.73|5.51|2.52|5|0|0|1.13|1.33|0|0|3888894479|9642485200|9966054000|48924396800|39053930000|39053930000|696924|19.21|39.58|96229
2020-11-01 15:43:28|pink_usa_1193|VOLAF|135|202009|202009|48|200809|202009|16.46|20.48|1.02|1.26|0.66|1|2.26|2.33|1.13|1.21|4.2|-0.55|2.93|0|6.73|5.51|0|0|0|0|0.44|1.51|0|0|3888894479|9642485200|9966054000|46667766800|36797300000|36797300000|742|18.1|19.08|96229
2020-11-01 15:43:29|pink_usa_1194|ERIXF|139|202009|202009|48|200809|202009|170.88|23.68|0.97|1.39|1.09|1.5|2|3.96|0.34|0.44|3.22|-0.21|2.99|0|5.09|12.36|0|0|0|0|0.96|0.58|0|0|6884143132|6268825500|2467756100|34396221300|36608000000|36619000000|1801682|11|26.25|99826
2020-11-01 15:43:30|pink_usa_1195|SDVKY|47|202009|202009|41|201006|202009|23.54|38.03|1.89|2.58|1.57|2.61|3.47|3.36|1.02|0.41|0|0|3.78|0|9.16|6.85|5.51|7|0|0|1.1|0.98|0|0|1078654382|2614761900|3072955900|25109531500|24723948060|24759958230|2803630|19.71|26.48|34972
2020-11-01 15:43:31|pink_usa_1196|IVSBF|47|202009|202009|43|200912|202009|13.5|5.98|6.19|5.05|5.17|4.15|0.8|0.98|0.19|0.17|1.56|1.85|2.97|2.1|10.94|16.1|0|0|0|0|1.13|1|0|0|1768510623|2425929700|1584940800|56652603900|50296779540|50327422020|52308|65.7|35.4|89
2020-11-01 15:43:32|pink_usa_1197|IVSXF|47|202009|202009|43|200912|202009|12.94|5.97|6.28|5.04|5.23|4.14|0.79|0.98|0.19|0.17|2.67|1.85|3.25|2.09|10.94|16.1|0|0|0|0|1.02|1.04|0|0|1768510623|2425929700|1584940800|56537771100|50181946710|50212519230|2677|65.55|38|89
2020-11-01 15:43:33|pink_usa_1198|ELUXY|127|202009|202009|104|199409|202009|40.35|11.8|0.49|0.55|0.61|0.55|2.88|3.04|0.65|0.85|4.81|7.57|3.61|3.81|10.21|15.39|3.51|5|0|0|1.23|1.75|0|0|1137418223|2190140500|2598700600|6412336400|6726536147|6726597000|71290|46.81|-7.52|46566
2020-11-01 15:43:34|pink_usa_1199|SKSBF|46|202006|202006|43|200912|202009|14.1|11.61|0.4|0.41|0.43|0.48|2.67|2.23|0.31|0.25|0|0|4.08|0|16.6|18.48|3|4|0|0|0.85|1.39|0|0|1604825377|2103904900|1239711100|7502361700|8634812755|8670186830|8613|20.95|4.75|33263
2020-11-01 15:43:34|pink_usa_1200|SKBSY|46|202006|202006|29|201306|202009|15.26|11.43|0.43|0.41|0.45|0.47|2.82|2.2|0.31|0.25|0|0|4.49|0|16.6|18.48|0|0|0|0|0.69|1.61|0|0|1604825377|2103904900|1239711100|7374591200|8507042256|8541892896|5573|20.64|2.51|33263
2020-11-01 15:43:35|pink_usa_1201|SKFRY|47|202009|202009|43|200912|202009|20.36|23.2|1.17|1.28|1.04|1.16|3.08|2.4|0.68|0.63|4.28|-3.96|3.03|1.43|11.8|7.35|4.73|5|0.01|0|0.85|1.24|0|0|992912333|1737188800|2306304500|7840085300|9416660748|9422746872|192949|20.68|24.65|41835
2020-11-01 15:43:36|pink_usa_1202|SKUFF|47|202009|202009|43|200912|202009|20.44|22.66|1.19|1.26|1.03|1.13|3.07|2.35|0.68|0.63|4.5|-3.89|3.3|1.49|11.8|7.35|0|0|0|0|0.85|1.54|0|0|992912333|1737188800|2306304500|7621516700|9198092220|9204037080|3501|20.2|17.78|41835
2020-11-01 15:43:37|pink_usa_1203|TLSNY|48|202009|202009|43|200912|202009|22.37|51.43|2.86|2.85|2.02|1.79|1.83|1.92|0.87|1.25|0|0|5.98|5.16|6.13|1.64|3.1|4|0|0|0.59|0.33|0|0|2485971378|1415069900|9524590600|26420794700|16767490380|16767491200|562037|8.2|-10.02|19776
2020-11-01 15:43:38|pink_usa_1204|ATLKY|48|202009|202009|44|200909|202009|19.87|36.82|3.16|5.76|3.04|5.41|6.58|9.19|0.6|0.45|7.67|1.21|7.03|1.43|32.3|19.05|6.05|8|0|0|1.22|0.53|0|0|1649362733|1158757900|1575906300|59869796800|58145657832|58168248000|2257931|47.82|47.18|39759
2020-11-01 15:43:39|pink_usa_1205|ATLCY|48|202009|202009|44|200909|202009|17.89|32.29|2.86|5.1|2.74|4.74|5.9|8.06|0.6|0.45|8.11|1.38|7.7|1.63|32.3|19.05|0|0|0|0|1.31|0.56|0|0|1649362733|1158757900|1575906300|52707983200|50983844268|51003652000|126689|41.93|57.17|39759
2020-11-01 15:43:40|pink_usa_1206|ATTLF|48|202009|202009|21|201506|202009|18.76|31.38|3.25|4.77|3.25|4.61|6.26|7.83|0.6|0.45|4.29|1.36|3.41|1.65|32.3|19.05|0|0|0|0|0.75|0.26|0|0|1649362733|1158757900|1575906300|51273188600|49549049700|49568300000|1301|40.75|51.15|39759
2020-11-01 15:43:40|pink_usa_1207|HUSQF|47|202009|202009|43|200912|202009|22.46|21.1|1.11|1.44|0.92|1.43|2.45|2.86|0.56|0.49|2.9|1.71|2.64|2.11|7.45|10.01|0|0|0|0|0.44|2.2|0|0|268930559|1010859800|890846000|6363271400|6298356900|6305200000|1381|11|33.66|12249
2020-11-01 15:43:41|pink_usa_1208|HSQVY|47|202009|202009|43|200912|202009|23.33|21.25|1.11|1.59|0.93|1.44|2.47|2.88|0.56|0.49|3.7|1.72|3.37|2.12|7.45|10.01|5.22|7|0|0|1.4|1.98|0|0|268930559|1010859800|890846000|6406215900|6341301350|6348190000|3689|22.15|45.25|12249
2020-11-01 15:43:42|pink_usa_1209|ALFVY|48|202009|202009|44|200909|202009|20.36|18.43|2.16|2.15|1.94|2|3.75|2.9|0.49|0.41|2.16|0.76|2.17|0|13.86|12.05|4.93|6|0|0|1|1.36|0|0|323018482|758005500|949849100|9844156700|9282567919|9282567919|216570|22.13|17.57|16921
2020-11-01 15:43:43|pink_usa_1210|SCTBF|46|202006|202006|43|200912|202009|16.13|18.57|0.62|0.61|0.45|0.49|3.03|2.64|1.59|0.97|0|0|3.48|0|7.68|6.79|5.49|7|0|0|0.32|1.21|0|0|784214147|686464000|737412500|7069316700|5674722145|5674722145|1741|15.55|-1.02|370000
2020-11-01 15:43:44|pink_usa_1211|GNGBY|47|202009|202009|31|201212|202009|27.77|18.03|2.1|2.25|1.73|1.9|2.37|2.47|0.63|0.52|12.55|-7.99|6.09|0.74|6.88|9.68|4.9|7|0|0|0.86|-0.11|0|0|194963041|637545500|450051800|6592769600|5940389700|5940389700|139006|21.81|41.3|10800
2020-11-01 15:43:44|pink_usa_1212|SSAAY|47|202009|202009|14|201609|202003|51.45|18.76|0.75|0.63|0.48|0.45|0.62|0.48|0.52|0.28|-12.93|-18.3|1.75|0|0.92|-2.75|1.61|1|0|0|1.01|1.37|0|0|391241632|603638200|2855012600|4341471200|3110102757|3109996000|393|1.51|9.42|13617
2020-11-01 15:43:45|pink_usa_1213|ASAZY|47|202009|202009|43|200912|202009|26.09|23.56|2.63|3.06|2.22|2.74|3.72|3.75|0.72|0.52|1.85|0.45|1.77|0.87|9.92|11.54|5.41|7|0|0|1.07|0.69|0|0|154662172|547200500|1413843000|29035537300|25969942880|25999262569|3942347|11.69|7.11|47553
2020-11-01 15:43:46|pink_usa_1214|TLTZY|47|202009|202009|39|201012|202009|60.19|21.59|2.54|4.41|1.93|3.36|2.56|2.69|0.62|1|11.14|2.87|6.21|7.96|10.7|6.7|4.33|4|0|0|1.14|0.46|0|0|148291391|535377600|1385958800|12764957000|9688989629|9723542031|467343|7.035|-1.72|4695
2020-11-01 15:43:46|pink_usa_1215|HXGBY|47|202009|202009|30|201303|202009|24.23|40.17|4.69|7.18|4.13|6.54|3.04|3.83|0.57|0.33|0.89|-0.1|1.28|0|8.16|7.29|4.61|6|0|0|1.26|1.28|0|0|282371689|501554200|789180900|29630760100|27746409892|27746424990|598500|75.49|59.87|20508
2020-11-01 15:43:47|pink_usa_1216|NDRBF|46|202006|202006|25|201406|202009|27.27|56.41|2.78|5.06|2.39|4.79|3.81|6.61|0.91|0.62|0|0|0.49|0|8.99|7.73|5.02|6|0|0|0.46|1.64|0|0|224969433|443949100|587784800|13714558100|12953226620|12985264240|2243|25.7|75.43|17000
2020-11-01 15:43:48|pink_usa_1217|SWMAY|103|202009|202009|44|200909|202009|17.12|28.74|4.69|8.7|4.18|7.58|124.43|44.95|-7.31|-2.14|7.69|4.79|3.47|1.53|28.77|51.21|4.73|10|0|0|0.49|0.31|0|0|356887739|419379100|402868600|14466535200|13082472585|13214057220|671887|40.95|95.98|6270
2020-11-01 15:43:49|pink_usa_1218|THQQF|18|202006|202006|4|201909|202009|107.34|197|5.58|10.83|5.5|10.19|3.99|5.94|0.12|0|0|0|0|0|16.14|4.27|7.79|8|0|0|0|0|0|0|151101700|378102200|19875300|6947565800|8085882240|7065600000|1794|19.2|591.2|2585
2020-11-01 15:43:49|pink_usa_1219|SASDY|46|202006|202006|17|201512|202003|13.66|24.34|0.11|0.66|0.15|0.06|1.24|0.66|-6.93|-15.46|-52.09|-190.66|0|0|0.76|-40.85|6.16|2|0|0|0.64|1.59|0|0|801095684|719265100|4215142300|1912450600|190430489|190430489|2402|0.9955|-19.93|4937
2020-11-01 15:43:50|pink_usa_1220|EVVTY|27|202009|202009|17|201606|202009|35.39|43.41|12.36|24.64|12.57|22.37|19.66|25.64|0.06|0.01|1.15|0.76|1.27|0.71|63.73|78.47|0|0|0|0|1.8|1.36|0|0|82738038|332494500|92157100|11702412800|12029146269|12411437330|367251|66.355|232.02|7395
2020-11-01 15:43:51|pink_usa_1221|BDNNY|94|202009|202009|24|201409|202009|13.45|13.34|1.36|1.69|1.26|1.47|1.74|1.69|0.54|0.15|19.43|19.88|2.94|3.85|2.87|10.89|2.16|4|0|0|1.11|1.54|0|0|130979462|293007700|4781650800|8730555000|8288756916|8288756916|11934|60.61|31.11|6095
2020-11-01 15:43:52|pink_usa_1222|BOLIF|94|202009|202009|44|200909|202009|13.82|13.2|1.18|1.67|1.04|1.45|1.59|1.67|0.54|0.15|19.8|14.21|2.27|0|2.87|10.89|0|0|0|0|1.69|1.15|0|0|130979462|293007700|4781650800|8647134100|8205336000|8205336000|200|30|-1.64|6095
2020-11-01 15:43:53|pink_usa_1223|HXPLF|47|202009|202009|33|201206|202009|19.15|21.97|2.22|2.11|2.13|2.07|4.05|2.63|0.42|0.26|-0.2|-0.44|1.35|0|17.2|8.9|4.78|5|0|0|0.87|1.38|0|0|106914705|129271400|272762200|3201838200|3032413453|3032410810|3717|8.81|17.47|4781
2020-11-01 15:43:53|pink_usa_1224|BOZTY|18|202006|202006|9|201806|202009|87.36|154.7|1.43|1.98|1.52|2.1|4.74|8.12|0.14|0.36|-3.36|-1.14|0|0|1.58|4.62|0|0|0|0|2.07|2.91|0|0|43962967|96469600|60752100|771587300|823272415|835471350|227326|14.35|113.86|391
2020-11-01 15:43:54|pink_usa_1225|LNEGY|46|202006|202006|11|201712|202009|45.39|10.49|6.9|4.18|4.62|2.42|15.78|17.1|97.56|-1.63|24.08|25.15|4.59|6.49|3.74|28.31|2.9|6|0|0|1.86|2.25|0|0|80798093|74900000|5059300000|9082093700|5391293674|5403380138|96058|18.98|-35.89|437
2020-11-01 15:43:55|pink_usa_1226|LNDNF|46|202006|202006|40|201009|202009|154.06|10.99|7.28|4.13|5.22|2.53|364.69|17.71|97.56|-1.63|24.86|26.58|4.95|7.24|3.74|28.31|0|0|0|0|1.56|2.11|0|0|80798093|74900000|5059300000|9340580400|5649780357|5662446309|4966|19.89|-33.59|437
2020-11-01 15:43:55|pink_usa_1227|ORXOY|48|202006|202006|15|201612|202009|22.77|9.49|4.05|1.67|4.21|2.3|9.43|2.43|1.08|0.3|0.59|1.84|0|0|-11.56|19.91|6.4|9|0|0|0.53|0.97|0|0|39075884|72636500|10039500|142947700|192301760|194379360|37|5.6|-11.25|136
2020-11-01 15:43:56|pink_usa_1228|NTNTY|48|202009|202009|17|201606|202009|25.62|42.5|8.22|10.86|7.79|9.26|15.05|17.16|0.26|1.84|9.1|1.81|6.24|1.24|55.85|14.71|0|0|0|0|0.33|2.53|0|0|26688240|37622400|27732400|2253927800|2069210940|2084344476|922|16.86|165.51|898
2020-11-01 15:43:57|pink_usa_1229|BIOGY|48|202009|202009|11|201712|202009|38.98|53.02|9.94|12.91|10.22|13.32|15.34|16.71|0.11|0|1.97|0.61|1.28|0.61|38.07|36.31|7.69|10|0|0|-0.23|-1.84|0|0|31155022|32611700|16695000|1043982000|1076593545|1076565600|105|31.05|41.14|160
2020-11-01 15:43:57|pink_usa_1230|SVCBY|46|202006|202006|0|202009|202009|6.15|6.15|5.39|5.39|4.88|4.88|1.28|1.28|0.33|0.14|0|0|0.48|0|26.2|22.19|3.51|8|0|0|0|0|0|0|439402605|25313400|4325795800|10526701000|9516740875|9516165000|61447|13.55|0|4118
2020-11-01 15:43:58|pink_usa_1231|RSLBF|46|202006|202006|32|201209|202009|66.83|86.36|7.89|4.89|7.23|4.89|9.16|4.84|0.09|0.24|0|0|0|0|14.35|4.85|7.44|9|0|0|-0.25|1.76|0|0|8583509|18634100|24104400|382275300|382253220|382253220|3399|11.15|-42.82|391
2020-11-01 15:43:59|pink_usa_1232|BIOVF|47|202009|202009|34|201203|202009|88.85|22.12|6.44|5.21|6.31|4.38|4.27|3.41|0.27|0.69|-1.95|-2.36|0|0|6.67|10.03|5.05|7|0|0|-0.19|0.45|0|0|91933623|18292100|62906900|8568101900|7151247400|7213179475|8302|24.25|42.65|1422
2020-11-01 15:44:00|pink_usa_1233|GENTF|48|202006|202006|4|201909|202009|27.91|55.67|1.17|2.56|1.3|2.76|4.19|8.85|0|0|0.39|2.74|0|0|24.37|15.85|7.5|10|0|0|0|0|0|0|6433712|14082100|2671300|350477900|364560000|372036000|560|42|181.12|628
2020-11-01 15:44:00|pink_usa_1234|HNNMY|47|202006|202006|43|200909|202006|23.48|79.3|2.22|1.17|2.55|1.26|7.61|4.24|0.11|1.11|0|0|4|6.45|33.7|3.6|8.02|9|0|0|1.02|1.53|0|0|1927713395|1408821200|11510944700|31391727700|0|0|0||0|179000
2020-11-01 15:44:01|pink_usa_1235|EKTAY|45|202006|202006|33|201206|202009|59.58|36.75|3.18|3.37|2.98|2.96|5.42|4.91|0.75|1|0|0|1.66|1.7|10.2|8.14|5.05|6|0|0|0.42|1.16|0|0|294110224|673418300|217138800|4657164300|4426432714|4426431555|55220|11.585|-1.84|4037
2020-11-01 15:44:02|pink_usa_1236|HMRZF|47|202006|202006|43|200909|202006|23.69|81.09|2.22|1.12|2.55|1.28|7.63|4.34|0.11|1.11|0|0|5.21|6.32|33.7|3.6|0|0|0|0|0.88|1.67|0|0|1927713395|1408821200|11510944700|31979278200|0|0|0||0|179000
2020-11-01 15:44:03|pink_usa_1237|ZFSVF|33|201612|202006|11|201712|202009|14.64|15.91|-0.62|-1.74|0.88|0.95|1.31|1.56|0.38|0.42|0|0|5.42|5.88|7.86|6.81|0|0|0|0|1.03|0.53|0|0|18567108108|163083000000|2644000000|-95860862000|51650137955|52462609605|54339|348.85|-9.09|54030
2020-11-01 15:44:03|pink_usa_1238|ZURVY|33|201612|202006|11|201712|202009|14.78|15.89|-0.15|-1.74|0.86|0.95|1.31|1.55|0.38|0.42|0|0|5.38|5.89|7.86|6.81|0|0|0|0|0.85|0.4|0|0|18567108108|163083000000|2644000000|-95927484800|51583515204|52394938804|2113513|34.84|-9.39|54030
2020-11-01 15:44:04|pink_usa_1239|CSGKF|79|202009|202009|43|200912|202009|63.52|6.28|6.45|4.03|1.76|1.12|0.98|0.49|5.1|4.08|1.38|-8.23|3.34|1.43|1.01|1.82|0|0|0|0|1.36|1.45|321291313027|435746168500|85492057801|151719128100|8043263500|75671979400|24145241315|25038658000|379485|9.97|-18.99|48800
2020-11-01 15:44:05|pink_usa_1240|SSREY|28|201612|202006|10|201712|202006|99.95|32.24|-1.27|-1.24|0.7|0.5|0.87|0.74|0.36|0.44|0|0|5.32|8.12|0.31|-3.18|0|0|0|0|0.54|1.03|0|0|86131375000|89896000000|0|-54955048200|21500458675|27356381769|635824|18.61|-28.91|15842
2020-11-01 15:44:06|pink_usa_1241|SWZNF|46|202006|202006|17|201606|202009|0.02|0.05|1.6|2.42|0.02|0.04|0|0|-7.75|0.52|0|0|0.45|0|6.88|4.66|0|0|0|0|1.09|1.39|381297393790|654724912300|45159311312|60862061000|465878400|28938865200|535000000|535000000|713|5350|-3.69|934
2020-11-01 15:44:07|pink_usa_1242|BLHEY|10|201312|202006|40|201009|202009|14.62|14.17|-2.24|-3.22|0.63|0.79|1.06|1.04|0.06|0.38|2.93|5.16|4.18|4.39|8.9|5.82|0|0|0|0|0.15|0.83|0|0|25770543318|37290777800|350539100|-28026312400|6779990600|7588095790|480|15.1|-14.25|7646
2020-11-01 15:44:07|pink_usa_1243|JBAXY|0||202006|43|200912|202009|27.16|14.48|0.32|0.23|3.84|2.47|1.79|1.39|1.33|2.38|-6.82|2.88|2.45|1.84|3.89|2.83|0|0|0|0|1.5|1.59|62595571250|85244084200|16706791950|23887651600|605610400|1000219300|9175371327|0|560374|8.43|-5.57|6729
2020-11-01 15:44:08|pink_usa_1244|JBARF|0||202006|43|200912|202009|28.19|15.47|0.34|0.44|3.83|2.64|1.79|1.48|1.33|2.38|-9.37|2.84|0.59|1.71|3.89|2.83|0|0|0|0|1.31|1.16|62595571250|85244084200|16706791950|23887651600|605610400|1627149500|9802301514|0|901|45.03|2.36|6729
2020-11-01 15:44:09|pink_usa_1245|CFRUY|0||202003|46|200903|202009|22.39|36.3|2.75|2.23|3.2|2.39|2.68|1.99|0.22|0.38|1.12|7.51|1.46|1.65|11.9|3.9|0|0|0|0|1.07|0.87|0|0|7663666891|9732342600|6549257700|35015521300|37521400976|0|2944429|6.64|-8.52|35657
2020-11-01 15:44:09|pink_usa_1246|CFRHF|0||202003|46|200903|202009|22.31|36.46|2.77|2.23|3.21|2.4|2.71|1.99|0.22|0.38|1.4|7.52|1.92|0|11.9|3.9|0|0|0|0|1.13|0.92|0|0|7663666891|9732342600|6549257700|35185043000|37690922710|0|216052|66.7|-9.31|35657
2020-11-01 15:44:10|pink_usa_1247|SZLMY|0||202006|30|201303|202009|14.13|10.58|0.36|0.3|0.48|0.53|0.71|0.7|0.33|0.25|3.61|8.97|2.77|1.43|5|5.28|0|0|0|0|0.54|1.34|0|0|7157646214|8634154300|557245700|6992449500|11408358864|0|30913|18.83|-20.98|9330
2020-11-01 15:44:11|pink_usa_1248|ABLZF|79|202009|202009|48|200809|202009|19.52|9.75|1.48|2.37|1.45|2.09|3.14|3.19|1.31|0.52|4.39|8.63|3.68|6.37|9.7|22.73|0|0|0|0|1.16|1.1|0|0|5606113924|8448000000|4921000000|53957233500|53446233505|54140450000|673684|25.55|26.78|110000
2020-11-01 15:44:12|pink_usa_1249|RHHBY|0||202006|55|200612|202009|20.11|22.3|4.17|5.01|3.92|4.8|11.75|8.84|1.99|0.48|2.74|3.65|2.24|2.66|20.83|25.59|0|0|0|0|0.57|0.17|0|0|12392898668|6573396600|24442058500|305416525600|292697655168|0|40101344|42.81|31.78|97735
2020-11-01 15:44:12|pink_usa_1250|RHHVF|0||202006|55|200612|202009|20.07|22.4|4.15|5.02|3.92|4.83|11.59|8.87|1.99|0.48|2.54|1.04|2.88|0|20.83|25.59|0|0|0|0|0.43|0.29|0|0|12392898668|6573396600|24442058500|306715580900|293996710400|0|1415457|344|19.97|97735
2020-11-01 15:44:13|pink_usa_1251|NSRGY|0||202006|43|200912|202009|21.78|24.98|2.76|4.19|2.55|3.81|4.02|7.4|0.5|0.87|4.34|5.74|3.86|2.32|14.62|14.96|0|0|0|0|0.43|0.33|0|0|7736828364|5550377600|28109366100|379190255300|343460291197|0|28285275|119.255|9.68|291000
2020-11-01 15:44:14|pink_usa_1252|HCMLY|36|201712|202006|7|201812|202009|15.85|17.45|1.57|1.69|1.04|1.12|1.12|1.02|0.58|0.56|0|0|3.35|4.55|4.01|3.45|0|0|0|0|1.42|1.27|0|0|3425741668|3928056600|26836112300|42010472500|27861688532|27143665740|319048|9.08|-8.95|72452
2020-11-01 15:44:15|pink_usa_1253|STMEF|100|202009|202009|41|201006|202009|40.97|29.63|1.23|2.73|1.24|2.78|1.76|3.49|0.29|0.37|2.99|0.43|3.8|0.69|4.39|9.7|0|0|0|0|1.68|1.49|0|0|2118602596|3527000000|4312000000|26170966500|26764966510|27307731000|424896|29.634|47.61|45554
2020-11-01 15:44:16|pink_usa_1254|PRGAF|0||202006|43|200912|202009|16.66|18.23|4.47|5.38|1.41|1.19|1.1|1.43|0.6|0.9|0.24|-10.13|2.63|0|1.93|1.28|0|0|0|0|0.98|0.6|0|0|2258675167|3417177900|2998833600|31803851600|12775592880|0|22008|82.8|7.09|100000
2020-11-01 15:44:17|pink_usa_1255|SHLAF|47|202009|202009|42|201003|202009|27.72|41.61|1.78|2.51|2.06|2.8|6.67|7.47|0.06|0.17|3|1.25|1.38|1.46|24.48|17.74|0|0|0|0|0.7|0.46|0|0|2373522347|2401094000|1589727400|27400837000|29801931065|32112257215|897|277.45|24.93|65627
2020-11-01 15:44:18|pink_usa_1256|SHLRF|47|202009|202009|42|201003|202009|27.06|39.74|1.71|2.39|2.02|2.68|6.17|7.14|0.06|0.17|1.68|1.25|1.58|1.53|24.48|17.74|0|0|0|0|0.07|0.39|0|0|2373522347|2401094000|1589727400|26063536500|28464630500|30671285500|5344|265|18.83|65627
2020-11-01 15:44:18|pink_usa_1257|AHEXY|106|202006|202006|47|200812|202009|155.15|71.65|0.45|0.39|0.41|0.36|2.4|2.42|0.73|0.64|5.36|5.38|3.53|4.87|8.66|2.01|5.18|8|0|0|1.34|1.56|0|0|916462739|1684755700|867120600|9096692100|8502866311|8491847088|826648|26.23|-3.45|30000
2020-11-01 15:44:19|pink_usa_1258|SGSOY|0||202006|43|200912|202009|27.17|43.64|2.79|3.56|2.75|3.35|9.28|24.71|0.97|3.5|2.73|3.95|2.56|3.09|18.78|11.45|0|0|0|0|0.76|0.35|0|0|1120697677|1483535300|1486689500|21501683400|20240405200|0|468184|26.8|8.26|89226
2020-11-01 15:44:20|pink_usa_1259|GLNCY|0||202006|32|201112|201912|20.66|43.93|0.45|0.34|0.24|0.16|1.18|0.76|0.92|1.03|5.62|10.52|4.42|0|0.56|-4.4|0|0|0|0|1.36|2.16|0|0|2330526316|1425000000|48516000000|59761841600|27314841650|0|1645691|4.1|-31.1|160000
2020-11-01 15:44:21|pink_usa_1260|CCHGY|12|201412|202006|19|201512|202009|23.87|19.57|1.57|1.55|1.42|1.25|3.04|3.25|0.75|1.22|1.77|4.85|3.22|2.95|8.36|7.46|0|0|0.01|0.01|0.7|1.79|0|0|968174310|1248608600|2977451400|11104865100|8984187382|8988176521|133147|24.67|-23.98|28132
2020-11-01 15:44:21|pink_usa_1261|KHNGY|36|202009|202009|34|201203|202009|24.75|28.57|0.88|1.09|0.91|1.11|7.36|9.59|0.07|0.18|3.88|2.73|3.82|2.24|29.31|28.46|6.55|7|0|0|0.77|0.44|0|0|831050955|1107026100|2658820100|22592980700|23251976580|23257027062|221600|38.82|33.91|92183
2020-11-01 15:44:22|pink_usa_1262|CLZNY|26|201512|202006|15|201612|202009|107.97|33.32|1.66|1.9|1.35|1.57|2.13|2.55|0.91|0.86|0|0|2.71|12.63|4.17|4.06|0|0|0|0|1.17|1.31|0|0|1017452077|1013556300|1878864300|8005180500|6606809144|6522783822|2464|20.06|3.51|17007
2020-11-01 15:44:22|pink_usa_1263|PGPHF|0||202006|43|200912|202009|22.57|30.06|14.04|16.03|14.34|16.39|9.08|13.48|0.13|0.46|2.56|0.65|2.41|0|39.77|28.57|0|0|0|0|0.95|1.08|0|0|314966389|861207500|243505900|24521793200|24543136800|0|21372|936|21.99|1504
2020-11-01 15:44:23|pink_usa_1264|SXYAY|0||202006|20|201509|202009|30.24|53.98|2.74|4.7|2.83|4.79|7.77|11.66|0.71|1.4|1.17|-0.1|1.27|0.96|12.68|9.71|0|0|0|0|1.28|0.53|0|0|819832509|586264500|1839857100|38445635700|34839519940|0|1022323|24.58|48.07|24800
2020-11-01 15:44:24|pink_usa_1265|SKFOF|0||202006|43|200912|202009|9.23|52.04|0.9|4.55|0.87|4.62|2.59|11.24|0.71|1.4|29.74|-1.44|78.21|0|12.68|9.71|0|0|0|0|69.08|0.81|0|0|819832509|586264500|1839857100|37198329800|33592214100|0|57354|237|56.21|24800
2020-11-01 15:44:24|pink_usa_1266|LZAGY|0||202006|47|200812|202009|29.04|54.58|3.12|8.02|2.42|7.48|3.16|6.74|0.84|0.59|-1.84|0.48|1.84|0.23|5.76|8.02|0|0|0|0|0.98|0.26|0|0|452706675|585633700|3939415000|49365623900|45866541375|0|2477856|61.77|83.16|15913
2020-11-01 15:44:25|pink_usa_1267|GBERY|4|201206|202006|27|201312|202009|28.14|34.78|5.63|7.25|5.55|7.09|8.81|12.08|0.46|0.68|2.65|2.6|2.23|1.97|22.94|21.52|0|0|0|0|0.28|0.82|0|0|474676372|525282900|938696200|21735875000|21078745605|22610685150|100848|58.95|23.2|11474
2020-11-01 15:44:26|pink_usa_1268|SONVY|0||202003|42|201003|202009|32.4|33.12|4.41|5.47|4.41|5.47|5.12|7.66|0.19|0.39|1.99|5.79|1.34|0|15.05|16.54|0|0|0|0|0.58|0.91|0|0|338030410|469134800|618083100|16412231800|16040277869|0|737797|50.71|8.58|15184
2020-11-01 15:44:27|pink_usa_1269|GVDNY|0||202006|43|200912|202009|30.74|53.17|3.66|6.83|3.32|6.18|4.8|12.04|0.65|1.48|2.46|0.24|2.48|1.49|10.3|9.72|0|0|0|0|0.7|0.47|0|0|496347077|458413500|2343586200|44268858100|39827714976|0|1846306|86.31|54.97|14969
2020-11-01 15:44:27|pink_usa_1270|GVDBF|0||202006|43|200912|202009|30.51|53.6|3.66|6.89|3.32|6.23|4.78|12.14|0.65|1.48|2.02|0.26|2.12|1.48|10.3|9.72|0|0|0|0|0.48|0.62|0|0|496347077|458413500|2343586200|44587293200|40146150000|0|4930|4350|57.58|14969
2020-11-01 15:44:28|pink_usa_1271|SAUHY|0||202006|23|201412|202009|58.89|247.81|8.07|10.39|8.2|11.05|10.09|14.45|0.22|0.67|-0.03|-0.89|0.72|0.34|16.33|3.7|0|0|0|0|0.18|0.75|0|0|293516123|400344200|573471000|16385590400|16034770548|0|269435|50.445|11.77|7273
2020-11-01 15:44:28|pink_usa_1272|SWPRF|0||202006|42|201003|202009|16.83|13.56|10.24|11.05|6.61|6.68|1.23|1.13|0.77|0.93|-1.1|-2.24|2.93|0|4.93|4.76|0|0|0|0|0.15|0.07|0|0|160170736|380904800|25894100|12054383100|6806786560|0|5627|89.6|-7.91|1660
2020-11-01 15:44:29|pink_usa_1273|SWZCF|86|202006|202006|48|200809|202009|15.66|16.61|2.55|3.1|1.99|2.41|3.96|3.19|0.95|0.94|4.91|-1.69|4.48|4.25|14.56|9.82|0|0|0|0|0.31|0.24|0|0|1054894551|324884800|13319223900|35519379100|27662214600|27667981800|79317|534|9.69|18984
2020-11-01 15:44:30|pink_usa_1274|SCMWY|86|202006|202006|83|199912|202009|17.04|16.55|2.6|3.15|2.17|2.4|4.02|3.18|0.95|0.94|5.27|-1.65|4.37|4.29|14.56|9.82|4.78|8|0.02|0|0.45|0.17|0|0|1054894551|324884800|13319223900|35415796600|27558632080|27564351080|319482|53.2|7.75|18984
2020-11-01 15:44:31|pink_usa_1275|EMSHF|0||202006|12|201709|202009|30.19|45.2|6.91|10.99|7.04|11.11|8.69|10.85|0.04|0|3.15|2.66|2.37|1.9|25.62|24.57|0|0|0|0|0.66|0.24|0|0|480124600|262851700|587736500|20722080200|20956544000|0|32644|896|49.15|2537
2020-11-01 15:44:32|pink_usa_1276|FEEXF|14|201506|202006|41|201006|202009|10.51|2.31|2.04|0.7|1.69|0.59|2.5|0.67|0.77|0.25|0|0|4.59|11|23.94|23.58|0|0|0|0|1.16|0.57|0|0|299885338|169226000|997787000|1048641200|882936150|880354500|3957|1.5|-33.63|8977
2020-11-01 15:44:32|pink_usa_1277|BPMUF|9|201306|202006|39|201012|202009|63.15|186.49|10.24|4.79|12.28|4.17|16.04|44.59|-1.65|-2.49|-2.57|-0.95|0|0|-27.97|2.76|4.6|4|0|0|1.05|1.92|0|0|237380709|118600800|1769500|689362300|599660416|0|43|55.52|31.32|225
2020-11-01 15:44:33|pink_usa_1278|TMNSF|47|202009|202009|43|200912|202009|58.54|77.17|8.07|13.37|7.47|12.55|15.18|25.17|1.25|2.5|0.36|-0.34|0.5|0.56|9.03|9.69|0|0|0|0|0.73|1.59|0|0|130734273|113388000|66198000|12223363500|11222719497|11407089985|488|155.8763|-8.71|4600
2020-11-01 15:44:34|pink_usa_1279|TMSNY|47|202009|202009|16|201609|202009|62.88|66.67|11.68|11.54|11.66|10.84|25.2|21.75|1.25|2.5|0.87|-0.72|0.3|0.33|9.03|9.69|6.54|8|0|0|1.45|0.88|0|0|130734273|113388000|66198000|10696200800|9695556804|9854838566|3393123|134.665|-20.3|4600
2020-11-01 15:44:35|pink_usa_1280|VACNY|0||202006|11|201712|202009|35.59|48.52|6.05|8.56|5.78|8.18|7.13|10.88|1.92|0.73|2.46|0.66|3.03|1.18|12.13|13.25|0|0|0|0|-0.04|-0.6|0|0|87023640|109544000|158123200|5489554100|5247781000|0|204|17.5|60.55|2013
2020-11-01 15:44:35|pink_usa_1281|PSPSF|46|202006|202006|43|200912|202009|15.97|16.78|17.5|24.37|11.26|15.84|1.09|1.17|0.58|0.63|2.22|-0.93|2.56|0|4.91|4.42|1.13|1|0|0|0.28|0.78|0|0|57391600|13635700|237600|8343017900|5421585780|5421585780|3203|118.2|-3.94|95
2020-11-01 15:44:36|pink_usa_1282|HNHPF|42|202006|202006|39|201012|202009|11.86|11.15|0.28|0.19|0.32|0.22|1.53|0.94|0.56|0.58|0|0|4.23|5.29|8.56|5.09|2.86|3|0|0|0.77|0.66|0|0|21814421062|34171587500|10751873400|31519657700|37426071600|37668971160|938240|5.4|8.7|1290000
2020-11-01 15:44:37|pink_usa_1283|CUII|38|202006|202006|32|201209|202009|213.95|62.5|7.67|0.1|7.05|0.33|31.19|1.37|0.16|0.44|0|0|0|0|12.45|1.03|7.28|8|0|0|-2|-2.1|0|0|27882937|59910900|7406000|11120100|36777125|36777125|138|1.25|-50|350
2020-11-01 15:44:37|pink_usa_1284|SMUUY|46|202006|202006|33|201206|202009|11.08|5.65|1.18|-3.24|2.93|1.4|1.67|0.53|0.59|0.17|0|0|4.34|9.7|10.02|6.7|0|0|0|0|0.99|1.46|55319176086|78914975300|12463998157|25552748500|1351335700|-16382877800|6891861780|6891472500|12985|8.11|-48.87|17552
2020-11-01 15:44:38|pink_usa_1285|BKKPF|46|202006|202006|43|200912|202009|10.74|6.29|2.06|-1.99|3.56|1.36|1.06|0.41|0.67|0.65|0|0|3.06|0|6.24|4.06|0|0|0|0|1.19|1.63|61388852447|92305970800|11622514212|23373379900|2106216000|-8407816100|5745617129|5745617430|853|3.01|-46.02|24096
2020-11-01 15:44:39|pink_usa_1286|BKKLY|46|202006|202006|34|201203|202009|10.5|6.37|1.62|-1.9|3.49|1.38|1.02|0.41|0.67|0.65|0|0|3.56|7.2|6.24|4.06|0|0|0|0|0.62|1.64|61388852447|92305970800|11622514212|23373379900|2106216000|-8334325400|5819107886|5819107886|8583|15.2425|-46.93|24096
2020-11-01 15:44:39|pink_usa_1287|BKAYY|46|202006|202006|15|201612|202009|11.28|6.18|2.88|-1.21|2.97|1.66|1.17|0.58|1.37|0.6|0|0|2.94|5.75|4.57|4.86|0|0|0|0|-0.38|0.54|32614097043|63725173800|4377303150|14561078300|1022315000|-3827713400|5270403473|5270403473|48|14.33|-44.61|
2020-11-01 15:44:40|pink_usa_1288|KPCPY|54|202006|202006|37|201106|202009|11.62|6.48|2.59|-0.1|3.17|1.12|1.67|0.44|0.68|0.43|1.52|6.57|2.24|6.41|8.32|4.33|0|0|0|0|0.75|1.3|46586840159|75430030500|7008677790|13472573300|1815972000|-578296200|5739696111|5739697080|532931|9.69|-52.85|11219
2020-11-01 15:44:41|pink_usa_1289|PEXNY|46|202006|202006|43|200912|202009|17.15|10.13|2.81|1.93|2.77|1.92|1.77|1.11|0.35|0.34|3.53|7.56|3.98|5.79|8.57|8.1|3.76|4|0|0|0.83|1.45|0|0|2929423288|3196288800|13381335000|11356575300|11155658974|11247455492|396|5.62|-31.46|1982
2020-11-01 15:44:42|pink_usa_1290|PTXLF|46|202006|202006|43|200912|202009|16.62|9.99|2.55|1.91|2.73|1.9|1.5|1.09|0.35|0.34|4.31|3.48|3.15|1.74|8.57|8.1|0|0|0|0|0.67|1|0|0|2929423288|3196288800|13381335000|11197775900|10996859558|11087349641|270|2.77|-32.11|1982
2020-11-01 15:44:42|pink_usa_1291|SCVPY|46|202006|202006|14|201703|202009|12.37|13.53|1.65|1.49|1.19|0.96|1.87|1.34|1.04|0.89|3.02|1.06|4.37|3.65|9.61|5.2|0|0|0|0|-0.24|1.09|0|0|1243922923|2827379300|11047089900|20104580300|12900000000|12899819400|36|10.75|-19.78|14950
2020-11-01 15:44:43|pink_usa_1292|TOIPY|46|202006|202006|10|201709|202003|14.36|9.14|0.48|0.45|0.42|0.21|1.15|0.58|0.75|1.41|-2.63|-13|4.88|4.85|6.77|-4.17|0|0|0|0|0.97|2.54|0|0|1531581121|2599035200|4533531400|4443487800|2019627720|2012758110|33|9.9|-58.66|
2020-11-01 15:44:44|pink_usa_1293|AIPUY|47|202006|202006|21|201506|202009|40.29|56.87|14.58|16.52|14.22|16.84|6.11|5.18|0.42|0.08|1.61|1.81|1.52|1.95|10.1|8.1|3.74|4|0|0|0.44|1.55|0|0|1427065977|1717883400|3489612300|23245691000|24571404000|24030077000|11082|17.2|-24.92|4094
2020-11-01 15:44:44|pink_usa_1294|APTPF|47|202006|202006|16|201609|202009|40.67|52.9|14.52|14.88|14.97|15.67|6.11|4.81|0.42|0.08|0.94|1.9|1.14|2.17|10.1|8.1|0|0|0|0|0.75|-0.17|0|0|1427065977|1717883400|3489612300|21531407000|22857120000|22353559360|3726|1.6|-33.33|4094
2020-11-01 15:44:45|pink_usa_1295|THNUY|46|202006|202006|26|201403|202009|6.6|3.07|0.64|4.65|2.2|11.67|0.81|0.55|2.79|0.88|15.6|82.64|8.96|24.48|3.03|6.93|0|0|0|0|0.31|1.42|19671917225|460662100|5021664852|1136061100|22804700|2064088300|1133540924|1133554977|180|10.81|-39.24|547
2020-11-01 15:44:46|pink_usa_1296|CPPCY|56|202006|202006|7|201812|202009|33.59|28.04|1.53|1.28|1.27|1|7.7|6.25|2.33|1.89|1.64|1.21|1.62|2|14.73|7.91|5.64|7|0|0|0.86|0.7|0|0|712931725|962610900|5525982700|22317832100|17516850000|17516850000|3835|19.5|-31.72|39047
2020-11-01 15:44:47|pink_usa_1297|AVIFY|46|202006|202006|43|200912|202009|17.45|16.73|4.17|3.34|3.64|2.77|12.96|6.9|1.26|1.27|4.75|4.32|5.99|3.97|33.69|18.32|5.93|6|0|0|0.33|0.38|0|0|586146416|835796900|6044412600|18079002100|15970380000|15965010000|2594|5.37|-17.47|7914
2020-11-01 15:44:47|pink_usa_1298|AVIVF|46|202006|202006|10|201803|202009|19.39|17.6|3.76|3.28|3.36|2.92|9.35|7.25|1.26|1.27|3.81|4.34|3.68|3.86|33.69|18.32|0|0|0|0|0.19|0.41|0|0|586146416|835796900|6044412600|18911722100|16803100000|16797450000|104|5.65|-22.28|7914
2020-11-01 15:44:48|pink_usa_1299|INDOY|46|202006|202006|23|201409|202006|33.11|137.88|1.04|1.02|0.64|0.41|1.68|1.07|1.15|1.69|-10.43|-17.09|2.76|3.62|7.21|-0.01|2.95|3|0|0|1.19|1.79|0|0|265607077|766484800|8988858700|10807949200|4373736008|4373736008|537|7.79|-30.51|11125
2020-11-01 15:44:49|pink_usa_1300|TSCFY|46|202006|202006|21|201506|202009|8.69|7.55|5.03|3.12|2.59|2.48|1.49|1.37|3.2|0.68|7.27|14.37|6.81|12.02|5.24|9.61|0|0|0|0|0.27|-0.03|4954516367|6484508700|308194956|385043500|127334900|2016008400|1601310000|1601310000|397|20|-39.12|
2020-11-01 15:44:50|pink_usa_1301|TACYY|47|202009|202009|12|201709|202009|40.18|13.94|2.12|1.7|1.58|1.13|4.73|3.29|1.18|2.04|0|0|3.13|7.33|10.02|7.55|4|3|0|0|-0.42|0.76|0|0|461505105|313800600|2270673200|3739631000|2500408416|2500408416|264|5.28|-43.53|5573
2020-11-01 15:44:50|pink_usa_1302|BDULF|46|202006|202006|43|200912|202009|131.84|38.44|17.9|4.5|16.68|4.14|21.38|3.89|0.57|0.34|1.12|2.14|0.81|0|10.68|7.34|4.29|5|0|0|0.45|0.68|0|0|166353798|137993100|2650692200|11084878900|10228092423|10228092423|269|0.6436|-22.92|11628
2020-11-01 15:44:51|pink_usa_1303|KGTHY|46|202006|202006|4|201909|202009|16.44|16.09|8.1|7.79|5.1|4.9|4.49|4.29|5.23|2.59|0|0|0|0|3.34|7.36|0|0|0|0|0|0|0|0|35755658|36449900|27088900|4466868700|2806516559|2806516559|442|10.885|-14.51|1068
2020-11-01 15:44:52|pink_usa_1304|INGVF|82|202006|202006|48|200809|202009|34.56|12.77|2.01|0.33|3.83|1.52|0.75|0.48|4.71|2.69|11.1|-1.9|5.42|0|2.3|1.02|0|0|0|0|1.86|2.31|604334797607|769591436900|73160774826|177657371900|3470731600|6006566900|27495695130|27495507600|7509|7.05|-31.81|53431
2020-11-01 15:44:53|pink_usa_1305|NNGRY|22|201912|201912|12|201706|202006|7.22|5.19|-5.33|-5.42|0.62|0.53|0.42|0.3|0.41|0.37|9.81|9.02|6.51|7.12|4.33|4.64|0|0|0|0|1|0.99|0|0|107141065392|146870655300|529719600|-121530254200|12550625724|12194000000|383639|18.76|5.93|14913
2020-11-01 15:44:53|pink_usa_1306|NNGPF|22|201912|201912|20|201506|202006|7.18|5.27|-4.64|-5.4|0.62|0.55|0.41|0.3|0.41|0.37|1.43|5.2|2.61|7.21|4.33|4.64|0|0|0|0|0.63|1.32|0|0|107141065392|146870655300|529719600|-121727612600|12353265957|12002250000|15612|36.93|3.18|14913
2020-11-01 15:44:54|pink_usa_1307|AEGOF|132|201712|202006|7|201812|202009|10.46|5.42|-2.57|-2.71|0.29|0.16|0.38|0.18|0.52|0.44|0|0|3.78|2.83|2.31|2.51|0|0|0|0|1.24|1.07|1016208487|16371600|122023916100|131540278500|285643300|-113701824000|5172420960|6632640000|77|2.52|-41.28|23536
2020-11-01 15:44:55|pink_usa_1308|ABMRF|26|202006|202006|14|201703|202009|10.49|18.74|8.38|4.16|2.1|0.94|0.85|0.35|4.57|3.86|0|0|0|0|1.95|0.44|0|0|0|0|1.21|1.56|287254238713|321204627300|31650914570|65543518300|1771355300|36678707200|8392132000|8392132000|1946|8.9278|-57.49|18684
2020-11-01 15:44:56|pink_usa_1309|AAVMY|26|202006|202006|5|201906|202009|10.65|17.44|6.75|4.09|1.31|0.87|0.52|0.32|4.57|3.86|0|0|0|0|1.95|0.44|0|0|0|0|1.89|1.88|287254238713|321204627300|31650914570|65543518300|1771355300|36094497200|7807922000|7807922000|175520|8.3063|-52.81|18684
2020-11-01 15:44:56|pink_usa_1310|RYDAF|65|202009|202009|47|200809|202006|18.43|13.44|0.6|0.7|0.58|0.44|0.96|0.63|0.29|0.69|6.51|14.2|6.08|10.08|10.94|-4.13|0|0|0|0|0.86|0.77|0|0|15723491542|35714000000|213100000000|175821074000|99306074034|97294602000|703074|12.49|-56.69|83000
2020-11-01 15:44:57|pink_usa_1311|RYDBF|65|202009|202009|47|200809|202006|20.17|12.82|0.62|0.66|0.59|0.43|0.96|0.62|0.29|0.69|6.7|15.32|6.34|10.31|10.94|-4.13|0|0|0|0|0.96|1.1|0|0|15723491542|35714000000|213100000000|173515328500|97000328520|95035560000|617601|12.2|-58.57|83000
2020-11-01 15:44:58|pink_usa_1312|EXXRF|16|201212|202006|14|201612|202006|10.47|3.89|0.44|0.52|0.09|0.1|0.95|0.84|5.31|3.71|10.09|-13.29|0.72|0.87|1.44|-0.79|0|0|0|0|1.83|1.09|0|0|21688839607|26561331400|39970771800|69730080900|12729546656|8438149247|66006|54.9607|-18.58|268979
2020-11-01 15:44:59|pink_usa_1313|EADSY|46|202006|202006|36|201012|201912|33.44|26.63|0.67|0.96|0.73|0.87|8.15|38.22|1.38|12.52|1.41|-2.7|1.42|0|8.72|-27.08|1.93|2|0|0|1.41|1.86|0|0|11946741330|13839064400|19047411100|61616760000|56829039778|56675957310|6108583|18.13|-43.46|135154
2020-11-01 15:44:59|pink_usa_1314|UNLVF|108|201012|202006|35|201112|202009|19.88|24.53|2.41|3.31|2.11|2.81|8.46|9.08|1.24|1.84|7.37|7.64|3.49|2.28|17.85|13.42|0|0|0|0|0.12|0.41|0|0|4156962316|6619807600|12791996600|188396771400|159713187700|177376340292|359503|60.929|1.89|150000
2020-11-01 15:45:01|pink_usa_1315|AHODF|43|202006|202006|40|201009|202009|14.93|12.56|0.38|0.38|0.42|0.41|2.12|1.96|0.29|0.28|8.16|6.94|2.92|1.99|12.93|12.67|0|0|0|0|0.63|0.47|0|0|4093873045|6399372300|20552219600|29658145100|31543092000|32088750000|41692|29.85|20.62|380000
2020-11-01 15:45:02|pink_usa_1316|ADRNY|43|202006|202006|40|201009|202009|14.33|12.47|0.36|0.38|0.4|0.41|2.03|1.95|0.29|0.28|10.84|5.91|2.3|3.69|12.93|12.67|7.29|9|0|0|0.93|0.4|0|0|4093873045|6399372300|20552219600|29425666700|31310613600|31852250000|1387208|29.63|19.9|380000
2020-11-01 15:45:03|pink_usa_1317|ASMLF|103|202009|202009|84|199909|202009|36.24|41.79|4.67|10.99|5.09|10.14|5.68|9.68|0.39|0.34|0.43|0.95|0.86|0.7|14.44|19.8|0|0|0|0|1.37|0.61|0|0|2549459281|5174977600|2930781000|156486702500|156229702965|156533472000|748475|373.41|53.02|26200
2020-11-01 15:45:05|pink_usa_1318|HEINY|0||202006|31|201212|202009|24.75|49.85|2.66|2.93|2.02|2.13|3.19|3.35|1.09|1.54|0.62|-2.08|1.69|2.07|6.93|2.68|0|0|0|0|0.92|0.82|0|0|1943611086|4797842200|13335212200|71126598800|51233435795|0|5963929|44.51|-16.97|85000
2020-11-01 15:45:06|pink_usa_1319|HINKF|0||202006|43|200912|202009|22.6|50.18|2.44|2.99|1.81|2.15|3.01|3.37|1.09|1.54|0.34|-2.1|1.91|2.05|6.93|2.68|0|0|0|0|1.02|0.83|0|0|1943611086|4797842200|13335212200|71468860300|51575697370|0|68988|89.6147|-17.02|85000
2020-11-01 15:45:06|pink_usa_1320|HKHHY|0||202006|31|201212|202009|22.62|43.76|1.89|2.09|0.93|0.94|2.93|2.98|2.2|3.13|1.08|-6.92|1.88|2.35|4.05|1.34|0|0|0|0|0.76|0.81|0|0|1943611086|4797842200|13335212200|50099370300|22457231022|0|216806|39.0784|-21.02|85000
2020-11-01 15:45:07|pink_usa_1321|ADYEY|4|201806|202006|3|201912|202009|177.19|270|10.97|15.83|11.79|16.67|34.2|51.03|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0|0|0|0|1613250520|2354297600|178309700|53716257300|56094463230|54644185440|18299600|37.05|178.37|1448
2020-11-01 15:45:07|pink_usa_1322|ADYYF|4|201806|202006|3|201912|202009|175.77|266.72|10.88|15.63|11.7|16.47|36.01|50.41|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0.96|0.83|0|0|1613250520|2354297600|178309700|53036438100|55414343216|53981604900|1416390|1830.04|181.54|1448
2020-11-01 15:45:08|pink_usa_1323|RDSMY|79|202006|202006|77|200106|202009|63.52|41.83|1.07|3.05|0.99|2.88|1.37|3.48|0.33|0.56|3.82|4.64|2.82|1.69|9.5|5.78|2.5|3|0|0|1.15|0.54|0|0|1552702825|2198729900|4538043500|31031862200|28509227350|28236656000|679066|41.33|34.33|21940
2020-11-01 15:45:09|pink_usa_1324|AKZOY|127|202009|202009|104|199409|202009|17.67|31.88|1.23|2.23|1.06|2.05|2.88|2.82|0.84|0.5|7.97|6.59|2.75|2.04|13.23|6.06|4.18|7|0.05|0|1.23|1.39|0|0|1816439680|1892568600|2247131700|21124766500|19340210504|19340210504|656850|33.82|13.74|32400
2020-11-01 15:45:10|pink_usa_1325|ALLVF|31|202006|202006|7|201806|202003|13.75|25.31|2.7|2.41|0.24|0.35|16.38|29.37|1.36|-15.75|8.82|10.05|0|0|-0.72|-4.28|3.93|6|0|0|0.19|1.28|0|0|1567734010|1810043900|15917791900|39336273400|5394520053|5489181000|20029|4.59|-6.33|45409
2020-11-01 15:45:11|pink_usa_1326|ALTCY|31|202006|202006|7|201806|202003|12.84|24.59|2.44|2.38|0.36|0.34|0|0|1.36|-15.75|0|0|0|0|-0.72|-4.28|0|0|0|0|-1.09|1.29|0|0|1567734010|1810043900|15917791900|39183486500|5241733190|5333714000|74|22.3|-11.68|45409
2020-11-01 15:45:12|pink_usa_1327|ALVVF|31|202006|202006|6|201809|202003|15.8|28.61|2.68|2.42|0.24|0.38|15.41|35.48|1.36|-15.75|24.19|10.44|0|0|-0.72|-4.28|0|0|0|0|-0.31|0.77|0|0|1567734010|1810043900|15917791900|39724114700|5782361364|5883828000|451|4.92|12.97|45409
2020-11-01 15:45:12|pink_usa_1328|RYLPF|133|202003|202003|20|201509|202009|27.1|36.64|1.82|2.12|1.65|1.98|2.47|3.05|0.46|0.31|4.58|6.39|2.38|0|8.82|6.86|0|0|0|0|0.81|0.55|0|0|3341401819|1597362400|3210407200|45815275200|41920809525|42415332750|774705|47.25|-0.46|80718
2020-11-01 15:45:14|pink_usa_1329|SFFYF|23|202009|202009|8|201809|202009|11.56|14.63|0.66|0.98|0.48|0.66|1.44|1.84|0.65|1.09|1.8|-8.43|0|0|6.59|6.44|0|0|0|0|1.18|1.35|0|0|794433030|894626100|864871200|6685573600|4688392448|4764905920|6038|37.28|40.15|35789
2020-11-01 15:45:14|pink_usa_1330|WTKWY|0||202006|43|200912|202009|23.97|28.21|2.77|4.78|2.28|4.44|4.45|8.49|1.41|1.2|3.77|3.89|3.08|1.65|9.13|14.09|0|0|0|0|1.06|0.38|0|0|742497441|1099927300|494854800|24723545900|22614789652|0|2115441|85.67|23.88|19000
2020-11-01 15:45:15|pink_usa_1331|EUXTF|28|202006|202006|23|201412|202009|16.35|25.83|6.13|9.98|5.89|9.19|5.72|8.09|0.62|1.4|-0.8|-0.46|1.66|1.47|26.75|14.36|6.71|6|0|0|0.75|1.78|0|0|298870819|741602900|114536400|8977321000|8253483420|8241937340|552|118.3|50.22|1086
2020-11-01 15:45:16|pink_usa_1332|TNTFF|85|202006|202006|48|200809|202009|17.11|43.83|0.71|0.49|0.51|0.45|10.86|46.84|-2.11|24.82|10.56|10.66|7.16|0|19.89|4.82|0|0|0|0|0.91|2.25|0|0|574685607|644435900|716414800|1614559100|1475100000|1472895396|203|2.98|61.31|40810
2020-11-01 15:45:17|pink_usa_1333|ASMIY|147|202009|202009|115|199112|202009|60.09|20.36|1.73|4.46|1.62|4.57|16.07|3.28|5.49|0|12.56|3.8|1.54|1.15|6.21|16.42|3.05|7|0|0|2.21|0.93|0|0|248710700|504261500|242688000|6588538500|7092800000|7085936000|31708|143|60.69|1635
2020-11-01 15:45:18|pink_usa_1334|RANJY|47|202009|202009|43|200912|202009|36.81|33.62|0.44|0.44|0.4|0.41|2.14|1.83|0.36|0.17|4.55|4.05|4.2|0|8.36|4.66|6.68|8|0|0|1.33|1.66|0|0|319993659|432050400|781917300|10096886100|9637832501|9674720000|63482|26.29|5.86|38280
2020-11-01 15:45:19|pink_usa_1335|TMOAY|47|202009|202009|32|201206|202006|91.51|2.82|1.48|0.81|1.63|1.58|1.76|1.86|0.22|0|0|0|0|0|4.64|-44.37|5.61|8|0|0|0.22|0.86|0|0|268316639|406764900|74272800|577607600|984372480|992702088|34857|3.78|-37.78|4516
2020-11-01 15:45:20|pink_usa_1336|BESIY|87|202009|202009|91|199712|202009|24.75|24.65|1.6|7.14|2.02|7.63|2.09|8.07|0.26|1.23|6.55|2.13|4.96|2.61|7.6|20.06|3.84|8|0.21|0.49|1.43|1.42|0|0|147517688|398541800|41613000|3193536700|3115617391|3618041448|6849|42.8748|37.73|1665
2020-11-01 15:45:20|pink_usa_1337|SBFFY|0||202006|46|200903|202009|22.87|10.23|2.51|2.6|1.07|0.98|1.6|1.52|1.72|2.17|-0.93|4.46|1.37|4.57|2.43|4.09|0|0|0|0|1.08|0.87|0|0|421905880|339000000|813000000|9095614900|3496614880|0|59|17.6|6.67|4259
2020-11-01 15:45:21|pink_usa_1338|ARCVF|77|201312|201912|22|201412|202006|35.15|124.35|0.59|0.72|0.43|0.51|1.49|1.9|0.74|0.64|0|0|2.69|0|3.37|0.8|0|0|0|0|0.61|-0.64|0|0|180040558|332572900|411664700|2401438200|2046073260|1738827090|2798|23.1|13.18|27875
2020-11-01 15:45:22|pink_usa_1339|ARCAY|77|201312|201912|22|201412|202006|34.85|118.37|0.62|0.68|0.45|0.47|4.49|1.74|0.74|0.64|0|0|2.17|0|3.37|0.8|0|0|0|0|0.82|1.25|0|0|180040558|332572900|411664700|2235360900|1879995885|1597688528|775|21.225|13.81|27875
2020-11-01 15:45:23|pink_usa_1340|PHGUF|46|202006|202006|22|201503|202009|19.41|17.23|8.48|3.44|13.29|4.02|13.19|5|1.2|0.97|-9.31|-2.03|0|0|-189.62|21.99|5.39|9|0|0|1.44|2.21|0|0|41869340|171829300|15781400|684170600|717415875|799270988|3636|1.125|-19.64|231
2020-11-01 15:45:24|pink_usa_1341|CSNVY|0||202006|39|201012|202009|257.3|97.35|1.72|2.63|1.45|2.36|2.42|4.75|0.48|0.68|8.17|-0.02|3.48|1.44|4|2.89|0|0|0|0|0.48|1.21|0|0|92334962|85924800|456503600|2889612200|2603721060|0|3169|43.95|52.23|2213
2020-11-01 15:45:25|pink_usa_1342|HDUGF|46|202006|202006|43|200912|202009|12.06|9.73|0.83|0.68|0.64|0.54|1.49|1.06|0.52|0.29|4|3.73|2.93|0|9.08|8.37|6.51|8|0|0|0.31|0.71|0|0|135627907|38100000|590900000|2348585200|1874485200|1876511088|898|53.88|-18.86|24720
2020-11-01 15:45:25|pink_usa_1343|FLTDF|4|201506|201912|10|201712|202006|20.33|28.28|11.3|14.47|5.66|7.39|4.11|4.88|3.14|4.84|20.98|-45.6|4.06|13.53|7.94|4.73|0|0|0|0|-0.33|0.79|0|0|5968040|6050900|48504500|3599756400|1810079532|1838578095|6103|39.51|39.86|519
2020-11-01 15:45:26|pink_usa_1344|KHOLY|48|202006|202006|45|200906|202009|8.63|4.32|0.54|1.03|0.32|0.19|1.28|0.79|1.1|4.25|-3.69|-42.41|2|1.66|7.18|4.22|2.95|3|0|0|0.74|1.13|0|0|5744787077|9372389000|5191217700|26074986900|4711698484|4711698484|956845|9.29|-41.89|94385
2020-11-01 15:45:27|pink_usa_1345|AKBTY|41|202006|202006|40|201009|202009|8.76|3.54|3.47|1.12|3.08|0.85|1.4|0.41|1.24|1.1|3.45|-1.59|4.02|0|6.69|4.95|0|0|0|0|0.82|0.91|49271063410|42860209200|10489173936|8337266800|774567200|4318650900|3406000000|3409958034|89395|1.31|-52.9|12633
2020-11-01 15:45:27|pink_usa_1346|TKGBY|38|202009|202009|35|201112|202009|7.81|5.14|3.67|1.54|2.18|0.66|1.12|0.47|1.57|1.05|0|0|2.07|0|5.8|5.1|0|0|0|0|0.59|0.94|50120417406|44803706700|8624348721|6600602800|795340900|5159834600|3634260000|363100789542|66027|0.8653|-47.41|18759
2020-11-01 15:45:28|pink_usa_1347|TKYVY|46|202006|202006|41|201006|202009|5.14|1.45|1.79|2.87|1.32|0.36|0.73|0.31|1.7|2.32|-8.15|-30.21|0.74|0|6.92|4.78|0|0|0|0|1.01|0.74|38694671829|49564558900|8250598624|5536063900|618239200|11590836400|2005536897|1958346761|43|5.135|-42.36|16710
2020-11-01 15:45:29|pink_usa_1348|THBIY|46|202006|202006|43|200912|202009|4.52|1.2|2.65|5.31|1.49|0.29|0.96|0.24|1.78|3|0|0|1.93|0|12.22|2.92|0|0|0|0|0.31|0.77|43741782220|59524135900|7573113795|4433618500|1354162800|15446573800|1484265600|1072754640|364|1.2|-48.28|18967
2020-11-01 15:45:29|pink_usa_1349|ERELY|50|202009|202009|23|201412|202009|8.96|15.16|1.17|0.69|1.26|0.88|1.27|0.72|0.31|0.22|0|0|9.2|3.07|9.88|3.86|2.89|3|0|0|-1.13|-0.16|0|0|1190395598|1995892300|3568112200|3007399000|3704241996|3821395578|36|5.46|-16|11453
2020-11-01 15:45:30|pink_usa_1350|TKHVY|46|202006|202006|31|201212|202009|13.97|6.45|0.34|0.42|0.39|0.19|0.85|0.32|0.43|0.69|0|0|0|0|9.64|3.2|2.88|2|0|0|0.16|-0.68|0|0|1367352386|1776000000|18200000000|4244220000|1889220000|1865262500|5519|13.69|-28.07|39020
2020-11-01 15:45:31|pink_usa_1351|ACKAY|47|202009|202009|34|201203|202009|11.73|6.85|0.79|0.53|0.59|0.35|1.89|1.2|1.01|1.01|2.13|1.69|2.9|0|8.24|4.75|5.68|7|0|0|-0.06|1.48|0|0|771789670|1477358600|941608500|2137561300|1948799552|1948799552|1632|14.42|-13.29|32645
2020-11-01 15:45:32|pink_usa_1352|AEBZY|48|202006|202006|45|200906|202009|55.29|10.77|2.01|1.05|1.47|0.48|1.91|0.95|0.67|0.83|2.12|2.93|1.78|8.24|5.12|3.13|4.28|5|0|0|0.53|0.66|0|0|777282140|1017104600|1884574500|4115295100|1856249175|1856249990|155|0.627|-21.63|16866
2020-11-01 15:45:32|pink_usa_1353|UELKY|44|202006|202006|4|201909|202009|8.74|7.28|0.98|0.8|0.79|0.67|1.53|1.3|1.5|1.44|0|0|0|0|11.68|7.21|3.72|5|0|0|0|0|0|0|562090138|957986000|353032200|1132010700|946314000|949518186|36371|27.67|0|9204
2020-11-01 15:45:33|pink_usa_1354|TAVHY|47|202009|202009|39|201012|202009|15.58|137.74|2.9|2.36|1.78|1.7|2.38|0.58|1.98|1.33|6.81|0.48|6.56|8.91|7.55|0.11|4.49|2|0|0|0.48|1.04|0|0|353082050|917621000|291878200|1346073100|681152250|681152250|564|7.5|-51.44|22359
2020-11-01 15:45:34|pink_usa_1355|KOZZF|40|202006|202006|8|201809|202009|5.02|4.93|2.13|1.47|3.59|2.92|1.77|1.6|0.01|0|0|0|0|0|37.61|33.96|0|0|0|0|-0.04|-0.28|0|0|454218509|765831100|94391500|778993900|1544825000|1544825000|34|10.13|-12.59|2167
2020-11-01 15:45:35|pink_usa_1356|FOVSY|43|202009|202009|39|201012|202009|11.33|8.62|0.72|0.72|0.64|0.61|4.21|6.19|0.9|2.07|0|0|5.5|6.49|21.65|18.42|4.7|6|0|0|0.74|0.59|0|0|334892600|870134800|648985900|4176359300|3780002520|3780002520|23355|53.86|-0.15|10875
2020-11-01 15:45:35|pink_usa_1357|TRKNY|44|202006|202006|18|201603|202009|31.93|5.77|1.6|1.29|0.95|0.74|3.45|2|2.15|1.96|0|0|1.34|2.63|9.89|11.2|5.64|7|0|0|0.1|0.16|0|0|806046934|756660800|2305017100|5438754700|3132500000|3132500000|191|1.79|-11.39|33921
2020-11-01 15:45:36|pink_usa_1358|RTNTF|0||202006|48|200809|202009|87.31|15.07|2.66|2.8|2.19|2.59|2.46|2.74|0.67|0.36|6.21|3.83|4.26|5.84|8.67|12.3|0|0|0|0|1.04|0.48|0|0|8075346154|8952000000|55836000000|117027038100|107428294400|0|6638|66.4|11.26|46000
2020-11-01 15:45:37|pink_usa_1359|DIISY|8|201312|202006|23|201412|202009|11.31|10.23|0.03|-0.27|1.38|1.23|1.55|1.28|0.17|0.19|11.94|10.33|8.47|7.97|12.92|11.78|0|0|0|0|0.61|0.56|0|0|8507292638|6698503400|350311300|-1092098300|4888796250|4991584880|3820|14.45|0.42|10762
2020-11-01 15:45:37|pink_usa_1360|BAESY|0||202006|65|200406|202009|23.67|13.08|0.96|0.99|0.89|0.84|3.23|3.6|0.86|1.05|4.6|3.95|4.08|4.77|8.73|13.25|0|0|0|0|0.86|0.85|0|0|3926161944|3105535500|4621991900|23103773300|20148406380|0|3534035|25.05|-6.76|87810
2020-11-01 15:45:38|pink_usa_1361|LSGOF|0||202003|32|201003|201803|16.45|33.94|13.22|10.51|8.5|5.3|0.79|0.46|0.46|0.6|5.05|-2.13|4.25|8.83|4.74|-6.16|0|0|0|0|1.01|1.63|0|0|217859650|1674898000|17318000|9786511100|4941182070|0|9253|6.664|-39.94|568
2020-11-01 15:45:39|pink_usa_1362|RTOKY|0||202006|79|200012|202009|55.98|41.89|2.13|4.15|1.68|4.28|14.57|9.8|-4.85|1.68|3.52|-0.92|2.63|0|21.06|10.27|0|0|0|0|0.58|1.29|0|0|339427859|1201717900|774968300|13955651400|12943244340|0|981964|34.9|28.49|42933
2020-11-01 15:45:40|pink_usa_1363|RKLIF|0||202006|48|200809|202009|89.65|43.28|1.99|4.2|1.58|4.43|11.48|10.13|-4.85|1.68|0.65|-0.95|1.43|0|21.06|10.27|0|0|0|0|0.5|1.28|0|0|339427859|1201717900|774968300|14387785100|13375303929|0|31857|7.213|27.77|42933
2020-11-01 15:45:41|pink_usa_1364|SGPYY|0||202003|48|200809|202009|27.88|24.1|3.51|4.21|3.32|4.17|4.34|5.07|0.39|0.71|4.92|2.08|2.85|2.32|12.47|14.12|0|0|0|0|1.07|1.17|0|0|222489463|1128144000|244926000|10488961600|10194555648|0|643969|37.3104|6.43|12643
2020-11-01 15:45:42|pink_usa_1365|BAFYY|0||202006|33|201206|202009|27.37|14.64|0.25|0.18|0.23|0.21|1.67|1|0.66|0.34|5.35|4.18|2.37|2.37|15.13|5.27|0|0|0|0|0.17|1.22|0|0|748935520|981019300|249870700|1667636400|1963050000|0|37198|5.69|2.58|26130
2020-11-01 15:45:43|pink_usa_1366|BAFBF|0||202006|48|200809|202009|20.45|15.23|0.23|0.19|0.21|0.22|1.71|1.04|0.66|0.34|2.04|4.33|3.27|2.31|15.13|5.27|0|0|0|0|0.49|1.63|0|0|748935520|981019300|249870700|1746986400|2042400000|0|100|2.96|9.63|26130
2020-11-01 15:45:44|pink_usa_1367|INVVY|27|202009|202009|21|201412|202003|25.31|3.73|1.78|0.71|2.15|2.03|13.23|14.4|-0.88|2.94|0|0|0|0|39.97|-38.99|8.24|8|0|0|0.58|0.87|0|0|769666667|929000000|95000000|457602100|1151602065|1213886320|297323|7.85|146.62|796
2020-11-01 15:45:45|pink_usa_1368|IZQVF|27|202009|202009|21|201412|202003|25.11|3.63|1.62|0.56|2|1.81|10.71|12.84|-0.88|2.94|0|0|0|0|39.97|-38.99|0|0|0|0|0.37|0.39|0|0|769666667|929000000|95000000|332906300|1026906300|1082446400|7345|1.4|147.28|796
2020-11-01 15:45:46|pink_usa_1369|CMPGY|0||202003|48|200809|202009|21.26|18.46|1.03|1.03|0.93|0.76|6.74|6.16|0.95|1.39|4.62|2.86|2.63|3.36|11.84|13.62|0|0|0|0|0.7|1.31|0|0|852739428|905484000|2388647000|32102844200|26918577174|0|8629888|15.09|-41.4|596440
2020-11-01 15:45:46|pink_usa_1370|TPRKY|0||202006|10|201803|202009|1510.09|5268.96|0.51|0.46|0.46|0.44|1.15|1.17|0.43|0.23|3.56|4.64|3.99|4.25|8.94|0.04|0|0|0|0|1.66|2.84|0|0|178878228|650525400|2551635000|3624681000|3556489710|0|320|14.105|-6.77|29215
2020-11-01 15:45:47|pink_usa_1371|INCPY|0||202006|29|201306|202009|26.14|99.26|0.37|0.22|0.38|0.23|2.14|1.59|0.4|0.46|7.5|13.4|3.7|0|11.48|1.45|0|0|0|0|0.81|1.73|0|0|623431700|616060400|1118140500|2190458000|2163009200|0|697|5.5|-17.66|17404
2020-11-01 15:45:48|pink_usa_1372|FNLPF|0||202006|47|200812|202009|47.25|56.26|7.2|5.34|7.17|5.15|5.6|3.57|0.17|0.26|1.45|0.89|2.13|0.93|17.33|4.94|0|0|0|0|0.4|0.97|0|0|587632176|514659000|2700901000|11607316700|11194150678|0|190709|15.191|74.2|5482
2020-11-01 15:45:49|pink_usa_1373|HKMPY|0||202006|38|201103|202009|23.31|15.24|3.38|3.42|3.09|3.41|3.61|3.92|0.42|0.45|2.95|5.97|1.44|1.43|8.9|19.29|0|0|0|0|0.52|0.01|0|0|192354465|436000000|970000000|7848030600|7413621538|0|1227|64.34|31.84|8600
2020-11-01 15:45:50|pink_usa_1374|SPXSF|0||202006|48|200809|202009|23.42|48|3.45|6.85|3.43|6.61|5.48|9.84|0.27|0.77|0.97|0.25|1.26|0.98|18.15|12.22|0|0|0|0|0.76|0.82|0|0|121565859|393884800|377144700|10585443800|10183065890|0|4327|138.1|40.35|7800
2020-11-01 15:45:51|pink_usa_1375|SVLPF|0||202006|28|201309|202009|16.76|15.79|0.78|0.61|0.81|0.6|2.98|2.2|0.19|0.42|3.14|2.35|1.52|0|15.87|9.73|0|0|0|0|0.03|-0.21|0|0|152741889|289997700|370621000|1442910300|1453494515|0|5016|10.1598|0.1|38880
2020-11-01 15:45:52|pink_usa_1376|IKTSY|0||202006|37|201106|202009|27.25|39.05|2.8|3.82|2.52|3.61|9.23|11|2.24|0.88|1.7|2.82|1.55|1.67|15.86|14.08|0|0|0|0|0.59|0.77|0|0|194754041|239531200|780753500|13909900500|13064771445|0|3546|80.95|19.04|45653
2020-11-01 15:45:53|pink_usa_1377|RTOXY|0||202006|32|201209|202009|27.89|28.97|3.7|4|3.75|4.24|5.71|4.81|0.05|0.01|2.04|3.74|1.89|1.27|28.31|16.68|0|0|0|0|1.18|-0.2|0|0|77645956|189324400|118868300|3216065700|3399407990|0|205|15.58|6.64|3686
2020-11-01 15:45:54|pink_usa_1378|ITEGY|11|201912|201912|4|201906|202006|41.32|4.5|42.82|2.17|22.93|0.87|6.51|2.13|0.76|0.48|0|0|9.56|46.38|-0.33|0.31|0|0|0|0|1.73|5.17|0|0|53678785|111264400|25281800|685163000|461322894|74304786|180|1.74|-82.73|135
2020-11-01 15:45:55|pink_usa_1379|CGGGF|0||202006|11|201712|202009|26.2|24.37|1.22|1|1.04|0.81|5.03|3|1.38|0.91|2.82|3.1|1.63|2.51|4.88|6.13|0|0|0|0|-0.08|-1.04|0|0|465756132|90800000|317800000|1218214400|983314408|0|248|0.68|-21.84|17141
2020-11-01 15:45:56|pink_usa_1380|BTVCY|0||202003|32|201209|202009|18.65|26.54|1.68|1.98|1.27|1.53|100.33|5.28|-19.03|1.74|3.47|5.85|3.57|3.64|9.76|7.63|0|0|0|0|0.89|1.25|0|0|76172571|58881200|725253100|3701495600|2827307730|0|62874|21.185|-14.67|4986
2020-11-01 15:45:57|pink_usa_1381|STRNY|0||202003|34|201203|202009|20.71|39.33|5.53|6.67|2.72|3.33|4.88|5|3.42|5.07|3.17|2.16|3.89|3.96|4.28|2.13|0|0|0|0|0.84|0.7|0|0|306339460|33151600|12010775200|15467777300|7694964054|0|3318|32.22|18.21|6864
2020-11-01 15:45:57|pink_usa_1382|SVTRF|0||202003|44|200909|202009|19.13|38.29|5.02|6.53|2.39|3.24|4.32|4.87|3.42|5.07|3.53|2.28|4.53|4.07|4.28|2.13|0|0|0|0|0.58|0.8|0|0|306339460|33151600|12010775200|15265969500|7493156338|0|1321|31.375|21.84|6864
2020-11-01 15:45:58|pink_usa_1383|MTPTF|0||202003|9|201806|202009|13.47|16.58|0.19|0.24|0.21|0.25|9.83|12.27|0.06|0.5|9.43|9.95|3.22|2.77|68.69|61.87|0|0|0|0|0.63|0.94|0|0|16471022|13359600|74838500|305656400|306646000|0|817|3.4|24.86|725
2020-11-01 15:45:59|pink_usa_1384|TSCDY|0||202006|53|200703|202006|176.12|20.21|0.55|0.4|0.43|0.34|2.03|1.78|0.8|0.64|3.97|3.6|2.81|3.88|6.24|5.45|0|0|0|0|0.64|0.37|0|0|4318946941|5574377000|30329205000|33848931200|0|0|0||0|410458
2020-11-01 15:46:00|pink_usa_1385|SMGZY|0||202006|40|201009|202009|17.75|20.23|2.16|2.72|1.85|2.11|3.41|2.19|0.78|0.62|3.33|3.36|3.14|2.66|13.78|6.98|0|0|0|0|0.89|1.1|0|0|410534971|480071200|409241000|8273040700|6802153882|0|909783|17.168|-9.57|22964
2020-11-01 15:46:01|pink_usa_1386|CBGPY|0||202006|11|201712|202009|11.69|15.33|4.12|2.94|2.43|1.83|1.53|1.14|1.55|1.62|3.97|10.38|4.53|3.54|5.71|2.93|0|0|0|0|0.72|0.88|5482250217|7962492700|832268766|1804595600|389828300|3446412100|2173698718|0|78177|28.78|-18.97|3592
2020-11-01 15:46:02|pink_usa_1387|SMGKF|0||202006|80|200009|202009|24.31|20.7|1.81|2.7|1.59|2.16|3.25|2.24|0.78|0.62|3.61|3.19|3.26|2.62|13.78|6.98|0|0|0|0|0.77|1.06|0|0|410534971|480071200|409241000|8429189600|6958261094|0|18407|17.562|-10.09|22964
2020-11-01 15:46:03|pink_usa_1388|ARGKF|0||202006|47|200809|202006|16.98|8.73|2.49|0.86|2.16|0.67|3.36|0.88|0.62|0.44|3.67|13.95|2.55|1.32|12.54|-2.72|0|0|0|0|1.2|1.65|0|0|47868278|151399500|1331823000|1788165700|1290886128|0|1661|5.04|-56.14|6456
2020-11-01 15:46:04|pink_usa_1389|LNSTY|4|201409|202006|20|201509|202009|48.42|82.38|-251.68|-317.01|8.46|13.55|5.13|8.9|0.47|0.57|0.67|0.97|1.05|0.78|11.12|6.48|0|0|0|0|0.65|0.66|0|0|331739277014|1.0079819755E+12|336033000|-963839011900|41034966315|29821385538|2905352|29.19|25.99|4965
2020-11-01 15:46:05|pink_usa_1390|LDNXF|4|201409|202006|48|200809|202009|31.47|81.41|-217.28|-317.19|7.2|13.39|3.56|8.8|0.47|0.57|0.44|0.39|1.62|0.26|11.12|6.48|0|0|0|0|1.12|0.54|0|0|331739277014|1.0079819755E+12|336033000|-964324011800|40549966398|29468917350|227049|115.38|26.35|4965
2020-11-01 15:46:06|pink_usa_1391|BCLYF|136|202009|202009|48|200809|202009|32.9|8.45|1.44|-2.27|1.3|0.76|0.58|0.25|2.24|1.75|-6.87|-13.1|4.39|0|1.69|1.14|0|0|0|0|1.39|1.76|494965517110|636234543300|92791814278|309982847700|5217742700|-133857688300|21517720000|21517720000|58007|1.24|-29.55|80800
2020-11-01 15:46:07|pink_usa_1392|HBCYF|82|202009|202009|47|200809|202006|29.57|25.93|1.98|-1.28|2.4|1.28|1|0.41|1.08|0.53|3.97|0.27|6.1|13.35|3.84|0.23|0|0|0|0|0.86|0.42|1.2360608397E+12|1.615095E+12|125296249254|285508000000|14702000000|-96940860400|77804139556|77144900000|82831|3.82|-52.26|235047
2020-11-01 15:46:08|pink_usa_1393|RBSPF|49|202006|202006|11|201712|202009|23.56|27.15|2.45|-5.42|1.7|0.93|0.39|0.29|1.87|0.36|0|0|3.01|0|-1.18|1.32|0|0|0|0|1.49|1.46|760230631084|526110696500|87955777213|123505040800|6461445800|-89375220300|15300896189|15269093400|14336|1.2617|-49.63|62700
2020-11-01 15:46:09|pink_usa_1394|LLDTF|66|202009|202009|48|200809|202009|28.64|16.15|2.89|1.62|1.28|0.79|0.86|0.39|2.34|2.18|12.47|25.77|4.98|0|0.99|0.48|0|0|0|0|1.31|1.13|577174541874|614721236700|69012620798|96587938300|15031628700|57276946600|23356080000|23518440000|21976|0.33|-51.94|63069
2020-11-01 15:46:10|pink_usa_1395|SCBFY|6|202009|202009|3|201912|202009|14.63|17.75|2.03|1.95|1.32|0.97|0.43|0.3|1.36|1.39|0|0|0|0|2.16|2.16|0|0|0|0|0|0|305073369727|450139000000|39151455776|59238000000|6747000000|26811420000|14422420000|14610200000|123139|9.16|-38.4|85389
2020-11-01 15:46:11|pink_usa_1396|BPAQF|146|202009|202009|46|200809|202003|97.29|21.41|0.55|0.5|0.44|0.29|1.25|0.87|0.43|1.07|6.25|11.31|6.3|12.54|9.71|-13.32|0|0|0|0|1.1|0.86|0|0|11008367717|31047000000|117208000000|114902353500|58940353470|58847693250|80828|2.91|-53.51|70042
2020-11-01 15:46:13|pink_usa_1397|LGGNY|0||202006|79|200012|202009|13.03|9.2|6|-0.12|6.77|0.33|1.84|1.25|0.56|0.62|4.42|6.38|4.94|9.08|10.61|8.73|0|0|0|0|1.25|1.78|0|0|20194575164|26710313000|358189000|-4949246400|14523433383|0|370598|12.17|-21.83|11835
2020-11-01 15:46:14|pink_usa_1398|AVVIY|0||202006|43|200912|202009|14.81|5.46|-0|0.11|0.38|0.31|1.04|0.65|0.85|0.55|9.88|10.62|5.9|2|4.14|7.79|0|0|0.01|0.02|1.04|1.01|0|0|33550084371|23540771300|1139804100|5662863600|14964699306|0|636627|7.62|-25.18|31181
2020-11-01 15:46:15|pink_usa_1399|AIVAF|0||202006|48|200809|202009|15.17|5.1|0.01|0.1|0.36|0.29|1|0.61|0.85|0.55|11.09|11.11|6.53|2.2|4.14|7.79|0|0|0|0|1.13|1|0|0|33550084371|23540771300|1139804100|4680927900|13982763656|0|16567|3.56|-25.05|31181
2020-11-01 15:46:16|pink_usa_1400|BHPBF|14|200312|202006|48|200809|202009|17.38|14.04|2.28|2.94|2.5|2.6|1.53|2.33|0.43|0.49|6.5|7.71|7.98|4.04|16.59|10.33|0|0|0|0|1.41|1.51|0|0|6003550717|13366000000|72362000000|126071064500|111522064500|13780456200|745|22.05|3.47|31841
2020-11-01 15:46:17|pink_usa_1401|STJPF|0||202006|48|200809|202009|26.98|18.52|15.49|-1.66|2.16|4.91|4.1|5.17|3.66|0.43|3.02|3.52|3.09|3.91|10.3|19.81|0|0|0|0|0.77|1.39|0|0|3441766064|9217150500|212820900|-2189184800|6492651594|0|37713|12.09|-1.18|2907
2020-11-01 15:46:18|pink_usa_1402|RTPPF|0||202006|48|200809|202009|14.53|13.58|2.01|2.01|1.89|2.34|1.63|1.9|0.62|0.36|5.38|8.39|4.49|6.44|11.98|12.3|0|0|0|0|1.11|0.7|0|0|4194661660|8952000000|55836000000|84225575700|74627575734|0|68823|59.86|14.67|46000
2020-11-01 15:46:19|pink_usa_1403|SHNWF|0||202006|46|200903|202009|18.1|17.28|1.56|1.89|3.57|3.15|2.44|2.12|0.72|1|-3.95|-13.05|3|1.29|9.26|9.19|0|0|0|0|0.81|1.13|0|0|6698926339|8866223800|788015800|5976660100|10028750000|0|4717|35.5|-6.59|2273
2020-11-01 15:46:20|pink_usa_1404|PUKPF|28|200712|202006|42|200912|202006|18.67|49.84|-0.18|1.11|0.69|1.08|2.54|1.99|1.27|0.43|-6.33|9.84|3.29|2.15|7.6|-0.58|0|0|0|0|1.27|1.11|0|0|28762675903|8384000000|964000000|38105525500|38090525460|36091200000|75862|14.6|-19.59|18158
2020-11-01 15:46:21|pink_usa_1405|BTGOF|135|201803|202009|6|201903|202009|7.91|6.44|1.21|0.98|0.68|0.44|16.4|0.81|1.56|1.59|0|0|6.28|15.13|7.17|5.83|0|0|0|0|1.05|1|0|0|3918735909|8320305800|29521005000|28826030000|12495435876|12766320000|119490|1.26|-40.89|105300
2020-11-01 15:46:23|pink_usa_1406|ICAGY|36|202006|202006|31|201206|202003|16.97|2.65|0.35|0.19|0.49|0.19|2.36|4.53|0.84|7.56|9.74|10.2|9.26|36.9|10.66|-34.07|3.44|1|0|0|1.46|2.57|0|0|6674169421|6766014700|19998881900|3835353100|3972562800|3972519600|1021359|4|-64.06|66034
2020-11-01 15:46:23|pink_usa_1407|BABWF|36|202006|202006|31|201206|202003|17.24|2.62|0.35|0.11|0.49|0.12|2.36|2.83|0.84|7.56|11.59|10.31|6.61|27.68|10.66|-34.07|0|0|0|0|1.17|2.79|0|0|6674169421|6766014700|19998881900|2345642100|2482851875|2482824750|21282|1.25|-79.36|66034
2020-11-01 15:46:24|pink_usa_1408|UNLYF|107|201012|202006|35|201112|202009|20.42|25.3|2.42|3.29|2.17|2.9|6.98|9.37|1.32|1.84|4.81|7.31|3.52|2.92|17.1|13.42|0|0|0|0|0.75|0.29|0|0|3892843315|6697409900|12791996600|193354686400|164748705000|182528970000|70872|62.85|-0.59|150000
2020-11-01 15:46:26|pink_usa_1409|NGLOY|0||202006|79|200012|202009|26.86|14.39|2.07|1.64|1.6|1.11|1.72|1.44|0.48|0.59|4.62|3.53|2.24|3.1|7.55|5.13|0|0|0.02|0.06|0.96|1.05|0|0|5251812320|6321000000|33547000000|46067974600|32958974568|0|2049953|12.09|5.77|63000
2020-11-01 15:46:27|pink_usa_1410|AAUKF|0||202006|48|200809|202009|27.84|14.82|1.79|1.63|1.23|1.14|1.28|1.48|0.48|0.59|6.4|3.55|3.83|3.01|7.55|5.13|0|0|0|0|0.67|1.17|0|0|5251812320|6321000000|33547000000|47049383200|33940383240|0|121813|24.9|2.58|63000
2020-11-01 15:46:28|pink_usa_1411|AZNCF|110|202006|202006|48|200809|202009|29.89|67.03|3.36|6.2|3.07|5.62|5.02|11.79|0.55|1.56|5.87|2.85|4.85|2.54|19.65|6.7|0|0|0|0|0.69|0.58|0|0|5120562682|6115000000|8109000000|158668170800|144254170778|144331525000|375082|109.925|19.95|70600
2020-11-01 15:46:29|pink_usa_1412|BTAFF|36|200812|202006|43|200912|202009|15.41|10.36|5.27|4.17|4.11|2.52|7.3|0.98|1.66|0.73|3.57|4.3|4.69|5.38|19|5.49|0|0|0|0|0.95|0.66|0|0|2203011568|6113830600|6700965200|139373588900|83028368269|72126670000|124793|36.19|-1.41|53761
2020-11-01 15:46:30|pink_usa_1413|IVTJF|0||202003|48|200809|202009|11.78|1.24|2.14|0.47|2.1|0.82|0.87|0.23|1.35|0.88|0|0|4.86|17.33|4.72|11.91|0|0|0|0|0.93|1.99|33539810150|44184687500|3335625356|5646481900|441080800|1038642500|1256359485|0|1123|1.8049|-70.41|8742
2020-11-01 15:46:31|pink_usa_1414|DGEAF|39|200806|202006|45|200906|202009|21.27|43.62|5.19|6.22|4.33|5.36|6.84|9.53|1.62|2.48|3.26|2.29|2.81|2.67|12.72|6.15|0|0|0|0|0.65|0.53|0|0|1948710995|4180102400|6063364100|97932138100|79398627350|86979900000|406740|33.95|-17.4|27788
2020-11-01 15:46:31|pink_usa_1415|WPPGF|86|200806|202006|42|200912|202006|15.26|12.39|1.48|0.82|1.21|0.59|1.73|1.38|0.69|1.02|6.8|19.63|3.95|10.06|6.41|-16.21|0|0|0|0|1.1|1.97|0|0|1873613493|3400456700|3308509200|12979853900|9171603284|8903340135|20352|7.485|-37.88|101000
2020-11-01 15:46:33|pink_usa_1416|NGGTF|11|200803|202003|48|200809|202009|13.49|24.91|3.43|3.95|1.89|2.17|2.63|1.67|2.63|1.54|4.25|4.31|5.61|5.34|12.26|2.59|0|0|0|0|0.35|0.21|0|0|3886624226|2561827000|60328490000|74955991600|40307621635|29115946230|8386|11.45|0.45|23057
2020-11-01 15:46:33|pink_usa_1417|ANFGF|0||202006|48|200809|202009|20.93|38.89|3.09|3.42|2.84|2.84|2.01|1.75|0.46|0.36|0|0|2.18|1.01|11.98|2.76|0|0|0|0|1.16|0.75|0|0|1932702671|2367600000|9593300000|15652420600|12998520590|0|10648|13.185|19.97|25123
2020-11-01 15:46:35|pink_usa_1418|SLFPY|0||202006|41|201003|202006|14.97|23.46|2.81|2.3|1.38|2.98|1.58|0.88|2.13|0.14|42.45|22.97|7.73|9.54|4.36|-11.16|0|0|0|0|0.86|1.28|0|0|11708122055|2156519300|312646100|5106130000|6276706368|0|8154|11.28|-20.25|6268
2020-11-01 15:46:35|pink_usa_1419|ROYMY|0||202003|26|201403|202009|14.55|15.43|0.41|0.22|0.39|0.23|1.01|0.44|0.14|0.29|5.4|-8.09|7.53|9.94|5.3|2.69|0|0|0|0|1.03|1.94|0|0|561229962|2065790000|3859440000|3023555000|3066850000|0|244001|6.1337|18.7|160772
2020-11-01 15:46:36|pink_usa_1420|CPYYY|0||202006|43|200809|201906|18.57|25.58|0.66|0.27|0.49|0.11|3.35|2.57|1.38|4.97|6.32|28.13|8.05|25.05|10.02|-9.69|0|0|0|0|0.6|2.26|0|0|1739215068|1758941800|3243395100|7458412800|2934892053|0|81381|2.01|-47.49|25835
2020-11-01 15:46:37|pink_usa_1421|ESYJY|0||202003|42|201003|202009|14.14|9.15|0.86|0.36|0.93|0.32|2.04|1.14|0.39|0.63|3.85|2.39|4.29|7.91|9.25|6.11|0|0|0|0|1.13|2.58|0|0|1454321410|1716956000|6544967000|2856114400|2813566448|0|71222|6.44|-55.52|15518
2020-11-01 15:46:37|pink_usa_1422|EJTTF|0||202003|33|201206|202009|13.37|9.02|0.92|0.35|1|0.31|2.24|1.12|0.39|0.63|5.32|3.01|4.34|8.92|9.25|6.11|0|0|0|0|0.94|2.3|0|0|1454321410|1716956000|6544967000|2815007000|2774246420|0|4272|6.35|-44.78|15518
2020-11-01 15:46:38|pink_usa_1423|DRTGF|0||202003|45|200906|202009|8.62|8.88|0.16|0.08|0.36|0.27|1.75|1.82|0.31|0.77|-2.51|21.86|0.87|1.64|15.84|8.08|0|0|0|0|1.19|3.95|0|0|479501285|1666733800|1813318300|364333100|1430256000|0|7491|8|-28.45|10354
2020-11-01 15:46:39|pink_usa_1424|JSAIY|0||202003|34|201203|202009|38.68|32.61|0.28|0.16|0.23|0.17|0.87|0.57|0.41|0.18|6.67|52.04|4.21|5.77|3.77|1.67|0|0|0|0|0.64|-0.05|0|0|1700861812|1305035000|16992669000|5893898200|5470844184|0|318141|9.84|-9.02|111900
2020-11-01 15:46:40|pink_usa_1425|JSNSF|0||202003|34|201203|202009|43.25|31.95|0.28|0.16|0.23|0.16|0.86|0.56|0.41|0.18|8.02|51.38|4.71|5.92|3.77|1.67|0|0|0|0|0.87|-0.12|0|0|1700861812|1305035000|16992669000|5782701900|5359647923|0|12427|2.41|-7.92|111900
2020-11-01 15:46:41|pink_usa_1426|FPLPY|0||202006|41|201006|202009|19.48|13.04|3.96|0.02|3.05|0.57|5.93|0.68|1.88|0.74|13.83|17.7|11.98|0|6.85|2.77|0|0|0|0|0.79|2.16|1807670400|2359985400|426173004|1283449000|100317500|17312300|623894868|0|43|2.46|-54.44|5677
2020-11-01 15:46:42|pink_usa_1427|BURBY|0||202003|44|200909|202009|30.48|55.71|2.67|2.29|2.89|2.49|5.76|5.42|0.15|0.28|3.81|4.02|2.11|2.63|19.83|8.1|0|0|0|0|0.96|1.25|0|0|553722458|1149049300|1396449300|7426590100|8147390031|0|713555|20.13|-25.86|10161
2020-11-01 15:46:43|pink_usa_1428|BBRYF|0||202003|48|200809|202009|28.81|56.34|2.33|2.27|2.57|2.52|5.06|5.49|0.15|0.28|3.89|4.02|2.21|2.69|19.83|8.1|0|0|0|0|0.97|0.97|0|0|553722458|1149049300|1396449300|7518789600|8239589507|0|42267|20.3578|-22.45|10161
2020-11-01 15:46:44|pink_usa_1429|RSAIF|28|200612|202006|47|200812|202009|28.83|15.18|0.69|0.76|0.63|0.72|1.3|1.14|0.36|0.19|0|0|4.83|0|5.52|6.5|0|0|0|0|0.07|0.57|0|0|2339972205|1142265900|360650800|6422821800|6107714003|3920991627|1219|5.9032|-13.16|12378
2020-11-01 15:46:45|pink_usa_1430|RSNAY|28|200612|202006|28|201309|202009|39.49|14.86|0.76|0.75|0.71|0.71|1.39|1.12|0.36|0.19|0|0|5.64|5.11|5.52|6.5|0|0|0|0|0.46|0.71|0|0|2339972205|1142265900|360650800|6297216000|5982108148|3840355974|27821|5.7818|-9.41|12378
2020-11-01 15:46:46|pink_usa_1431|ICGUF|0||202003|9|201806|202009|19.99|38.09|11.98|20.33|10.24|15.87|2.48|3.21|0.23|1.47|-3.26|-16.71|3.79|3.65|11.45|4.35|0|0|0|0|1.44|1.83|0|0|352960169|1133710500|16575800|6454232500|5204120267|0|129|17.69|8.53|408
2020-11-01 15:46:47|pink_usa_1432|IFJPY|10|201312|202006|28|201306|202006|29.39|25.46|4.45|3.24|3.25|2.2|2.63|1.01|0.65|0.41|-0.09|-6.6|4.55|0|3.38|-8.1|0|0|0|0|0.9|1.59|0|0|135443791|1126510500|387607300|9604298500|7473098740|2994747020|1093193|9.95|-53.17|111000
2020-11-01 15:46:47|pink_usa_1433|KZMYY|0||202006|44|200909|202009|10.53|5.93|3.47|2.78|2.27|1.46|2|1.51|1.78|1.88|2.35|-0.09|0.89|1.84|5|9.79|0|0|0|0|1.97|2|0|0|1334209739|1101000000|4233000000|5989320500|3134320480|0|59692|3.26|26.34|16000
2020-11-01 15:46:48|pink_usa_1434|BZLFY|0||202006|48|200809|202009|21.69|22.48|0.9|0.98|0.74|0.89|4.78|4.66|1|1.07|2.24|1.84|2.41|2|12.95|10.11|0|0|0|0|0.85|1.06|0|0|248602598|1022746500|692991100|12368376700|10892293418|0|2315465|32.325|23.76|19000
2020-11-01 15:46:49|pink_usa_1435|PSMMY|0||202006|29|201306|202009|11.74|12.04|1.79|2.35|2.03|2.64|2.33|2.43|0.18|0|8.57|0.02|7.79|1.58|14.64|21.26|0|0|0|0|1.16|2.03|0|0|386021812|1020284700|106718200|9313578600|10333714320|0|733644|64.8|17.58|5155
2020-11-01 15:46:50|pink_usa_1436|IMBBY|0||202003|80|200009|202009|25.1|15.52|1.35|0.86|0.97|0.42|28.77|3.17|4.68|3.31|2.42|12.2|4.82|13.4|24.39|4.52|0|0|0.02|0.05|0.41|0.76|0|0|1081280224|956201000|2767169000|34047157400|16751423370|0|2654428|17.7|-19.22|32000
2020-11-01 15:46:51|pink_usa_1437|TGOPY|0||202003|17|201606|202009|12.83|53.05|9.33|31.11|9.54|32.44|1.29|1.3|0.34|0.08|4.22|5.56|3.57|3.49|8.67|2.18|0|0|0|0|6798.57|1.02|0|0|1131124838|953727000|29688000|12271436500|12489148495|0|19594|6.417|-9.71|272
2020-11-01 15:46:52|pink_usa_1438|DLGNF|74|202006|202006|44|200909|202009|26.74|19.72|1.98|1.59|2.29|2.35|3.48|2.02|0.06|0|2.19|5.02|0|0|4.86|10.63|4.79|7|0|0|1.44|1.76|0|0|289163027|952807000|91944000|2158298900|3111105900|3118940500|7072|43|-8.94|2300
2020-11-01 15:46:53|pink_usa_1439|AJMPF|0||202006|34|201203|202009|15.52|14.24|6.55|5.01|8.55|7.7|3.79|3.14|0|0|6.01|7.44|4.9|4.69|36.14|21.41|0|0|0|0|1.79|1.48|0|0|686532280|919474800|14401400|2419024300|3310681016|0|3166|4.645|-27.05|306
2020-11-01 15:46:54|pink_usa_1440|POFCY|0||202006|37|201103|202006|386.8|10.1|0.81|0.16|0.77|0.1|4.1|0.82|0.91|1.54|7.87|7.56|5.82|0|22.52|-7.64|0|0|0|0|1.13|1.7|0|0|859391896|861000000|301000000|780900500|473900468|0|3981|0.685|-74.57|10700
2020-11-01 15:46:54|pink_usa_1441|PSORF|36|200812|202006|43|200912|202009|17.57|14.86|1.88|1.41|1.6|1.12|1.49|0.95|0.41|0.44|6.03|-3.54|4.29|1.2|5.24|4.59|0|0|0|0|0.19|0.25|0|0|1076634128|845621400|784076900|6328265800|4894316050|5183750000|296|6.5|-36.27|22500
2020-11-01 15:46:55|pink_usa_1442|WIMHY|0||202006|41|201006|202009|18.08|16.52|1.97|1.94|1.65|1.86|3.08|4.39|1.76|1.31|2.87|-13.17|4.8|3.75|7.06|11.17|0|0|0|0|0.71|3.8|0|0|281002162|826665700|305753100|4001251700|3710761614|0|10784173|14.14|20.78|12000
2020-11-01 15:46:56|pink_usa_1443|BTDPY|0||202006|17|201606|202009|9.28|12.26|1.12|1.29|1.26|1.44|1.27|1.04|0.14|0.07|7.5|8.98|7.8|9.8|11.71|7.83|0|0|0|0|0.8|2.17|0|0|382248190|762905600|80869500|5851754000|6221882654|0|46009|12.22|-29.96|6655
2020-11-01 15:46:58|pink_usa_1444|MONDY|0||202006|25|201406|202009|14.53|13.23|1.38|1.66|1.35|1.33|2.25|2.22|0.61|0.62|4.82|3.29|4.38|2.75|7.78|10.27|0|0|0|0|0.84|0.83|0|0|169062030|752404200|5189227400|12703697700|10199057569|0|280181|42.01|9.74|25700
2020-11-01 15:46:59|pink_usa_1445|TWODY|0||202006|28|201309|202009|10.69|8.89|1.42|1.05|1.5|1.07|1.83|1.1|0.27|0.03|9.1|3.1|4.23|6.96|7.75|11.83|0|0|0|0|1.05|1.78|0|0|376538227|740749600|61175200|4493703800|5105825415|0|179376|14.01|-29.56|6024
2020-11-01 15:47:00|pink_usa_1446|WDGJF|0||202006|48|200809|202009|277.93|42.57|0.7|0.35|0.62|0.2|1.55|0.43|0.47|0.44|2.38|32.27|3.21|0|11.83|0.61|0|0|0|0|1.41|2.69|0|0|397922831|677600000|519500000|3045807500|1837007471|0|912|2.682|-42.35|55000
2020-11-01 15:47:00|pink_usa_1447|ICHGF|39|201212|202006|26|201312|202006|24.04|21.37|4.12|3.18|4|2.7|20.51|25.57|-2.76|-1.65|0|0|2.61|0|47.27|-14.64|0|0|0|0|0.81|1.72|0|0|320614078|668000000|631000000|11693569800|9693569841|10396853481|73171|53.07|-15.85|400000
2020-11-01 15:47:02|pink_usa_1448|UUGRY|0||202003|46|200903|202009|16.89|59.3|6.56|7.43|2.95|3.27|2.37|2.08|3.08|2.8|4.37|3.67|6.91|4.97|4.47|0.91|0|0|0|0|0.49|0.44|0|0|452214733|653259700|14238983300|17240746700|7620102870|0|240853|22.35|12.51|5484
2020-11-01 15:47:03|pink_usa_1449|UUGWF|0||202003|46|200903|202009|16.86|59.75|6.55|7.4|2.93|3.29|2.32|2.1|3.08|2.8|4|4.01|5|4.78|4.47|0.91|0|0|0|0|0.47|0.57|0|0|452214733|653259700|14238983300|17298707200|7678063384|0|24622|11.26|14.9|5484
2020-11-01 15:47:03|pink_usa_1450|HAYPY|0||202006|40|201009|202009|28.71|38.73|0.46|0.27|0.45|0.32|6.13|2.52|-2.42|0|3.7|-0.17|3.37|7.7|34.28|6.48|0|0|0|0|0.83|1.01|0|0|119438879|596366200|305260700|2049590800|2645956960|0|52|15.74|-18.11|10436
2020-11-01 15:47:04|pink_usa_1451|AMIGY|0||202006|44|200909|202009|16.49|15.43|4.6|5.55|4.77|5.42|8.39|7.54|0.36|0.61|0|0|5.71|5.75|41.18|33.2|0|0|0|0|0.57|0.58|0|0|467396170|592427400|185495100|9851245400|9642978775|0|15896|32.75|29.5|11236
2020-11-01 15:47:05|pink_usa_1452|GMVHF|0||202006|36|200912|201812|19.71|39.88|2.45|1.97|1.78|1.73|2.45|2|0.22|0.73|-2.4|7.59|5.92|0|4.93|-3.03|0|0|0|0|0.48|2.09|0|0|203651886|577779800|550330900|9539277000|7356539733|0|32525|12.575|47.71|35883
2020-11-01 15:47:06|pink_usa_1453|HRGLY|0||202006|29|201306|202009|35.35|25.21|16.78|13.47|17.36|14.31|25.07|14.47|0|0|2.61|2.82|1.96|2.32|76.56|64.1|0|0|0|0|1.3|1.55|0|0|269316623|570394400|40865500|9371410400|9942666493|0|2274|41.924|-17.63|1646
2020-11-01 15:47:07|pink_usa_1454|PEGRY|0||202003|27|201312|202009|22.83|23.91|4.77|10.58|3.39|7.68|2.34|2.83|1.48|1.33|3.69|1.82|4.31|4.01|5.22|5.41|0|0|0|0|0.45|0.03|0|0|591152021|542671900|3923516600|8263357200|5990122320|0|2156|28.4|47.15|5314
2020-11-01 15:47:08|pink_usa_1455|SDLPF|32|201912|202006|31|201209|202006|3.18|0.02|6.01|4.52|0.66|0|1.35|0|0|0|0|0|36.71|135.8|-11.51|-24.22|2|2|0.89|0.23|1.77|3.6|0|0|469731250|542600000|3810400000|3084187500|1487516|1487516|1225|0.162|-78.4|915
2020-11-01 15:47:08|pink_usa_1456|ITVPY|0||202006|43|200912|202009|16.03|8.98|2.18|1.09|1.99|0.9|7.29|3.03|1.38|1.17|6.14|10.79|5.42|11.78|11.25|15.57|0|0|0|0|1.35|2.02|0|0|756980606|535437100|352034500|4331292900|3481978785|0|143815|8.65|-46.42|6416
2020-11-01 15:47:09|pink_usa_1457|HMSNF|0||202006|34|201006|201812|7.23|17.01|13.21|29.2|8.33|1.41|0.27|0.07|0.67|0.9|5.92|28.11|5.39|0|2.64|-21.47|0|0|0|0|0.68|1.8|0|0|208962688|514019700|13909100|3528716600|293322285|0|674|0.19|-88.71|553
2020-11-01 15:47:10|pink_usa_1458|GWPRF|33|202006|202006|30|201212|202006|50.05|124.38|113.27|6.15|110.53|6.19|7.21|3.82|0|0|-5.1|0.03|0|0|-24.05|-7.69|3.55|9|0|0|1.56|0.84|0|0|211539173|477557000|147439000|2261790100|2739292101|2752598250|9065|7.33|-11.95|901
2020-11-01 15:47:11|pink_usa_1459|CNVVY|0||202006|11|201712|202009|125.06|152.08|3.76|3.02|2.99|2.45|3.65|2.98|1.13|0.98|0|0|2.64|2.4|3.08|0.79|0|0|0|0|0.45|0.88|0|0|340462500|451300000|402100000|5589050200|4559889880|0|7085|9.1|4.26|9191
2020-11-01 15:47:11|pink_usa_1460|DSITF|12|201603|202003|36|201103|202003|13.25|10.81|-0.4|0.15|1.95|0.13|0.71|0.56|0.16|0.38|5.94|-9.64|4.55|6.2|14.58|-5.1|0|0|0|0|-0.84|1.78|0|0|383317289|820670400|1683617800|1840045200|1580809600|4644672|2156|1.36|-18.6|36350
2020-11-01 15:47:12|pink_usa_1461|TATYY|0||202003|48|200809|202009|36.6|13.25|1.1|1.21|0.9|1.13|2.69|2.35|0.9|0.39|6.21|6.29|4.45|4.48|7.71|11.85|0|0|0|0|0.67|0.91|0|0|457634361|418106000|1472030000|4320458800|4059451758|0|15680|34.665|-4.21|4218
2020-11-01 15:47:13|pink_usa_1462|JMPLY|0||202003|48|200809|202009|17.62|18.66|0.54|0.39|0.47|0.32|2.92|1.7|0.5|0.48|4.03|4.09|2.67|2.35|11.26|6.15|0|0|0|0|1.38|1.63|0|0|252337805|376048000|1844367000|7245054000|5951152050|0|91153|61.5|-16.89|15352
2020-11-01 15:47:15|pink_usa_1463|SCGPY|0||202006|15|201612|202009|97.24|14.01|0.45|0.52|0.4|0.49|3.44|2.6|0.76|0.57|1.39|-2.56|0|0|1.91|13.58|0|0|0|0|0.06|1.18|0|0|283104193|301445000|491494400|2364024500|2183083662|0|242|1.77|4.12|50000
2020-11-01 15:47:16|pink_usa_1464|SECCF|0||202006|48|200809|202009|41.64|12.98|0.51|0.49|0.42|0.45|2.74|2.41|0.76|0.57|-3.98|-2.41|1.15|0|1.91|13.58|0|0|0|0|0.44|1.89|0|0|283104193|301445000|491494400|2203685000|2022744184|0|1712|1.64|-8.38|50000
2020-11-01 15:47:17|pink_usa_1465|MEGGY|0||202006|32|201206|202006|18.48|9.91|2.48|1.32|2.03|0.94|1.66|0.94|0.53|0.5|4.37|8.71|3.33|0|6.88|-4.94|0|0|0|0|0.9|2.09|0|0|119346120|291597800|597474000|3559553300|2519451270|0|1426|6.45|-57.62|12599
2020-11-01 15:47:18|pink_usa_1466|RLXXF|0||202006|48|200809|202009|23.45|27.07|3.79|5.41|3.39|4.62|11.13|16.99|2.09|3.77|2.51|1.93|3.11|2.55|13.84|14.19|0|0|0|0|0.67|0.72|0|0|572458698|240023600|531744500|52903615700|43486076309|0|99962|22.51|-2.97|33000
2020-11-01 15:47:19|pink_usa_1467|BTLCY|26|201203|202003|42|200809|201903|12.45|27.09|14.36|10.67|8.9|5.34|0.86|0.47|0.69|0.5|0|0|5.34|9.1|4.16|-9.21|0|0|0|0|1.24|1.99|0|0|403798169|238741000|7422000|8309220500|4077443480|3911600000|782380|4.4|-41.2|565
2020-11-01 15:47:20|pink_usa_1468|MBPFF|0||202003|28|201303|202003|12.91|4.4|1.47|1.05|0.61|0.26|0.93|0.37|1.54|1.25|10.76|12.38|1.06|0|2.59|-0.8|0|0|0|0|0.31|1.87|0|0|423308200|235030000|5521968000|2747563800|686721760|0|533|1.6|-53.35|46129
2020-11-01 15:47:21|pink_usa_1469|SPMYY|0||202006|79|200012|202009|24.5|24.31|1.93|3.91|2.16|4.37|3|5.59|0.14|0|4.85|2.26|1.99|1.5|3.01|24.25|0|0|0.01|0|1.36|1.23|0|0|138153912|221400000|49700000|2034398600|2255798625|0|2890|14.75|48.24|1423
2020-11-01 15:47:22|pink_usa_1470|SPNUF|0||202006|48|200809|202009|24.88|23.43|2.1|3.76|2.48|4.22|2.83|5.39|0.14|0|3.46|2.33|2.06|1.59|3.01|24.25|0|0|0|0|0.72|3.12|0|0|138153912|221400000|49700000|1953342500|2174742455|0|4792|3.555|41.8|1423
2020-11-01 15:47:23|pink_usa_1471|PRRFY|11|201903|202003|43|200912|202009|15.03|17.27|0.98|1.38|0.27|0.95|0.99|0.49|4.26|0.35|0|0|0|0|-1.64|2.63|0|0|0|0|1.14|4.25|0|0|70529291|220062300|239978000|1513190000|1008370272|104950437|2183|5.915|214.36|4147
2020-11-01 15:47:24|pink_usa_1472|PFODF|0||202003|29|201306|202009|17.78|16.05|1.1|1.35|0.34|0.88|1.07|0.45|4.26|0.35|14.94|-9.24|0|0|-1.64|2.63|0|0|0|0|1.78|5.26|0|0|70529291|220062300|239978000|1442442200|937622510|0|68|1.1|189.47|4147
2020-11-01 15:47:25|pink_usa_1473|CUKPF|80|202006|202006|46|200809|202003|17.65|4.81|2.13|2.78|1.98|0.97|1.07|0.62|0.47|1.28|1.38|-13.87|3.05|14.29|6.84|-19.34|0|0|0|0|0.58|3.84|0|0|818583169|8176000000|38305000000|28733000000|0|0|0||0|106000
2020-11-01 15:47:26|pink_usa_1474|SSEZY|0||202003|46|200809|202003|29.33|9.56|0.98|3.23|0.64|1.88|2.81|2.67|1.14|1.92|5.7|10.53|6.45|6.55|11.36|-0.31|0|0|0|0|0.64|0.58|0|0|548919583|203610200|15851783900|27723577000|16249412400|0|822733|15.6|2.43|19182
2020-11-01 15:47:27|pink_usa_1475|HCHDF|4|201312|202006|48|200809|202009|46.39|276|2.56|2.42|2.18|2.08|1.89|1.96|0.4|0.3|1.16|-0.03|0.79|0|2.49|0.72|0|0|0|0|0.88|2.45|0|0|237327950|162091000|971454000|1549445700|1418296656|1171872264|46094|2.76|4.28|3232
2020-11-01 15:47:28|pink_usa_1476|KLRGF|0||202006|47|200812|202009|19.11|16.84|0.43|0.31|0.32|0.21|1.37|1.12|0.62|0.84|-9.43|-7.04|4.33|5.14|8.75|3.45|0|0|0|0|0.07|1.46|0|0|71014462|158784800|571502200|890990700|598161968|0|530|8.2847|5.54|10000
2020-11-01 15:47:29|pink_usa_1477|MITFY|0||202003|38|201103|202009|20.33|1.33|0.46|0.1|0.38|0.05|196.17|1.49|31.75|2.82|5.12|14.1|3.97|12.62|12.64|29.57|0|0|0|0|0.58|1.94|0|0|81844286|154130200|137059600|274751100|148206024|0|6853|1.62|-80|47500
2020-11-01 15:47:30|pink_usa_1478|IMIAY|0||202006|11|201712|202009|17.54|18.83|1.74|1.75|1.57|1.58|4.29|3.55|0.67|0.53|3.41|5.86|3.8|3.2|18.27|12.64|0|0|0|0|0.14|0.73|0|0|168038572|144998800|447551600|4063430600|3662652825|0|2391|26.91|6.36|11000
2020-11-01 15:47:31|pink_usa_1479|AVEVF|0||202003|47|200812|202009|46.76|113.38|5.31|9.19|5.82|9.57|5.48|4.17|0|0|3.55|1.45|1.12|0.92|19.42|3.65|0|0|0|0|1.09|1.38|0|0|146181679|141760200|132482700|9880071800|10031344275|0|21922|62.05|40.58|4600
2020-11-01 15:47:32|pink_usa_1480|PMOIY|12|201606|202006|78|200012|202006|14.64|3.54|3.17|1.75|2.26|0.16|1.83|0.43|1.23|4.29|-6.65|20.59|0.86|0|3.37|-20.06|2.17|1|0|0|1.08|4.05|0|0|221764827|139700000|3049700000|2171733200|209633157|9482445|785|0.2265|-80.25|770
2020-11-01 15:47:33|pink_usa_1481|HLFDY|0||202003|41|201006|202009|12.25|21.98|0.8|0.38|0.71|0.32|2.03|1.03|2.96|0.49|6.22|3.2|6.4|9.93|13.32|3.49|0|0|0|0|0.63|0.19|0|0|41721671|136564800|535621000|549171000|463941678|0|3630|4.66|0.43|10400
2020-11-01 15:47:33|pink_usa_1482|HLMAF|0||202003|47|200812|202009|27.12|49.38|3.81|6.63|3.67|6.81|4.96|8.16|0.23|0.37|1.41|0.45|1.68|0.72|16.84|13.2|0|0|0|0|0.49|0.92|0|0|70025195|131493100|227979100|11871575000|11484270325|0|34520|30.25|23.2|7275
2020-11-01 15:47:35|pink_usa_1483|HALMY|0||202003|4|201909|202009|44.95|47.99|6.48|6.86|6.26|6.62|7.59|7.93|0.23|0.37|0|0|0|0|16.84|13.2|0|0|0|0|0|0|0|0|70025195|131493100|227979100|11548879500|11161574760|0|7946|58.8|32.19|7275
2020-11-01 15:47:36|pink_usa_1484|QNTQY|0||202003|48|200809|202009|20.04|14.75|1.15|1.36|1.27|1.46|2.62|1.8|0.36|0|7.05|2.13|1.85|2.42|12.08|12.63|0|0|0|0|0.49|0.58|0|0|235192993|126297700|464617200|1850680200|1952505500|0|4795|13.75|-2.84|6785
2020-11-01 15:47:36|pink_usa_1485|HRCXF|0||202006|14|201612|202006|342.31|4.18|2.2|0.88|2.27|0.6|1.45|0.3|0.39|0.55|-1.56|-1.56|0|0|-11.37|-29.57|0|0|0|0|0.09|1.12|0|0|95933707|123170000|602233000|201264500|113337494|0|299|0.0569|-88.84|52
2020-11-01 15:47:37|pink_usa_1486|OXINF|0||202003|39|201012|202009|31.39|28.69|1.78|2.84|1.66|3.06|3.58|3.9|0.39|0.11|-0.4|1.8|1.33|0|9.03|13.51|0|0|0|0|0.68|1.53|0|0|35264903|118009800|37110000|1130100000|1213597450|0|813|21.125|28.42|1585
2020-11-01 15:47:38|pink_usa_1487|DPUKY|0||202006|33|201206|202009|44.43|209.99|4|3.8|3.87|3.4|48.15|456|-2.48|-15.89|3|1.98|2.6|1.53|34.33|3.44|0|0|0|0|0.79|1.16|0|0|31822616|95886300|129120400|2424348600|2170169850|0|36960|9.39|43.38|4056
2020-11-01 15:47:39|pink_usa_1488|RANKF|0||202006|45|200906|202009|16.51|47.62|1.05|0.91|0.94|0.82|4.86|1.48|0.08|0.35|5.97|2.7|3.12|6.13|11.8|2.18|0|0|0|0|0.45|2.11|0|0|157924905|90593500|356588800|736137000|668068785|0|341|1.71|-18.96|8500
2020-11-01 15:47:40|pink_usa_1489|CRNCY|0||202006|46|200812|202006|126.52|9.52|18.53|2.04|19.41|2.26|1.43|0.91|0.06|0|12.96|3.84|0|0|8.72|-21.31|0|0|0|0|1.28|2.94|0|0|620451837|87400000|1504000000|997376800|1084776784|0|98001|3.68|-23.89|278
2020-11-01 15:47:41|pink_usa_1490|COIHY|0||202006|37|201106|202009|23.12|40.43|3.96|6.44|3.74|6.28|7.84|8.83|0.89|0.59|2.51|1.42|2.03|1.37|17.38|13.71|0|0|0|0|0.66|1.11|0|0|67912961|75207400|1140296500|11252287300|10604962236|0|43329|41.14|29.76|4571
2020-11-01 15:47:42|pink_usa_1491|FDDMF|0||202006|9|201806|202009|29.92|31.53|4.16|4.07|4.34|4.3|15.2|13.29|0.06|0|3.1|2.94|2.77|1.77|49.83|47.65|0|0|0|0|-0.04|-0.02|0|0|34594000|71737500|29290300|1429648400|1501385875|0|853|13.75|4.16|5000
2020-11-01 15:47:43|pink_usa_1492|TLKTF|0||202003|38|201103|202009|111.44|5.91|1.45|1.04|1.05|0.59|8.67|2.28|3.38|1.95|0.02|3.59|4.28|3.18|5.03|13.77|0|0|0|0|0.3|0.45|0|0|30328263|69272000|419343000|2057938700|1146269700|0|33|1|-29.58|2077
2020-11-01 15:47:43|pink_usa_1493|VTXPF|0||202003|44|200909|202009|19.88|18.74|5.89|5.38|6.16|5.54|4.61|3.63|0.01|0|4.02|2.91|2.59|3.18|25.64|19.75|0|0|0|0|0.43|0.85|0|0|70988500|65808400|334732200|2038255700|2100476800|0|8783|24.25|-9.51|977
2020-11-01 15:47:44|pink_usa_1494|RTMVY|0||202006|32|201209|202009|32.02|41.66|17.6|22.96|18.1|23.5|388.38|95.52|0.03|0|3.52|3.4|1.08|1.06|987.73|274|0|0|0|0|1.19|1.28|0|0|27511192|61921200|15575700|7053905400|7115826585|0|527779|16.3001|20.62|490
2020-11-01 15:47:45|pink_usa_1495|KNNNF|0||202003|3|201912|202009|53.3|68.08|5.4|6.8|5.67|7.07|17.17|21.58|0|0|1.52|1.52|1.25|0.97|39.63|33.51|0|0|0|0|0|0|0|0|36587018|50451000|17716300|1528846000|1578423076|0|4389|12.91|0|1569
2020-11-01 15:47:45|pink_usa_1496|ATDRY|0||202003|21|201506|202009|54.88|26.35|14.1|15.81|13.09|14.66|251.15|40.33|-2.13|2.19|4.06|3.39|1.24|1.2|44.6|49.61|0|0|0|0|2|1.15|0|0|19173773|46511200|16204700|7402314100|7064736844|0|233312|1.8282|19.08|853
2020-11-01 15:47:46|pink_usa_1497|ASOMY|0||202006|41|201003|202006|86.76|40.84|2.91|1.76|2.99|1.41|16.06|6.07|0.03|0|-0.54|-4.26|0|0|25.62|16.46|0|0|0|0|1.94|5.1|0|0|71907900|544216200|823736400|6023300500|0|0|0||0|3813
2020-11-01 15:47:47|pink_usa_1498|WMGPF|0||201912|12|201706|202006|22.39|5.83|1.22|0.85|1.05|1.01|3.13|1.27|0.91|0.12|0|0|0|0|-0.97|22|0|0|0|0|-0.08|0.47|0|0|15754211|31839100|73352100|95782800|116300000|0|148|11.63|-21.63|908
2020-11-01 15:47:47|pink_usa_1499|CVSGF|0||202006|10|201803|202009|70.56|156.52|1.71|2.26|1.43|2.12|3.81|5.6|2.56|0.5|0.94|2.74|0.72|0.44|5.89|2.16|0|0|0|0|0.48|-0.1|0|0|8283496|26464100|184264200|1224582000|1148143750|0|87|16.25|112.42|6758
2020-11-01 15:47:48|pink_usa_1500|LSLPF|0||202006|40|201009|202009|19.47|12.9|1.18|0.89|1.04|0.84|3|1.67|0.58|0.23|5.05|5.73|4.2|0|15.97|9.72|0|0|0|0|0.53|1.41|0|0|2658215|23710600|55321100|307323000|291645200|0|105|2.8|-1.41|4717
2020-11-01 15:47:49|pink_usa_1501|JUBPF|0||201912|4|201906|202006|5.62|5.11|68.79|3.71|55.41|2.88|0.64|1.56|0.05|0.23|-14.5|-25.7|0|0|-5.87|14.74|0|0|0|0|-3.25|1.73|0|0|8738800|13435600|35330800|190401000|175338297|0|1882|0.083|88.14|27
2020-11-01 15:47:50|pink_usa_1502|AVNBF|0||202003|25|201406|202009|28.72|100.71|2.52|6.62|2.57|6.36|7.48|16.17|0.67|0.67|1.25|-1.82|0.91|0.58|13.02|12.99|0|0|0|0|1.31|1.38|0|0|14074776|9648600|74343700|1664886900|1608232320|0|1210|51.84|136.71|822
2020-11-01 15:47:51|pink_usa_1503|KGFHY|0||202006|71|200212|202009|44.87|42.42|0.64|0.5|0.61|0.54|1.14|0.92|0.19|0.1|4.95|1.25|3.48|0|5.66|2.2|0|0|0|0|1.03|1.81|0|0|920273129|2294110800|6433741400|6325234700|7786435050|0|1620801|7.38|46.86|64605
2020-11-01 15:47:52|pink_usa_1504|FERGY|0||202006|39|201012|202009|108.03|23.64|0.78|1.13|0.73|1.04|3.33|5.15|0.63|0.72|5.2|3.72|1.92|2.36|7.98|13.68|0|0|0.01|0.01|1.24|1.62|0|0|762105456|2124000000|2500000000|23556095600|22511585096|0|1360204|10.01|25.12|35555
2020-11-01 15:47:53|pink_usa_1505|ASHTY|67|202006|202006|25|201406|202009|14.86|20.2|3.64|3.91|2.77|2.92|4.15|4.19|1.76|1.24|2.13|4.5|1.46|1.42|8.06|9.03|6.97|8|0|0|1.87|1.63|0|0|20495525|12985500|9466978200|21377632000|16495858582|16488706500|1177763|146.86|37.02|18607
2020-11-01 15:47:54|pink_usa_1506|ASBFY|0||201912|48|200806|202006|23.41|24.52|1.28|1.02|1.21|1.07|2.37|1.88|0.17|0.06|1.4|2.61|1.52|2.18|8.19|7.04|0|0|0|0|0.93|1.42|0|0|1267861441|1729148200|11122178600|20842565400|0|0|0||0|138097
2020-11-01 15:47:55|pink_usa_1507|MRWSY|0||202006|48|200809|202009|14.88|14.94|0.42|0.33|0.35|0.23|1.24|0.87|0.34|0.37|6.42|2.22|4.44|4.1|4.46|4.51|0|0|0|0|0.6|0.46|0|0|445432048|300372400|10598293600|6875652700|5042713215|0|443382|10.47|-15.27|98610
2020-11-01 15:47:56|pink_usa_1508|WTBDY|0||201912|12|201706|202006|13.32|18.64|2.63|1.78|2.9|1.92|2.11|0.94|0.42|0.22|20.29|45.87|2.51|3.79|14.23|4.07|0|0|0|0|0.87|1.42|0|0|276142638|644232700|8339006300|4940317500|0|0|0||0|35444
2020-11-01 15:47:57|pink_usa_1509|WTBCF|0||201912|47|200809|202006|15.56|17.42|2.51|1.78|2.41|1.82|2.66|0.89|0.42|0.22|8.23|47.06|2.18|3.35|14.23|4.07|0|0|0|0|0.46|1.45|0|0|276142638|644232700|8339006300|4699463600|0|0|0||0|35444
2020-11-01 15:47:58|pink_usa_1510|NXGPY|0||202006|22|201503|202009|13.47|24.71|2.14|2.66|1.94|2.36|23.62|21.23|1.52|3.05|7.63|3.51|4.58|2.52|50.37|20.77|0|0|0|0|0.76|2.37|0|0|170211812|526504300|1727207100|12041934800|10989057341|0|6754|41.328|-3.84|28545
2020-11-01 15:47:59|pink_usa_1511|AATDF|8|201506|202006|16|201609|202009|6.53|1.91|3.44|2.87|0.71|0.14|0|0|-1.57|-1.74|-62.78|-182.37|4.54|0|10.49|6.73|0|0|0|0|0.65|2.82|0|0|225118440|167893800|141660400|3572106800|177504869|173300036|873|0.285|-45.27|7113
2020-11-01 15:48:00|pink_usa_1512|BHOOY|0||202006|25|201403|202006|60.33|44.81|3.62|3.11|3.85|2.38|14.34|8.77|0.04|0|-18.37|-4.46|0|0|20.66|23.56|0|0|0|0|0.47|1.57|0|0|175370893|468092800|196585600|4294292600|0|0|0||0|2611
2020-11-01 15:48:00|pink_usa_1513|FDRVF|0||202006|38|201012|202006|50.04|61.43|3.7|3.96|3.62|3.67|4.49|4.89|0.57|0.59|-1.55|-2.06|0.98|0.86|14.1|6.86|0|0|0|0|0.49|1.44|0|0|11972582|95584400|47609900|1172009300|0|0|0||0|2335
2020-11-01 15:48:01|pink_usa_1514|IGGHY|0||202003|27|201309|202006|14.62|13.12|3.82|4.21|5.06|4.79|3.64|3.4|0.52|0.11|5.56|6.03|5.24|5.25|22.88|24.47|0|0|0|0|0.52|0.81|0|0|742670391|600106900|57270600|3448125500|0|0|0||0|1900
2020-11-01 15:48:02|pink_usa_1515|SOIEF|89|202006|202006|48|200806|202006|12.97|34.11|1.32|1.43|0.48|0.29|0.7|0.54|1.13|1.7|2.98|7.62|5.28|5.24|3.24|0.5|2.98|4|0|0|0.75|1.56|0|0|76992195|183783000|3230651000|2930147100|0|0|0||0|6661
2020-11-01 15:48:03|pink_usa_1516|WOSCF|0||202006|48|200809|202009|120.1|23.71|0.71|1.14|0.65|1.04|2.96|5.17|0.63|0.72|5.34|3.68|2.25|2.33|7.98|13.68|0|0|0|0|0.89|1.87|0|0|762105456|2124000000|2500000000|23623566400|22579056400|0|39876|100.4|26.95|35555
2020-11-01 15:48:04|pink_usa_1517|JDSPY|0||202006|3|201912|202009|29.91|38.17|1.01|1.29|1.06|1.23|4.97|5.57|0.21|0.25|0|0|0|0|20.31|12.94|0|0|0|0|0|0|0|0|187031566|1414111400|2942731600|8422902200|9343038720|0|7266|9.6|0|56678
2020-11-03 13:33:15|russ2000_0000|QRVO|27|202006|202006|23|201412|202009|105.78|38.86|3.68|4.82|3.71|4.69|2.8|3.39|0.18|0.43|5.09|1.96|0|0|5.59|6.84|4.58|6|4.88|2.49|1.33|1.49|0|0|615229042|1136302000|1235676000|15477437900|14752809540|15062046510|167842552|129.01|78.57|7900
2020-11-03 13:33:15|russ2000_0002|PBYI|50|202006|202006|-154|202106|198200|0|0|4.14|1.62|4.15|1.65|21.54|17.11|3.75|4.13|-35.86|-46.91|0|0|-79.93|-36.89|9.33|10|11.31|18.31|0.28|0.45|0|0|103162730|107272000|20353000|389639900|399835421|403575784|6201143|10.09|-9.95|269
2020-11-03 13:33:16|russ2000_0003|ULTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:16|russ2000_0004|DXCM|63|202009|202009|8|201809|202009|206.34|170.34|20.69|21.94|21.06|21.69|21.76|26.4|0.33|1.1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|323630148|2603800000|455900000|38616080000|39574080000|39986310000|309854205|412.23|170.81|5200
2020-11-03 13:33:17|russ2000_0005|BC|147|202009|202009|120|199009|202009|26.32|30.37|0.81|1.41|0.72|1.16|3.84|3.2|1.2|0.73|2.88|8.65|1.88|1.63|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|278557143|651200000|897300000|5073821600|4661842850|4701018000|49831576|58.91|13.03|12828
2020-11-03 13:33:18|russ2000_0006|ODP|134|202006|202006|122|198912|202006|45.52|9.15|0.53|0.09|0.5|0.1|2.66|0.6|0.45|0.39|9.55|22.37|4.01|5.14|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|463134952|762000000|1884000000|934334200|1024186430|1050300000|10196236|19.45|10.83|40000
2020-11-03 13:33:19|russ2000_0007|JBLU|75|202009|202009|70|200212|202006|125.29|13.65|1.43|0.86|1.03|0.73|1.93|0.83|1.23|1.17|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|881996135|2453000000|9439000000|633585400|3086585447|3078361000|93326580|11.33|-24.68|21569
2020-11-03 13:33:19|russ2000_0008|GPK|119|202009|202009|107|199312|202009|26.93|28.76|1.01|1.23|0.47|0.62|1.86|2.69|2.84|2.59|3.86|5.49|2.04|2.13|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|49553167|55500000|3437400000|7883659000|3840159050|3912793000|43646277|14.09|-4.47|18000
2020-11-03 13:33:20|russ2000_0009|MMS|95|202006|202006|92|199709|202009|30.75|20.67|1.45|1.34|1.58|1.33|3.69|3.51|0.03|0.13|4.07|5.11|0.77|1.64|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|118418667|81548000|244360000|4265008000|4194422330|4248397820|22232048|68.41|-11.14|29600
2020-11-03 13:33:21|russ2000_0010|CGNX|127|202009|202009|123|198912|202009|42.21|61.42|7.09|15.19|7.88|15.06|4.66|7.55|0|0|3.2|0.85|0.98|0.34|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|171320183|393721000|109755000|10974874300|11368595280|11215623300|48401206|65.1|32.51|2267
2020-11-03 13:33:22|russ2000_0012|SSNC|56|202009|202009|42|201003|202009|66.22|28.15|6.08|4.77|4.77|3.44|2.64|2.9|0.87|1.27|-5.68|3.11|0.72|0.85|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|145353588|184500000|781100000|22248529500|15596004000|16086216000|68998681|60.52|17.36|22800
2020-11-03 13:33:22|russ2000_0013|WEX|63|202009|202009|59|200512|202009|33.33|133.63|5.27|4.61|4.37|3.8|5.37|2.94|1.43|1.44|-0.34|0.92|0|0|10.27|2.63|2.54|4|5.02|4.29|1.67|2.25|0|0|281159286|1521622000|205189000|7624877300|6047279550|6083967630|53675953|138.97|-30.02|5000
2020-11-03 13:33:23|russ2000_0014|ISBC|64|202009|202009|58|200603|202009|38.91|8.96|13.57|3.77|7.39|2.27|1.61|0.68|1.82|1.61|-1.48|31.07|2.47|6.47|1.7|2.21|0|0|2.31|3.98|0.84|1.2|9877391167|19487302000|1089015000|3386708000|338041000|2735229800|1814414844|1716134046|11716360|7.26|-37.4|1793
2020-11-03 13:33:24|russ2000_0016|CY|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:24|russ2000_0017|TYL|130|202006|202006|122|199003|202009|63.67|75.61|6.09|12.18|7.4|12.79|4.55|7.67|0.15|0|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|44454250|403688000|191626000|13622645200|14022673368|14435960960|100122838|348.56|32.78|5495
2020-11-03 13:33:25|russ2000_0018|STE|118|202006|202006|112|199209|202009|62.28|36.63|2.4|5.17|2.36|5.03|3.51|4.31|0.31|0.3|3.3|1.55|1.32|0.86|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|102315591|255627000|1291515000|15802083700|14986721400|15095254440|81479465|176.19|21.94|13000
2020-11-03 13:33:26|russ2000_0019|HIW|104|202009|202009|100|199509|202009|36.66|10.76|9.3|7.91|5.09|4.78|1.76|1.52|1.17|1.07|-0.2|4.13|5.97|5.7|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23230225|118705000|2759208000|5985047300|3488198274|3582926100|30859502|33.57|-25.3|398
2020-11-03 13:33:27|russ2000_0021|BDC|108|202009|202009|101|199406|201909|31.2|13.48|1.36|1.47|1.12|0.85|2.97|1.75|1.01|1.89|2.48|3.57|0.51|0.64|4.26|-20.86|3.01|5|4.19|7.02|1.98|0.66|0|0|209068806|391497000|396613000|2501911800|1386240400|1389974800|9733484|31.12|-41.66|7000
2020-11-03 13:33:28|russ2000_0022|RLJ|43|202006|202006|35|201109|202006|105.86|34.96|3.98|3.31|2.49|1.43|1.23|0.56|0.68|0.89|4.88|10.14|5.44|4.16|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|372622780|1048442000|141651000|3362505900|1429705380|1416288442|10773372|8.66|-49.03|87
2020-11-03 13:33:28|russ2000_0023|HEI|147|202006|202006|120|199009|202009|31.92|42.7|2.55|8.29|2.41|7.58|3.07|7.38|0.28|0.39|0.85|-0.12|0.55|0.15|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|21120656|395278000|170340000|14551059600|14174396500|14416431700|34215125|105.05|-3.62|5900
2020-11-03 13:33:29|russ2000_0025|MANH|95|202009|202009|90|199803|202009|49.14|73.45|4.35|9.81|5.01|10.4|10.6|32.27|0.01|0|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|97366902|166254000|49075000|5899853300|6066107289|6152134230|26960115|95.49|19.71|3500
2020-11-03 13:33:30|russ2000_0027|WST|147|202009|202009|119|199012|202009|36.72|66.56|1.92|9.87|1.78|10.2|2.76|11.82|0.5|0.15|1.72|0.43|1.64|0.23|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|101658915|519400000|908300000|20051410000|20315110000|20837420000|143524007|274.9|93.84|8200
2020-11-03 13:33:31|russ2000_0029|VRNT|65|202006|202006|71|200212|202009|298.48|202.17|2.55|3.02|2.49|2.55|16.85|2.6|-120.1|0.69|-5.27|3.72|0|0|3.06|0.88|4.69|7|2.8|2.36|1.25|0.9|0|0|273924452|813544000|207462000|3560918700|3173208000|3194993480|18352923|48.52|21.59|6200
2020-11-03 13:33:32|russ2000_0031|TDY|91|202009|202009|84|199909|202009|21.2|30.44|1.5|3.78|1.39|3.77|3.24|3.78|0.4|0.26|0.1|2.14|0|0|12.65|10.59|4.32|7|2.28|1.27|1.17|0.79|0|0|57880952|454500000|601900000|11770170100|11437970057|11725938000|64630154|310.21|0.96|11790
2020-11-03 13:33:33|russ2000_0032|FAF|48|202009|202009|41|201006|202009|13.38|8.99|0.62|0.8|0.73|0.87|1.27|1.2|0.18|0.21|2.67|3.64|2.56|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|5152850000|5683846950|5744837130|40417544|50.91|-13.73|18412
2020-11-03 13:33:33|russ2000_0034|AZPN|104|202006|202006|101|199506|202009|103.18|38.36|5.41|14.83|5.68|14.74|11.93|17.36|0|0.87|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|105324587|287796000|40868000|8712246200|8572510233|8630399840|47815942|126.59|5.17|1600
2020-11-03 13:33:34|russ2000_0035|MTN|95|202006|202006|93|199706|202009|64.13|100.02|2.81|6.29|2.2|4.79|2.89|7.1|0.87|1.86|1.75|1.44|2.07|3.03|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|99724574|390980000|2418423000|11622405800|9347661788|9284152440|98286552|232.04|8.57|43200
2020-11-03 13:33:35|russ2000_0036|WCG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:35|russ2000_0037|CUBE|68|202006|202006|64|200409|202009|133.71|38.93|10.61|12.45|6.74|9.5|2.18|3.56|0.8|1.11|-3.78|3.1|4.36|4.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|16931159|3457000|41698000|8211105200|6259383990|6274343520|31403951|32.31|-9.24|3011
2020-11-03 13:33:36|russ2000_0038|PB|91|202009|202009|87|199812|202009|15.53|9.95|5.86|4.39|5.39|4.32|1.56|0.8|0.19|0.02|0.67|7.68|1.72|3.55|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|262898933|1031193000|324975000|3899116700|4802593715|4802464140|23459763|51.83|-27.79|3901
2020-11-03 13:33:37|russ2000_0039|JACK|119|202006|202006|84|199909|202009|24.57|25.5|1.5|3.13|1.3|1.92|6.54|167.16|1.99|-1.67|12.22|14.68|1.75|1.51|9.52|15|3.11|6|4.71|12.72|0.65|3.38|0|0|34409939|159540000|1246984000|3019028300|1798576318|1817467960|39802953|79.31|-12.96|5200
2020-11-03 13:33:38|russ2000_0040|THS|65|202006|202006|46|200506|201612|30.84|40.79|1.3|0.94|0.9|0.53|1.68|1.27|0.8|1.17|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|54285710|293900000|1175900000|4098109800|2289945000|2289945000|21307972|40.53|-31.77|10800
2020-11-03 13:33:38|russ2000_0042|NBIX|97|202006|202006|94|199703|202009|284.93|45.57|23.72|8.53|28.96|9.29|9.76|10.79|0.37|0.5|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|235793753|948300000|116700000|8438591200|8962112000|9442912000|78913143|96.16|0.45|780
2020-11-03 13:33:39|russ2000_0043|FANG|39|202006|202006|30|201209|202003|32.95|16.97|11.73|3.46|8.86|1.42|2.47|0.44|0.39|0.56|-4.09|7.9|1.88|4.36|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|128444916|51000000|18927000000|11775661900|4753661892|4753809480|81041371|30.12|-66.5|712
2020-11-03 13:33:40|russ2000_0044|CW|127|202009|202009|121|199006|202009|17.25|16.71|1.51|1.97|1.36|1.66|1.86|2.15|0.37|0.59|5.87|4.42|1.36|0.73|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|103659984|426821000|538752000|4502362500|3870476520|3903397300|27474629|93.26|-27.91|9100
2020-11-03 13:33:41|russ2000_0046|SEMG|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:41|russ2000_0047|CNO|70|202006|202006|67|200312|202009|31.82|6.34|-1.25|-4.44|0.66|0.64|0.64|0.48|0.68|0.8|8.61|16.44|1.74|2.87|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|-16630522400|2273166344|2308813640|19642866|16.04|10.38|3300
2020-11-03 13:33:42|russ2000_0048|DAN|146|202009|202009|50|200803|202009|18.55|30.07|0.48|0.56|0.36|0.26|2.08|1.05|1.45|1.69|4.65|0.27|1.69|3.25|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|546999160|978000000|2326000000|3778131600|1780131584|1780240000|16061313|12.32|-13.35|36300
2020-11-03 13:33:43|russ2000_0050|SF|147|202009|202009|125|198906|202009|40.8|9.13|1.13|0.28|1.02|1.08|1.33|1.04|1.15|0.46|0.25|5.44|0.55|1.31|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|850803440|4964244000|839984000|831957500|3466919424|3761006720|21501168|50.56|-11.89|8300
2020-11-03 13:33:45|russ2000_0051|GWRE|41|202006|202006|31|201112|201909|341.74|451.82|8.89|10.36|9.85|10.73|7.12|4.84|0.05|0.2|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|552900333|1133496000|169032000|7219475000|8021523209|8007673758|58263170|96.11|-6.57|2690
2020-11-03 13:33:45|russ2000_0052|UNFI|96|202006|202006|86|199706|201812|27.52|5.89|0.48|0.13|0.39|0.03|2.81|0.7|0.73|2.19|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|15189957|46993000|2684024000|3259909300|796847870|796352490|27514419|14.57|115.05|28300
2020-11-03 13:33:47|russ2000_0054|TEN|84|202006|202006|61|200312|201903|22.17|11.98|0.47|0.42|0.22|0.04|19.02|7.62|8.7|92.58|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|212880952|1362000000|2939000000|6327960400|563960362|564574552|6057215|6.94|-42.68|78000
2020-11-03 13:33:48|russ2000_0055|MTG|116|202006|202006|113|199206|202009|12.75|6.15|2.59|-1.98|3.71|2.6|1.97|0.68|0.39|0.19|-2.62|10.46|0.57|3.39|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|-2395900800|2999703620|3009396460|33225804|8.86|-29.57|724
2020-11-03 13:33:49|russ2000_0056|POL|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:49|russ2000_0057|DLX|146|202006|202006|115|199012|201909|14.99|20.32|1.77|0.96|1.55|0.57|7.1|2.22|-22.6|2.35|7.21|6.61|4.03|4.66|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79393523|371951000|122905000|1845129500|1076929150|1079322040|6368695|25.73|-47.66|6352
2020-11-03 13:33:50|russ2000_0058|CASY|147|202006|202006|122|199003|202009|19.34|20.99|0.5|1.02|0.41|0.83|2.63|3.55|0.7|0.73|1.55|1.12|0.77|0.76|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|55959412|246516000|3308950000|7261233300|6221379276|6277917654|32067566|168.57|11.66|37153
2020-11-03 13:33:52|russ2000_0059|EPR|90|202006|202006|87|199812|202009|34.83|110|13.94|8.61|8.04|3.76|1.44|0.75|0.96|1.41|-1.01|8.35|7.57|16.42|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|49158843|1006981000|189058000|4899082200|2051852000|2098525000|27353727|27.5|-64.22|58
2020-11-03 13:33:53|russ2000_0060|MKTX|67|202009|202009|63|200412|202009|43.3|66.33|9.87|28.95|11|28.35|7.51|20.37|0|0|2.56|0.55|0.88|0.48|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|179536689|331730000|156394000|17951786200|18283516191|18374103270|104007387|481.59|30.66|527
2020-11-03 13:33:54|russ2000_0062|AEO|111|202006|202006|104|199403|202003|19.91|7.51|1.09|0.54|1.12|0.6|3.53|2.28|0.08|0.52|6.76|2.42|2.74|4.01|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|330702224|898787000|1930842000|1895588900|2277093900|2280178650|73425360|13.71|-10.21|84000
2020-11-03 13:33:55|russ2000_0063|SXT|147|202009|202009|143|198412|202009|19.28|36.31|1.58|2.26|1.23|1.86|2.38|2.73|0.71|0.63|3.49|3.65|2.49|2.7|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|12808038|26900000|429509000|2980383000|2445698954|2445231260|19079417|57.74|-15.89|4058
2020-11-03 13:33:56|russ2000_0065|SHO|68|202006|202006|62|200409|202003|40.47|16.06|3.56|3.21|1.91|2.32|1.37|0.86|1.01|0.47|4.5|17.26|5.84|9.32|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|282627063|540420000|94462000|2422269700|1712146664|1700946500|20579174|7.94|-39.06|47
2020-11-03 13:33:57|russ2000_0066|GNRC|49|202009|202009|38|201103|202009|21.43|41.73|2.77|5.55|2.08|5.32|5.63|9.89|1.69|0.72|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138212745|513944000|395590000|12543988800|12168666788|12269863052|126948060|193.64|138.57|5689
2020-11-03 13:33:58|russ2000_0068|AKRX|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:33:58|russ2000_0069|BLUE|34|202006|202006|-154|202106|198200|0|0|142.37|8.73|164.01|12.75|4.74|2.12|0|0|-11.29|-13.4|0|0|-31.39|-45.41|1.3|4|11.12|9.24|2.42|1.74|0|0|743956194|1549382000|344840000|2023348800|3571274200|3257716800|35573172|53.95|-40.74|1167
2020-11-03 13:33:58|russ2000_0071|RDN|114|202006|202006|111|199212|202009|11.3|6.8|2.31|-1.1|2.88|2.03|1.34|0.7|0.32|0.4|-2.27|9.24|0.33|2.58|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|-1715989400|2797698120|2824098390|23931221|14.61|-36.03|1400
2020-11-03 13:34:00|russ2000_0072|JCOM|86|202006|202006|73|200206|202009|24.68|18.51|5.83|2.92|6.27|2.37|4.08|2.61|0.07|1.16|1.37|0.55|1.89|0|12.84|7.35|4.55|8|12.05|14.64|1.02|0.87|0|0|201324571|616820000|254525000|4140951000|3245912694|3283630672|42153351|69.22|-22.52|3090
2020-11-03 13:34:01|russ2000_0073|WWD|95|202006|202006|92|199709|202009|144.59|20.66|1.6|2.23|1.59|1.91|2.49|2.62|0.47|0.49|1.65|1.77|1.51|0.75|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|57574200|98483000|1008259000|5831641400|4981062240|5084308320|26358497|80.16|-21.78|9000
2020-11-03 13:34:02|russ2000_0076|WWW|145|202006|202006|123|198912|202009|26.57|36.97|1.02|1.39|0.94|1.09|2.2|2.92|0.48|1.41|2.44|5.9|1.04|1.55|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|85816868|422600000|287300000|2729404300|2115262400|2090456000|14598087|25.84|-8.56|4000
2020-11-03 13:34:03|russ2000_0077|WBS|135|202009|202009|123|198912|202009|17.11|9.89|4.82|0.05|2.65|2.02|1.25|0.77|1.75|0.31|0.02|17.23|2.7|6.06|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|-16603400|2382287640|2369980580|15721768|26.41|-43.65|3298
2020-11-03 13:34:05|russ2000_0081|SYNA|75|202006|202006|72|200209|202009|70.55|23.72|1.83|1.94|2.31|2.09|26.75|3.36|0.34|0.72|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|256241413|763400000|84300000|2578622400|2755422418|2870994000|30412579|80.42|104.01|1387
2020-11-03 13:34:06|russ2000_0082|PEB|43|202009|202009|34|201112|202006|156.33|15.35|5.06|3.45|3.4|2.19|1.3|0.49|0.5|0.7|-2.46|6.39|3.79|3.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|110161953|204553000|0|3794389400|1637336449|1635964414|26594483|12.53|-54.96|58
2020-11-03 13:34:06|russ2000_0083|WSO|145|202009|202009|126|198903|202009|22.83|36.64|0.81|1.86|0.73|1.68|2.44|6.01|0.45|0|0.43|3.3|2.1|2.9|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|25879618|92600000|316544000|9176144200|8947750245|8947750245|44721176|232.89|37.66|5800
2020-11-03 13:34:08|russ2000_0084|BERY|39|202006|202006|31|201212|202009|34.4|10.96|1.56|1.38|0.74|0.56|12.83|3.43|-5.74|5.76|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|252027778|906000000|5044000000|16261232000|6412064000|6484544000|48839301|48.32|21.24|48000
2020-11-03 13:34:09|russ2000_0085|IDA|147|202009|202009|119|199012|202009|15.88|16.37|3.2|4.45|1.92|3.04|1.51|1.57|0.99|0.78|2.48|1.57|4.99|3.35|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|71271916|337018000|4594409000|5701607900|4031833900|4040303300|24384132|79.9|-29.08|1985
2020-11-03 13:34:10|russ2000_0086|POOL|107|202009|202009|100|199509|202009|28.55|41.92|1.23|3.73|1.11|3.72|8.47|22.79|1.25|0.58|4.66|1.77|1.5|0.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|19456980|74749000|289316000|13698070000|13432884982|13662279060|93574797|334.54|60.19|4500
2020-11-03 13:34:12|russ2000_0087|MPW|66|202009|202009|61|200506|202009|22.82|20.26|13.79|15.67|7.98|7.82|1.39|1.31|0.88|1.14|-11.81|-25.13|7.78|6.07|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|189382889|183794000|10261000|17454280600|9442169620|9324154400|85800085|17.63|-7.87|86
2020-11-03 13:34:13|russ2000_0088|GEO|110|202006|202006|105|199406|202009|34.58|9.22|1.74|1.63|1.23|0.55|3.01|1.46|1.43|2.85|7.1|18.04|8.51|16.93|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|52595010|75734000|2253527000|3995583400|1376336934|1360391760|14049910|11.34|-34.6|22000
2020-11-03 13:34:14|russ2000_0089|SUI|111|202009|202009|107|199312|202009|152.07|88.99|9.16|13.21|4.69|10.15|6.92|3.17|4.72|0.74|-2.83|-2.6|6.55|2.22|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|51203759|222612000|1278127000|17024722800|13819150800|13716364890|74485443|140.61|-5.28|3146
2020-11-03 13:34:15|russ2000_0090|ACAD|70|202006|202006|4|201012|201112|3.2|2.57|4828.79|14.66|5055.55|16.07|7.3|9.88|-0|0|-9.95|-5.43|0|0|-73.08|-36.57|5.53|9|7.99|5.8|2.47|0.08|0|0|203436039|658551000|14567000|5894217800|6492065250|6457068750|49715779|41.25|9.87|570
2020-11-03 13:34:16|russ2000_0091|ACHC|41|202009|202009|31|201212|202009|84.77|26.09|3.22|1.76|1.88|0.83|2.62|0.99|1.39|1.2|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|67738514|338702000|3636046000|5371268800|2591869808|2612163840|13299175|29.48|-5.15|42800
2020-11-03 13:34:17|russ2000_0092|MOG.A|145|202006|202006|142|198503|202009|25.93|16.54|1.06|1.01|0.67|0.74|1.52|1.67|1.16|0.79|-2|11.53|0.32|1.18|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82028188|102323000|654169000|2964427200|2195863626|2071173295|11919884|63.53|-21.68|12809
2020-11-03 13:34:18|russ2000_0094|ENS|73|202006|202006|62|200503|202009|18.68|23.22|1.02|1.15|0.86|0.95|2|2.09|0.62|0.83|3.44|0.77|1.04|1.04|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|217461836|384379000|493173000|3597523100|2849384952|2881602552|13358967|67.12|0.1|11400
2020-11-03 13:34:19|russ2000_0095|FICO|139|202006|202006|120|199009|202009|36.77|55.17|4.11|10.72|4.14|10.43|8.01|49.88|0.72|3.75|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|120168646|125673000|144442000|13137130800|12335594620|12652502720|95670443|425.38|40.15|4065
2020-11-03 13:34:20|russ2000_0096|PCRX|45|202009|202009|21|201506|202009|556.99|21.17|11.68|6.19|10.74|6.11|13.02|4.45|0.79|0.78|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|185426744|532125000|191096000|2528292500|2603953512|2538326520|27272931|60.12|48.48|606
2020-11-03 13:34:21|russ2000_0097|EME|107|202009|202009|99|199512|202009|18.56|27.3|0.28|0.39|0.3|0.42|1.82|1.85|0.44|0.14|3.4|3.18|0.55|0.47|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|265180925|679342000|399112000|3321979200|3718809246|3719784270|20240467|67.71|-20.47|36000
2020-11-03 13:34:22|russ2000_0098|UMPQ|87|202009|202009|81|199912|202003|21.69|6.77|2.26|-1|3.12|1.88|1.27|0.9|0.32|0.51|0.71|7.27|2.64|7.91|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1557022825|5118427000|292425000|-1447781500|2338755516|2340839160|19407313|10.62|-32.54|3943
2020-11-03 13:34:23|russ2000_0099|EEFT|95|202009|202009|68|200309|202009|45.92|185.92|2.99|1.84|2.65|1.99|5.19|3.65|0.48|0.87|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|336654842|1417900000|513995000|4485627900|4763482350|4758562950|38035656|91.1|-38.33|7700
2020-11-03 13:34:24|russ2000_0100|CMPR|65|202009|202009|59|200512|202009|78.18|45.01|2.9|1.34|2.91|0.82|13.75|28.22|1.74|-3.27|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|92282387|40229000|494917000|3268416600|1954430576|1964742528|10932573|75.16|-38.59|13000
2020-11-03 13:34:25|russ2000_0101|LTM|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:34:25|russ2000_0103|OPK|99|202009|202009|41|200606|201609|102.59|57.94|29.54|2.65|31.53|2.01|85.51|1.52|0.69|0.15|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|56643253|36294000|169009000|2671913100|2472301107|2363735772|47718141|3.69|64.9|6096
2020-11-03 13:34:26|russ2000_0105|POR|82|202009|202009|58|200603|202009|21.05|19.4|2.43|2.79|1.42|1.53|1.37|1.22|0.97|1.17|-1.24|-6.17|3.71|4.4|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|77719512|253000000|7301000000|5966597900|3177597900|3181687500|58116145|35.5|-36.25|2949
2020-11-03 13:34:27|russ2000_0107|RH|71|202006|202006|32|201209|202009|104.83|40.05|1.57|3.33|1.52|3.17|44.27|50.91|0.61|5.92|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|54492061|17387000|1457943000|7284990300|6532224734|8905284381|179620436|335.23|111.78|5100
2020-11-03 13:34:28|russ2000_0108|SKX|87|202009|202009|83|199912|202009|26.73|44.44|0.8|0.87|0.88|1.01|2.34|1.99|0.24|0.34|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|345613034|1400989000|1935988000|4420669000|4667539440|4658050360|46848604|30.22|-9.69|13100
2020-11-03 13:34:29|russ2000_0110|CLNY|43|202006|202006|13|201406|201709|28.26|128.55|19.2|6.89|5.77|0.67|0.74|0.76|0.86|3.36|-1.07|46.43|10.99|16.12|1.76|-16.36|1.23|2|4.54|9.6|1.7|2.59|0|0|306967178|1099467000|230412000|13392276600|1316201250|1286520690|15598095|2.73|-53.9|350
2020-11-03 13:34:30|russ2000_0111|PRAA|72|202006|202006|69|200306|202009|16.73|14.12|4.19|4.33|3.2|1.78|2.65|1.57|0.97|2.32|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|57989396|115741000|117498000|4437621000|1820881050|1837180650|14637721|39.95|17.04|4412
2020-11-03 13:34:31|russ2000_0112|CRZO|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:34:31|russ2000_0116|ABMD|133|202009|202009|99|199512|202009|120.54|60.89|9.98|14.84|10.93|15.73|6.59|10.59|0|0|-2.41|0.88|0|0|-7.93|15.23|4.04|9|6.24|5.7|1.03|1.55|0|0|93444045|533084000|182019000|11987229700|12520313694|12619805940|84872021|277.06|55.75|1536
2020-11-03 13:34:32|russ2000_0117|DRH|62|202006|202006|57|200606|202009|38.84|26.68|3.66|3.12|2.27|1.53|1.18|0.56|0.68|0.64|-2.11|7.98|5.31|9.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|95860055|87837000|3127147000|2084164100|1011548148|1018042311|11013282|5.07|-44.41|31
2020-11-03 13:34:33|russ2000_0118|CLDX|139|202006|202006|-154|202106|198200|0|0|66.93|88.11|69.4|60.07|5.05|2.43|0.04|0|-11.74|-33.76|0|0|-98.19|-36.29|1.24|1|5.13|8.41|2.17|2.07|0|0|65383104|206915000|7178000|373329500|579762537|327476060|11803245|14.83|596.24|130
2020-11-03 13:34:35|russ2000_0119|IDTI|0|||-154|202106|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2020-11-03 13:34:35|russ2000_0120|CBRL|146|202006|202006|124|198906|202006|26.32|489.22|1.22|1.38|1.14|1.08|3.88|6.45|1.24|2.27|6.2|5.28|1.25|3.43|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|62381885|436996000|1822010000|3209637100|2697238068|2696896608|43985466|113.82|-22.93|55000
2020-11-03 13:34:36|russ2000_0121|SWX|146|202006|202006|123|198912|202009|19.54|16.78|1.76|1.94|0.77|1.1|1.47|1.35|1.53|1.1|-2.96|-2.47|4.16|3.53|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|38070915|199591000|6616829000|6197599000|3527914690|3504069200|23408024|63.1|-30.69|2295